647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,194400,236941240,5230,5230,5230,5230,3752
|
|
20230718,194300,236941240,5230,5230,5230,5230,0
|
|
20230718,194200,236941240,5230,5230,5230,5230,0
|
|
20230718,194100,236941240,5230,5230,5230,5230,0
|
|
20230718,194000,236941240,5230,5230,5230,5230,0
|
|
20230718,193900,236941240,5230,5230,5230,5230,0
|
|
20230718,193800,236941240,5230,5230,5230,5230,0
|
|
20230718,193700,236941240,5230,5230,5230,5230,0
|
|
20230718,193600,236941240,5230,5230,5230,5230,0
|
|
20230718,193500,236941240,5230,5230,5230,5230,0
|
|
20230718,193400,236941240,5230,5230,5230,5230,0
|
|
20230718,193300,236941240,5230,5230,5230,5230,0
|
|
20230718,193200,236941240,5230,5230,5230,5230,0
|
|
20230718,193100,236941240,5230,5230,5230,5230,0
|
|
20230718,193000,236941240,5230,5230,5230,5230,0
|
|
20230718,192900,236941240,5230,5230,5230,5230,0
|
|
20230718,192800,236941240,5230,5230,5230,5230,0
|
|
20230718,192700,236941240,5230,5230,5230,5230,0
|
|
20230718,192600,236941240,5230,5230,5230,5230,0
|
|
20230718,192500,236941240,5230,5230,5230,5230,0
|
|
20230718,192400,236941240,5230,5230,5230,5230,0
|
|
20230718,192300,236941240,5230,5230,5230,5230,0
|
|
20230718,192200,236941240,5230,5230,5230,5230,0
|
|
20230718,192100,236941240,5230,5230,5230,5230,0
|
|
20230718,192000,236941240,5230,5230,5230,5230,0
|
|
20230718,191900,236941240,5230,5230,5230,5230,0
|
|
20230718,191800,236941240,5230,5230,5230,5230,0
|
|
20230718,191700,236941240,5230,5230,5230,5230,0
|
|
20230718,191600,236941240,5230,5230,5230,5230,0
|
|
20230718,191500,236941240,5230,5230,5230,5230,0
|
|
20230718,191400,236941240,5230,5230,5230,5230,3752
|
|
20230718,191300,236941240,5230,5230,5230,5230,0
|
|
20230718,191200,236941240,5230,5230,5230,5230,0
|
|
20230718,191100,236941240,5230,5230,5230,5230,0
|
|
20230718,191000,236941240,5230,5230,5230,5230,0
|
|
20230718,190900,236941240,5230,5230,5230,5230,0
|
|
20230718,190800,236941240,5230,5230,5230,5230,0
|
|
20230718,190700,236941240,5230,5230,5230,5230,0
|
|
20230718,190600,236941240,5230,5230,5230,5230,0
|
|
20230718,190500,236941240,5230,5230,5230,5230,0
|
|
20230718,190400,236941240,5230,5230,5230,5230,0
|
|
20230718,190300,236941240,5230,5230,5230,5230,0
|
|
20230718,190200,236941240,5230,5230,5230,5230,0
|
|
20230718,190100,236941240,5230,5230,5230,5230,0
|
|
20230718,190000,236941240,5230,5230,5230,5230,0
|
|
20230718,185900,236941240,5230,5230,5230,5230,0
|
|
20230718,185800,236941240,5230,5230,5230,5230,0
|
|
20230718,185700,236941240,5230,5230,5230,5230,0
|
|
20230718,185600,236941240,5230,5230,5230,5230,0
|
|
20230718,185500,236941240,5230,5230,5230,5230,0
|
|
20230718,185400,236941240,5230,5230,5230,5230,0
|
|
20230718,185300,236941240,5230,5230,5230,5230,0
|
|
20230718,185200,236941240,5230,5230,5230,5230,0
|
|
20230718,185100,236941240,5230,5230,5230,5230,0
|
|
20230718,185000,236941240,5230,5230,5230,5230,0
|
|
20230718,184900,236941240,5230,5230,5230,5230,0
|
|
20230718,184800,236941240,5230,5230,5230,5230,0
|
|
20230718,184700,236941240,5230,5230,5230,5230,0
|
|
20230718,184600,236941240,5230,5230,5230,5230,0
|
|
20230718,184500,236941240,5230,5230,5230,5230,0
|
|
20230718,184400,236941240,5230,5230,5230,5230,3752
|
|
20230718,184300,236941240,5230,5230,5230,5230,0
|
|
20230718,184200,236941240,5230,5230,5230,5230,0
|
|
20230718,184100,236941240,5230,5230,5230,5230,0
|
|
20230718,184000,236941240,5230,5230,5230,5230,0
|
|
20230718,183900,236941240,5230,5230,5230,5230,0
|
|
20230718,183800,236941240,5230,5230,5230,5230,0
|
|
20230718,183700,236941240,5230,5230,5230,5230,0
|
|
20230718,183600,236941240,5230,5230,5230,5230,0
|
|
20230718,183500,236941240,5230,5230,5230,5230,0
|
|
20230718,183400,236941240,5230,5230,5230,5230,0
|
|
20230718,183300,236941240,5230,5230,5230,5230,0
|
|
20230718,183200,236941240,5230,5230,5230,5230,0
|
|
20230718,183100,236941240,5230,5230,5230,5230,0
|
|
20230718,183000,236941240,5230,5230,5230,5230,0
|
|
20230718,182900,236941240,5230,5230,5230,5230,0
|
|
20230718,182800,236941240,5230,5230,5230,5230,0
|
|
20230718,182700,236941240,5230,5230,5230,5230,0
|
|
20230718,182600,236941240,5230,5230,5230,5230,0
|
|
20230718,182500,236941240,5230,5230,5230,5230,0
|
|
20230718,182400,236941240,5230,5230,5230,5230,0
|
|
20230718,182300,236941240,5230,5230,5230,5230,0
|
|
20230718,182200,236941240,5230,5230,5230,5230,0
|
|
20230718,182100,236941240,5230,5230,5230,5230,0
|
|
20230718,182000,236941240,5230,5230,5230,5230,0
|
|
20230718,181900,236941240,5230,5230,5230,5230,0
|
|
20230718,181800,236941240,5230,5230,5230,5230,0
|
|
20230718,181700,236941240,5230,5230,5230,5230,0
|
|
20230718,181600,236941240,5230,5230,5230,5230,0
|
|
20230718,181500,236941240,5230,5230,5230,5230,0
|
|
20230718,181400,236941240,5230,5230,5230,5230,3752
|
|
20230718,181300,236941240,5230,5230,5230,5230,0
|
|
20230718,181200,236941240,5230,5230,5230,5230,0
|
|
20230718,181100,236941240,5230,5230,5230,5230,0
|
|
20230718,181000,236941240,5230,5230,5230,5230,0
|
|
20230718,180900,236941240,5230,5230,5230,5230,0
|
|
20230718,180800,236941240,5230,5230,5230,5230,0
|
|
20230718,180700,236941240,5230,5230,5230,5230,0
|
|
20230718,180600,236941240,5230,5230,5230,5230,0
|
|
20230718,180500,236941240,5230,5230,5230,5230,0
|
|
20230718,180400,236941240,5230,5230,5230,5230,0
|
|
20230718,180300,236941240,5230,5230,5230,5230,0
|
|
20230718,180200,236941240,5230,5230,5230,5230,0
|
|
20230718,180100,236941240,5230,5230,5230,5230,0
|
|
20230718,180000,236941240,5230,5230,5230,5230,0
|
|
20230718,175900,236941240,5230,5230,5230,5230,0
|
|
20230718,175800,236941240,5230,5230,5230,5230,0
|
|
20230718,175700,236941240,5230,5230,5230,5230,0
|
|
20230718,175600,236941240,5230,5230,5230,5230,0
|
|
20230718,175500,236941240,5230,5230,5230,5230,0
|
|
20230718,175400,236941240,5230,5230,5230,5230,0
|
|
20230718,175300,236941240,5230,5230,5230,5230,0
|
|
20230718,175200,236941240,5230,5230,5230,5230,0
|
|
20230718,175100,236941240,5230,5230,5230,5230,0
|
|
20230718,175000,236941240,5230,5230,5230,5230,0
|
|
20230718,174900,236941240,5230,5230,5230,5230,0
|
|
20230718,174800,236941240,5230,5230,5230,5230,0
|
|
20230718,174700,236941240,5230,5230,5230,5230,0
|
|
20230718,174600,236941240,5230,5230,5230,5230,0
|
|
20230718,174500,236941240,5230,5230,5230,5230,0
|
|
20230718,174400,236941240,5230,5230,5230,5230,3752
|
|
20230718,174300,236941240,5230,5230,5230,5230,0
|
|
20230718,174200,236941240,5230,5230,5230,5230,0
|
|
20230718,174100,236941240,5230,5230,5230,5230,0
|
|
20230718,174000,236941240,5230,5230,5230,5230,0
|
|
20230718,173900,236941240,5230,5230,5230,5230,0
|
|
20230718,173800,236941240,5230,5230,5230,5230,0
|
|
20230718,173700,236941240,5230,5230,5230,5230,0
|
|
20230718,173600,236941240,5230,5230,5230,5230,0
|
|
20230718,173500,236941240,5230,5230,5230,5230,0
|
|
20230718,173400,236941240,5230,5230,5230,5230,0
|
|
20230718,173300,236941240,5230,5230,5230,5230,0
|
|
20230718,173200,236941240,5230,5230,5230,5230,0
|
|
20230718,173100,236941240,5230,5230,5230,5230,0
|
|
20230718,173000,236941240,5230,5230,5230,5230,0
|
|
20230718,172900,236941240,5230,5230,5230,5230,0
|
|
20230718,172800,236941240,5230,5230,5230,5230,0
|
|
20230718,172700,236941240,5230,5230,5230,5230,0
|
|
20230718,172600,236941240,5230,5230,5230,5230,0
|
|
20230718,172500,236941240,5230,5230,5230,5230,0
|
|
20230718,172400,236941240,5230,5230,5230,5230,0
|
|
20230718,172300,236941240,5230,5230,5230,5230,0
|
|
20230718,172200,236941240,5230,5230,5230,5230,0
|
|
20230718,172100,236941240,5230,5230,5230,5230,0
|
|
20230718,172000,236941240,5230,5230,5230,5230,0
|
|
20230718,171900,236941240,5230,5230,5230,5230,0
|
|
20230718,171800,236941240,5230,5230,5230,5230,0
|
|
20230718,171700,236941240,5230,5230,5230,5230,0
|
|
20230718,171600,236941240,5230,5230,5230,5230,0
|
|
20230718,171500,236941240,5230,5230,5230,5230,0
|
|
20230718,171400,236941240,5230,5230,5230,5230,3752
|
|
20230718,171300,236941240,5230,5230,5230,5230,0
|
|
20230718,171200,236941240,5230,5230,5230,5230,0
|
|
20230718,171100,236941240,5230,5230,5230,5230,0
|
|
20230718,171000,236941240,5230,5230,5230,5230,0
|
|
20230718,170900,236941240,5230,5230,5230,5230,0
|
|
20230718,170800,236941240,5230,5230,5230,5230,0
|
|
20230718,170700,236941240,5230,5230,5230,5230,0
|
|
20230718,170600,236941240,5230,5230,5230,5230,0
|
|
20230718,170500,236941240,5230,5230,5230,5230,0
|
|
20230718,170400,236941240,5230,5230,5230,5230,0
|
|
20230718,170300,236941240,5230,5230,5230,5230,0
|
|
20230718,170200,236941240,5230,5230,5230,5230,0
|
|
20230718,170100,236941240,5230,5230,5230,5230,0
|
|
20230718,170000,236941240,5230,5230,5230,5230,0
|
|
20230718,165900,236941240,5230,5230,5230,5230,0
|
|
20230718,165800,236941240,5230,5230,5230,5230,0
|
|
20230718,165700,236941240,5230,5230,5230,5230,0
|
|
20230718,165600,236941240,5230,5230,5230,5230,0
|
|
20230718,165500,236941240,5230,5230,5230,5230,0
|
|
20230718,165400,236941240,5230,5230,5230,5230,0
|
|
20230718,165300,236941240,5230,5230,5230,5230,0
|
|
20230718,165200,236941240,5230,5230,5230,5230,0
|
|
20230718,165100,236941240,5230,5230,5230,5230,0
|
|
20230718,165000,236941240,5230,5230,5230,5230,0
|
|
20230718,164900,236941240,5230,5230,5230,5230,0
|
|
20230718,164800,236941240,5230,5230,5230,5230,0
|
|
20230718,164700,236941240,5230,5230,5230,5230,0
|
|
20230718,164600,236941240,5230,5230,5230,5230,0
|
|
20230718,164500,236941240,5230,5230,5230,5230,0
|
|
20230718,164400,236941240,5230,5230,5230,5230,3752
|
|
20230718,164300,236941240,5230,5230,5230,5230,0
|
|
20230718,164200,236941240,5230,5230,5230,5230,0
|
|
20230718,164100,236941240,5230,5230,5230,5230,0
|
|
20230718,164000,236941240,5230,5230,5230,5230,0
|
|
20230718,163900,236941240,5230,5230,5230,5230,0
|
|
20230718,163800,236941240,5230,5230,5230,5230,0
|
|
20230718,163700,236941240,5230,5230,5230,5230,0
|
|
20230718,163600,236941240,5230,5230,5230,5230,0
|
|
20230718,163500,236941240,5230,5230,5230,5230,0
|
|
20230718,163400,236941240,5230,5230,5230,5230,0
|
|
20230718,163300,236941240,5230,5230,5230,5230,0
|
|
20230718,163200,236941240,5230,5230,5230,5230,0
|
|
20230718,163100,236941240,5230,5230,5230,5230,0
|
|
20230718,163000,236941240,5230,5230,5230,5230,0
|
|
20230718,162900,236941240,5230,5230,5230,5230,0
|
|
20230718,162800,236941240,5230,5230,5230,5230,0
|
|
20230718,162700,236941240,5230,5230,5230,5230,0
|
|
20230718,162600,236941240,5230,5230,5230,5230,0
|
|
20230718,162500,236941240,5230,5230,5230,5230,0
|
|
20230718,162400,236941240,5230,5230,5230,5230,0
|
|
20230718,162300,236941240,5230,5230,5230,5230,0
|
|
20230718,162200,236941240,5230,5230,5230,5230,0
|
|
20230718,162100,236941240,5230,5230,5230,5230,0
|
|
20230718,162000,236941240,5230,5230,5230,5230,0
|
|
20230718,161900,236941240,5230,5230,5230,5230,0
|
|
20230718,161800,236941240,5230,5230,5230,5230,0
|
|
20230718,161700,236941240,5230,5230,5230,5230,0
|
|
20230718,161600,236941240,5230,5230,5230,5230,0
|
|
20230718,161500,236941240,5230,5230,5230,5230,0
|
|
20230718,161400,236941240,5230,5230,5230,5230,3752
|
|
20230718,161300,236941240,5230,5230,5230,5230,0
|
|
20230718,161200,236941240,5230,5230,5230,5230,0
|
|
20230718,161100,236941240,5230,5230,5230,5230,0
|
|
20230718,161000,236941240,5230,5230,5230,5230,0
|
|
20230718,160900,236941240,5230,5230,5230,5230,0
|
|
20230718,160800,236941240,5230,5230,5230,5230,0
|
|
20230718,160700,236941240,5230,5230,5230,5230,0
|
|
20230718,160600,236941240,5230,5230,5230,5230,0
|
|
20230718,160500,236941240,5230,5230,5230,5230,0
|
|
20230718,160400,236941240,5230,5230,5230,5230,0
|
|
20230718,160300,236941240,5230,5230,5230,5230,0
|
|
20230718,160200,236941240,5230,5230,5230,5230,0
|
|
20230718,160100,236941240,5230,5230,5230,5230,0
|
|
20230718,160000,236941240,5230,5230,5230,5230,0
|
|
20230718,155900,236941240,5230,5230,5230,5230,0
|
|
20230718,155800,236941240,5230,5230,5230,5230,0
|
|
20230718,155700,236941240,5230,5230,5230,5230,0
|
|
20230718,155600,236941240,5230,5230,5230,5230,0
|
|
20230718,155500,236941240,5230,5230,5230,5230,0
|
|
20230718,155400,236941240,5230,5230,5230,5230,0
|
|
20230718,155300,236941240,5230,5230,5230,5230,0
|
|
20230718,155200,236941240,5230,5230,5230,5230,0
|
|
20230718,155100,236941240,5230,5230,5230,5230,0
|
|
20230718,155000,236941240,5230,5230,5230,5230,0
|
|
20230718,154900,236941240,5230,5230,5230,5230,0
|
|
20230718,154800,236941240,5230,5230,5230,5230,0
|
|
20230718,154700,236941240,5230,5230,5230,5230,0
|
|
20230718,154600,236941240,5230,5230,5230,5230,0
|
|
20230718,154500,236941240,5230,5230,5230,5230,0
|
|
20230718,154400,236941240,5230,5230,5230,5230,3752
|
|
20230718,154300,236941240,5230,5230,5230,5230,0
|
|
20230718,154200,236941240,5230,5230,5230,5230,0
|
|
20230718,154100,236941240,5230,5230,5230,5230,0
|
|
20230718,154000,236941240,5230,5230,5230,5230,0
|
|
20230718,153900,236941240,5230,5230,5230,5230,0
|
|
20230718,153800,236941240,5230,5230,5230,5230,0
|
|
20230718,153700,236941240,5230,5230,5230,5230,0
|
|
20230718,153600,236941240,5230,5230,5230,5230,0
|
|
20230718,153500,236941240,5230,5230,5230,5230,0
|
|
20230718,153400,236941240,5230,5230,5230,5230,0
|
|
20230718,153300,236941240,5230,5230,5230,5230,0
|
|
20230718,153200,236941240,5230,5230,5230,5230,0
|
|
20230718,153100,236941240,5230,5230,5230,5230,0
|
|
20230718,153000,236941240,5230,5230,5230,5230,3752
|
|
20230718,152900,217318280,5230,5230,5230,5230,0
|
|
20230718,152800,217318280,5230,5230,5230,5230,0
|
|
20230718,152700,217318280,5230,5230,5230,5230,0
|
|
20230718,152600,217318280,5230,5230,5230,5230,0
|
|
20230718,152500,217318280,5230,5230,5230,5230,0
|
|
20230718,152400,217318280,5230,5230,5230,5230,0
|
|
20230718,152300,217318280,5230,5230,5230,5230,0
|
|
20230718,152200,217318280,5230,5230,5230,5230,0
|
|
20230718,152100,217318280,5230,5230,5230,5230,0
|
|
20230718,152000,217318280,5230,5230,5230,5230,0
|
|
20230718,151900,217318280,5230,5120,5230,5110,2326
|
|
20230718,151800,205278400,5120,5120,5120,5120,1
|
|
20230718,151700,205273280,5140,5140,5140,5140,0
|
|
20230718,151600,205273280,5140,5140,5140,5140,0
|
|
20230718,151500,205273280,5140,5140,5140,5140,0
|
|
20230718,151400,205273280,5140,5140,5140,5140,0
|
|
20230718,151300,205273280,5140,5140,5140,5140,0
|
|
20230718,151200,205273280,5140,5140,5140,5140,0
|
|
20230718,151100,205273280,5140,5140,5140,5140,1
|
|
20230718,151000,205268140,5110,5120,5140,5110,1615
|
|
20230718,150900,197010250,5120,5140,5140,5120,867
|
|
20230718,150800,192568670,5150,5150,5150,5150,0
|
|
20230718,150700,192568670,5150,5150,5150,5150,1
|
|
20230718,150600,192563520,5140,5140,5140,5140,29
|
|
20230718,150500,192414460,5140,5140,5140,5140,39
|
|
20230718,150400,192214000,5140,5140,5140,5140,0
|
|
20230718,150300,192214000,5140,5140,5140,5140,4
|
|
20230718,150200,192193440,5140,5140,5140,5140,0
|
|
20230718,150100,192193440,5140,5140,5140,5140,15
|
|
20230718,150000,192116340,5120,5120,5120,5120,20
|
|
20230718,145900,192013940,5150,5150,5150,5150,0
|
|
20230718,145800,192013940,5150,5150,5150,5150,0
|
|
20230718,145700,192013940,5150,5130,5150,5130,79
|
|
20230718,145600,191608650,5130,5130,5130,5130,15
|
|
20230718,145500,191531700,5150,5150,5150,5150,0
|
|
20230718,145400,191531700,5150,5150,5150,5150,0
|
|
20230718,145300,191531700,5150,5150,5150,5150,0
|
|
20230718,145200,191531700,5150,5150,5150,5150,0
|
|
20230718,145100,191531700,5150,5150,5150,5150,0
|
|
20230718,145000,191531700,5150,5150,5150,5150,0
|
|
20230718,144900,191531700,5150,5150,5150,5150,0
|
|
20230718,144800,191531700,5150,5150,5150,5150,0
|
|
20230718,144700,191531700,5150,5150,5150,5150,2
|
|
20230718,144600,191521400,5150,5150,5150,5150,25
|
|
20230718,144500,191392650,5150,5150,5150,5150,0
|
|
20230718,144400,191392650,5150,5150,5150,5150,0
|
|
20230718,144300,191392650,5150,5150,5150,5150,0
|
|
20230718,144200,191392650,5150,5150,5150,5150,0
|
|
20230718,144100,191392650,5150,5150,5150,5150,0
|
|
20230718,144000,191392650,5150,5150,5150,5150,0
|
|
20230718,143900,191392650,5150,5150,5150,5150,2
|
|
20230718,143800,191382350,5160,5160,5160,5160,0
|
|
20230718,143700,191382350,5160,5160,5160,5160,0
|
|
20230718,143600,191382350,5160,5160,5160,5160,0
|
|
20230718,143500,191382350,5160,5160,5160,5160,0
|
|
20230718,143400,191382350,5160,5160,5160,5160,0
|
|
20230718,143300,191382350,5160,5160,5160,5160,0
|
|
20230718,143200,191382350,5160,5160,5160,5160,0
|
|
20230718,143100,191382350,5160,5160,5160,5160,0
|
|
20230718,143000,191382350,5160,5150,5160,5150,14
|
|
20230718,142900,191310240,5130,5130,5130,5130,0
|
|
20230718,142800,191310240,5130,5130,5130,5130,1465
|
|
20230718,142700,183794790,5120,5120,5120,5120,0
|
|
20230718,142600,183794790,5120,5120,5120,5120,0
|
|
20230718,142500,183794790,5120,5120,5120,5120,0
|
|
20230718,142400,183794790,5120,5120,5120,5120,0
|
|
20230718,142300,183794790,5120,5120,5120,5120,0
|
|
20230718,142200,183794790,5120,5130,5130,5120,389
|
|
20230718,142100,181799960,5120,5120,5120,5120,0
|
|
20230718,142000,181799960,5120,5120,5120,5120,0
|
|
20230718,141900,181799960,5120,5120,5120,5120,0
|
|
20230718,141800,181799960,5120,5120,5120,5120,0
|
|
20230718,141700,181799960,5120,5120,5120,5120,0
|
|
20230718,141600,181799960,5120,5120,5120,5120,0
|
|
20230718,141500,181799960,5120,5120,5120,5120,0
|
|
20230718,141400,181799960,5120,5120,5120,5120,0
|
|
20230718,141300,181799960,5120,5120,5120,5120,0
|
|
20230718,141200,181799960,5120,5120,5120,5120,0
|
|
20230718,141100,181799960,5120,5120,5120,5120,0
|
|
20230718,141000,181799960,5120,5120,5120,5120,0
|
|
20230718,140900,181799960,5120,5120,5120,5120,42
|
|
20230718,140800,181584920,5130,5130,5130,5130,420
|
|
20230718,140700,179430320,5130,5130,5130,5130,0
|
|
20230718,140600,179430320,5130,5130,5130,5130,0
|
|
20230718,140500,179430320,5130,5130,5130,5130,0
|
|
20230718,140400,179430320,5130,5130,5130,5130,10
|
|
20230718,140300,179379020,5160,5160,5160,5160,0
|
|
20230718,140200,179379020,5160,5160,5160,5160,0
|
|
20230718,140100,179379020,5160,5160,5160,5160,0
|
|
20230718,140000,179379020,5160,5160,5160,5160,0
|
|
20230718,135900,179379020,5160,5160,5160,5160,0
|
|
20230718,135800,179379020,5160,5160,5160,5160,0
|
|
20230718,135700,179379020,5160,5160,5160,5160,0
|
|
20230718,135600,179379020,5160,5160,5160,5160,0
|
|
20230718,135500,179379020,5160,5160,5160,5160,0
|
|
20230718,135400,179379020,5160,5160,5160,5160,0
|
|
20230718,135300,179379020,5160,5160,5160,5160,0
|
|
20230718,135200,179379020,5160,5130,5160,5130,103
|
|
20230718,135100,178849980,5120,5120,5120,5120,0
|
|
20230718,135000,178849980,5120,5120,5120,5120,0
|
|
20230718,134900,178849980,5120,5120,5120,5120,0
|
|
20230718,134800,178849980,5120,5120,5120,5120,0
|
|
20230718,134700,178849980,5120,5120,5120,5120,0
|
|
20230718,134600,178849980,5120,5120,5120,5120,0
|
|
20230718,134500,178849980,5120,5120,5120,5120,0
|
|
20230718,134400,178849980,5120,5120,5120,5120,8
|
|
20230718,134300,178809020,5110,5110,5110,5110,2000
|
|
20230718,134200,168589020,5120,5120,5120,5120,0
|
|
20230718,134100,168589020,5120,5120,5120,5120,0
|
|
20230718,134000,168589020,5120,5120,5120,5120,0
|
|
20230718,133900,168589020,5120,5120,5120,5120,7
|
|
20230718,133800,168553180,5120,5110,5120,5100,3001
|
|
20230718,133700,153246580,5110,5110,5110,5110,0
|
|
20230718,133600,153246580,5110,5110,5110,5110,7
|
|
20230718,133500,153210810,5110,5110,5110,5110,193
|
|
20230718,133400,152224580,5110,5110,5110,5110,0
|
|
20230718,133300,152224580,5110,5110,5110,5110,50
|
|
20230718,133200,151969080,5110,5110,5110,5110,0
|
|
20230718,133100,151969080,5110,5110,5110,5110,0
|
|
20230718,133000,151969080,5110,5110,5110,5110,0
|
|
20230718,132900,151969080,5110,5110,5110,5110,0
|
|
20230718,132800,151969080,5110,5110,5110,5110,0
|
|
20230718,132700,151969080,5110,5110,5110,5110,0
|
|
20230718,132600,151969080,5110,5110,5110,5110,150
|
|
20230718,132500,151202580,5120,5120,5120,5120,0
|
|
20230718,132400,151202580,5120,5120,5120,5120,0
|
|
20230718,132300,151202580,5120,5120,5120,5120,0
|
|
20230718,132200,151202580,5120,5120,5120,5120,0
|
|
20230718,132100,151202580,5120,5110,5120,5110,90
|
|
20230718,132000,150742180,5110,5110,5110,5110,10
|
|
20230718,131900,150691080,5100,5100,5100,5100,3000
|
|
20230718,131800,135391080,5120,5110,5120,5110,70
|
|
20230718,131700,135032880,5130,5130,5130,5130,0
|
|
20230718,131600,135032880,5130,5130,5130,5130,0
|
|
20230718,131500,135032880,5130,5130,5130,5130,0
|
|
20230718,131400,135032880,5130,5130,5130,5130,0
|
|
20230718,131300,135032880,5130,5130,5130,5130,5
|
|
20230718,131200,135007230,5130,5120,5130,5120,62
|
|
20230718,131100,134689780,5100,5100,5100,5100,0
|
|
20230718,131000,134689780,5100,5100,5100,5100,5
|
|
20230718,130900,134664280,5120,5120,5120,5120,1
|
|
20230718,130800,134659160,5120,5120,5120,5120,10
|
|
20230718,130700,134607960,5110,5110,5110,5110,0
|
|
20230718,130600,134607960,5110,5110,5110,5110,0
|
|
20230718,130500,134607960,5110,5110,5110,5110,0
|
|
20230718,130400,134607960,5110,5110,5110,5110,0
|
|
20230718,130300,134607960,5110,5110,5110,5110,0
|
|
20230718,130200,134607960,5110,5110,5110,5110,0
|
|
20230718,130100,134607960,5110,5110,5110,5110,49
|
|
20230718,130000,134357570,5110,5110,5110,5110,0
|
|
20230718,125900,134357570,5110,5110,5110,5110,1
|
|
20230718,125800,134352460,5100,5100,5100,5100,0
|
|
20230718,125700,134352460,5100,5100,5100,5100,20
|
|
20230718,125600,134250460,5100,5110,5110,5100,1328
|
|
20230718,125500,127477240,5110,5110,5110,5110,0
|
|
20230718,125400,127477240,5110,5110,5110,5110,0
|
|
20230718,125300,127477240,5110,5110,5110,5110,31
|
|
20230718,125200,127318830,5110,5110,5110,5110,10
|
|
20230718,125100,127267730,5110,5110,5110,5110,5
|
|
20230718,125000,127242180,5110,5110,5110,5110,7
|
|
20230718,124900,127206410,5110,5110,5110,5110,29
|
|
20230718,124800,127058220,5110,5110,5110,5110,0
|
|
20230718,124700,127058220,5110,5120,5120,5110,550
|
|
20230718,124600,124247710,5120,5120,5120,5120,0
|
|
20230718,124500,124247710,5120,5120,5120,5120,0
|
|
20230718,124400,124247710,5120,5120,5120,5120,0
|
|
20230718,124300,124247710,5120,5130,5130,5120,500
|
|
20230718,124200,121684330,5150,5150,5150,5150,0
|
|
20230718,124100,121684330,5150,5150,5150,5150,0
|
|
20230718,124000,121684330,5150,5150,5150,5150,0
|
|
20230718,123900,121684330,5150,5150,5150,5150,0
|
|
20230718,123800,121684330,5150,5150,5150,5150,0
|
|
20230718,123700,121684330,5150,5150,5150,5150,0
|
|
20230718,123600,121684330,5150,5150,5150,5150,0
|
|
20230718,123500,121684330,5150,5150,5150,5150,0
|
|
20230718,123400,121684330,5150,5150,5150,5150,0
|
|
20230718,123300,121684330,5150,5150,5150,5150,0
|
|
20230718,123200,121684330,5150,5150,5150,5150,0
|
|
20230718,123100,121684330,5150,5150,5170,5150,29
|
|
20230718,123000,121534890,5140,5140,5140,5140,0
|
|
20230718,122900,121534890,5140,5140,5140,5140,0
|
|
20230718,122800,121534890,5140,5140,5140,5140,0
|
|
20230718,122700,121534890,5140,5140,5140,5140,0
|
|
20230718,122600,121534890,5140,5140,5140,5140,0
|
|
20230718,122500,121534890,5140,5140,5140,5140,0
|
|
20230718,122400,121534890,5140,5140,5140,5140,0
|
|
20230718,122300,121534890,5140,5140,5140,5140,0
|
|
20230718,122200,121534890,5140,5140,5140,5140,0
|
|
20230718,122100,121534890,5140,5140,5140,5140,0
|
|
20230718,122000,121534890,5140,5140,5140,5140,0
|
|
20230718,121900,121534890,5140,5140,5140,5140,0
|
|
20230718,121800,121534890,5140,5140,5140,5140,0
|
|
20230718,121700,121534890,5140,5140,5140,5140,0
|
|
20230718,121600,121534890,5140,5140,5140,5140,0
|
|
20230718,121500,121534890,5140,5140,5140,5140,0
|
|
20230718,121400,121534890,5140,5140,5140,5140,0
|
|
20230718,121300,121534890,5140,5140,5140,5140,1
|
|
20230718,121200,121529750,5160,5160,5160,5160,0
|
|
20230718,121100,121529750,5160,5160,5160,5160,0
|
|
20230718,121000,121529750,5160,5160,5160,5160,0
|
|
20230718,120900,121529750,5160,5160,5160,5160,0
|
|
20230718,120800,121529750,5160,5160,5160,5160,90
|
|
20230718,120700,121065350,5160,5160,5160,5160,0
|
|
20230718,120600,121065350,5160,5160,5160,5160,0
|
|
20230718,120500,121065350,5160,5160,5160,5160,0
|
|
20230718,120400,121065350,5160,5160,5160,5160,0
|
|
20230718,120300,121065350,5160,5160,5160,5160,10
|
|
20230718,120200,121013750,5130,5130,5130,5130,0
|
|
20230718,120100,121013750,5130,5130,5130,5130,100
|
|
20230718,120000,120500750,5160,5160,5160,5160,104
|
|
20230718,115900,119964110,5140,5140,5140,5140,0
|
|
20230718,115800,119964110,5140,5140,5140,5140,0
|
|
20230718,115700,119964110,5140,5140,5140,5140,0
|
|
20230718,115600,119964110,5140,5140,5140,5140,0
|
|
20230718,115500,119964110,5140,5140,5140,5140,0
|
|
20230718,115400,119964110,5140,5140,5140,5140,0
|
|
20230718,115300,119964110,5140,5140,5140,5140,0
|
|
20230718,115200,119964110,5140,5140,5140,5140,0
|
|
20230718,115100,119964110,5140,5140,5140,5140,0
|
|
20230718,115000,119964110,5140,5140,5140,5140,0
|
|
20230718,114900,119964110,5140,5140,5140,5140,0
|
|
20230718,114800,119964110,5140,5140,5140,5140,0
|
|
20230718,114700,119964110,5140,5140,5140,5140,0
|
|
20230718,114600,119964110,5140,5140,5140,5140,0
|
|
20230718,114500,119964110,5140,5140,5140,5140,0
|
|
20230718,114400,119964110,5140,5140,5140,5140,0
|
|
20230718,114300,119964110,5140,5140,5140,5140,0
|
|
20230718,114200,119964110,5140,5140,5140,5140,51
|
|
20230718,114100,119701970,5160,5160,5160,5160,0
|
|
20230718,114000,119701970,5160,5160,5160,5160,0
|
|
20230718,113900,119701970,5160,5160,5160,5160,0
|
|
20230718,113800,119701970,5160,5160,5160,5160,0
|
|
20230718,113700,119701970,5160,5160,5160,5160,0
|
|
20230718,113600,119701970,5160,5160,5160,5160,0
|
|
20230718,113500,119701970,5160,5160,5160,5160,0
|
|
20230718,113400,119701970,5160,5160,5160,5160,0
|
|
20230718,113300,119701970,5160,5160,5160,5160,0
|
|
20230718,113200,119701970,5160,5160,5160,5160,0
|
|
20230718,113100,119701970,5160,5160,5160,5160,0
|
|
20230718,113000,119701970,5160,5160,5160,5160,0
|
|
20230718,112900,119701970,5160,5160,5160,5160,0
|
|
20230718,112800,119701970,5160,5160,5160,5160,0
|
|
20230718,112700,119701970,5160,5160,5160,5160,0
|
|
20230718,112600,119701970,5160,5160,5160,5160,0
|
|
20230718,112500,119701970,5160,5160,5160,5160,0
|
|
20230718,112400,119701970,5160,5160,5160,5160,0
|
|
20230718,112300,119701970,5160,5160,5160,5160,0
|
|
20230718,112200,119701970,5160,5160,5160,5160,0
|
|
20230718,112100,119701970,5160,5160,5160,5160,0
|
|
20230718,112000,119701970,5160,5160,5160,5160,0
|
|
20230718,111900,119701970,5160,5160,5160,5160,1
|
|
20230718,111800,119696810,5130,5130,5130,5130,0
|
|
20230718,111700,119696810,5130,5130,5130,5130,0
|
|
20230718,111600,119696810,5130,5130,5130,5130,0
|
|
20230718,111500,119696810,5130,5130,5130,5130,0
|
|
20230718,111400,119696810,5130,5130,5130,5130,0
|
|
20230718,111300,119696810,5130,5130,5130,5130,0
|
|
20230718,111200,119696810,5130,5130,5130,5130,0
|
|
20230718,111100,119696810,5130,5130,5130,5130,34
|
|
20230718,111000,119522390,5170,5170,5170,5170,0
|
|
20230718,110900,119522390,5170,5140,5170,5140,1088
|
|
20230718,110800,113900260,5130,5140,5140,5130,2
|
|
20230718,110700,113889990,5160,5160,5160,5160,0
|
|
20230718,110600,113889990,5160,5160,5160,5160,0
|
|
20230718,110500,113889990,5160,5160,5160,5160,0
|
|
20230718,110400,113889990,5160,5160,5160,5160,0
|
|
20230718,110300,113889990,5160,5130,5170,5130,349
|
|
20230718,110200,112091970,5110,5110,5110,5110,0
|
|
20230718,110100,112091970,5110,5110,5110,5110,0
|
|
20230718,110000,112091970,5110,5110,5110,5110,0
|
|
20230718,105900,112091970,5110,5110,5110,5110,0
|
|
20230718,105800,112091970,5110,5110,5110,5110,0
|
|
20230718,105700,112091970,5110,5110,5110,5110,748
|
|
20230718,105600,108269690,5110,5110,5110,5110,2292
|
|
20230718,105500,96557570,5100,5100,5100,5100,0
|
|
20230718,105400,96557570,5100,5100,5100,5100,0
|
|
20230718,105300,96557570,5100,5100,5100,5100,0
|
|
20230718,105200,96557570,5100,5100,5100,5100,5
|
|
20230718,105100,96532070,5100,5100,5100,5100,0
|
|
20230718,105000,96532070,5100,5100,5100,5100,33
|
|
20230718,104900,96363770,5100,5100,5100,5100,0
|
|
20230718,104800,96363770,5100,5100,5100,5100,294
|
|
20230718,104700,94864370,5100,5100,5100,5100,128
|
|
20230718,104600,94211570,5090,5100,5100,5090,721
|
|
20230718,104500,90534560,5110,5150,5150,5110,4415
|
|
20230718,104400,67915830,5180,5180,5180,5180,0
|
|
20230718,104300,67915830,5180,5180,5180,5180,0
|
|
20230718,104200,67915830,5180,5180,5180,5180,0
|
|
20230718,104100,67915830,5180,5180,5180,5180,0
|
|
20230718,104000,67915830,5180,5180,5180,5180,0
|
|
20230718,103900,67915830,5180,5180,5180,5180,0
|
|
20230718,103800,67915830,5180,5180,5180,5180,0
|
|
20230718,103700,67915830,5180,5180,5180,5180,0
|
|
20230718,103600,67915830,5180,5180,5180,5180,0
|
|
20230718,103500,67915830,5180,5180,5180,5180,0
|
|
20230718,103400,67915830,5180,5180,5180,5180,15
|
|
20230718,103300,67838130,5180,5180,5180,5180,0
|
|
20230718,103200,67838130,5180,5180,5180,5180,0
|
|
20230718,103100,67838130,5180,5180,5180,5180,1
|
|
20230718,103000,67832950,5170,5170,5170,5170,0
|
|
20230718,102900,67832950,5170,5170,5170,5170,0
|
|
20230718,102800,67832950,5170,5170,5170,5170,0
|
|
20230718,102700,67832950,5170,5170,5170,5170,0
|
|
20230718,102600,67832950,5170,5170,5170,5170,0
|
|
20230718,102500,67832950,5170,5170,5170,5170,0
|
|
20230718,102400,67832950,5170,5170,5170,5170,0
|
|
20230718,102300,67832950,5170,5170,5170,5170,0
|
|
20230718,102200,67832950,5170,5170,5170,5170,20
|
|
20230718,102100,67729550,5170,5170,5170,5170,0
|
|
20230718,102000,67729550,5170,5170,5170,5170,0
|
|
20230718,101900,67729550,5170,5170,5170,5170,0
|
|
20230718,101800,67729550,5170,5170,5170,5170,0
|
|
20230718,101700,67729550,5170,5170,5170,5170,0
|
|
20230718,101600,67729550,5170,5170,5170,5170,0
|
|
20230718,101500,67729550,5170,5160,5170,5160,2
|
|
20230718,101400,67719220,5170,5150,5170,5150,1014
|
|
20230718,101300,62496970,5160,5160,5160,5160,0
|
|
20230718,101200,62496970,5160,5160,5160,5160,0
|
|
20230718,101100,62496970,5160,5160,5160,5160,0
|
|
20230718,101000,62496970,5160,5160,5160,5160,0
|
|
20230718,100900,62496970,5160,5150,5160,5150,516
|
|
20230718,100800,59839560,5180,5170,5180,5170,194
|
|
20230718,100700,58834650,5180,5180,5180,5180,0
|
|
20230718,100600,58834650,5180,5150,5180,5150,31
|
|
20230718,100500,58674970,5190,5160,5190,5160,4
|
|
20230718,100400,58654270,5150,5150,5150,5150,0
|
|
20230718,100300,58654270,5150,5150,5150,5150,5
|
|
20230718,100200,58628520,5150,5150,5150,5150,150
|
|
20230718,100100,57856020,5150,5150,5150,5150,0
|
|
20230718,100000,57856020,5150,5130,5150,5130,433
|
|
20230718,095900,55634310,5120,5120,5120,5120,150
|
|
20230718,095800,54866310,5120,5120,5120,5120,0
|
|
20230718,095700,54866310,5120,5120,5120,5120,0
|
|
20230718,095600,54866310,5120,5120,5120,5120,20
|
|
20230718,095500,54763910,5120,5120,5120,5120,1
|
|
20230718,095400,54758790,5120,5120,5120,5120,35
|
|
20230718,095300,54579590,5110,5110,5110,5110,0
|
|
20230718,095200,54579590,5110,5110,5110,5110,19
|
|
20230718,095100,54482500,5110,5120,5120,5110,3
|
|
20230718,095000,54467150,5120,5120,5120,5120,2
|
|
20230718,094900,54456910,5110,5110,5110,5110,60
|
|
20230718,094800,54150310,5110,5110,5110,5110,101
|
|
20230718,094700,53634200,5120,5120,5120,5120,0
|
|
20230718,094600,53634200,5120,5100,5120,5100,21
|
|
20230718,094500,53527080,5100,5100,5100,5100,441
|
|
20230718,094400,51277980,5100,5100,5100,5100,10
|
|
20230718,094300,51226980,5100,5110,5110,5100,319
|
|
20230718,094200,49599080,5110,5110,5110,5110,0
|
|
20230718,094100,49599080,5110,5110,5110,5110,0
|
|
20230718,094000,49599080,5110,5140,5150,5110,686
|
|
20230718,093900,46091200,5130,5140,5150,5130,112
|
|
20230718,093800,45515610,5150,5150,5150,5150,0
|
|
20230718,093700,45515610,5150,5150,5150,5150,1
|
|
20230718,093600,45510460,5150,5150,5150,5150,0
|
|
20230718,093500,45510460,5150,5150,5150,5150,0
|
|
20230718,093400,45510460,5150,5150,5150,5150,0
|
|
20230718,093300,45510460,5150,5150,5150,5150,0
|
|
20230718,093200,45510460,5150,5150,5150,5150,18
|
|
20230718,093100,45417760,5150,5150,5150,5150,0
|
|
20230718,093000,45417760,5150,5150,5150,5150,224
|
|
20230718,092900,44264160,5150,5150,5150,5150,10
|
|
20230718,092800,44212660,5150,5150,5150,5150,166
|
|
20230718,092700,43357760,5150,5150,5150,5150,0
|
|
20230718,092600,43357760,5150,5150,5150,5150,1
|
|
20230718,092500,43352610,5140,5130,5140,5130,307
|
|
20230718,092400,41776030,5100,5130,5130,5100,2994
|
|
20230718,092300,26498680,5120,5150,5150,5120,505
|
|
20230718,092200,23907450,5170,5170,5170,5170,0
|
|
20230718,092100,23907450,5170,5170,5170,5170,0
|
|
20230718,092000,23907450,5170,5170,5170,5170,10
|
|
20230718,091900,23855750,5170,5170,5170,5170,1
|
|
20230718,091800,23850580,5150,5150,5150,5150,10
|
|
20230718,091700,23799080,5170,5170,5170,5170,0
|
|
20230718,091600,23799080,5170,5170,5170,5170,21
|
|
20230718,091500,23690510,5120,5170,5170,5120,421
|
|
20230718,091400,21534080,5160,5230,5230,5100,1468
|
|
20230718,091300,14010860,5230,5250,5250,5230,310
|
|
20230718,091200,12389360,5250,5250,5250,5250,0
|
|
20230718,091100,12389360,5250,5250,5250,5250,0
|
|
20230718,091000,12389360,5250,5220,5250,5220,5
|
|
20230718,090900,12363170,5170,5270,5270,5170,501
|
|
20230718,090800,9758890,5320,5210,5320,5200,555
|
|
20230718,090700,6868210,5200,5280,5280,5200,900
|
|
20230718,090600,2125590,5280,5310,5310,5270,210
|
|
20230718,090500,1015670,5320,5320,5320,5320,1
|
|
20230718,090400,1010350,5380,5360,5380,5360,4
|
|
20230718,090300,988860,5370,5310,5370,5310,104
|
|
20230718,090200,431020,5310,5360,5360,5310,12
|
|
20230718,090100,367250,5320,5340,5370,5320,11
|
|
20230718,090000,308380,5310,5360,5360,5310,58
|