674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,201100,300621560,5160,5160,5160,5160,1309
|
|
20230719,201000,300621560,5160,5160,5160,5160,0
|
|
20230719,200900,300621560,5160,5160,5160,5160,0
|
|
20230719,200800,300621560,5160,5160,5160,5160,0
|
|
20230719,200700,300621560,5160,5160,5160,5160,0
|
|
20230719,200600,300621560,5160,5160,5160,5160,0
|
|
20230719,200500,300621560,5160,5160,5160,5160,0
|
|
20230719,200400,300621560,5160,5160,5160,5160,0
|
|
20230719,200300,300621560,5160,5160,5160,5160,0
|
|
20230719,200200,300621560,5160,5160,5160,5160,0
|
|
20230719,200100,300621560,5160,5160,5160,5160,0
|
|
20230719,200000,300621560,5160,5160,5160,5160,0
|
|
20230719,195900,300621560,5160,5160,5160,5160,0
|
|
20230719,195800,300621560,5160,5160,5160,5160,0
|
|
20230719,195700,300621560,5160,5160,5160,5160,0
|
|
20230719,195600,300621560,5160,5160,5160,5160,0
|
|
20230719,195500,300621560,5160,5160,5160,5160,0
|
|
20230719,195400,300621560,5160,5160,5160,5160,0
|
|
20230719,195300,300621560,5160,5160,5160,5160,0
|
|
20230719,195200,300621560,5160,5160,5160,5160,0
|
|
20230719,195100,300621560,5160,5160,5160,5160,0
|
|
20230719,195000,300621560,5160,5160,5160,5160,0
|
|
20230719,194900,300621560,5160,5160,5160,5160,0
|
|
20230719,194800,300621560,5160,5160,5160,5160,0
|
|
20230719,194700,300621560,5160,5160,5160,5160,0
|
|
20230719,194600,300621560,5160,5160,5160,5160,0
|
|
20230719,194500,300621560,5160,5160,5160,5160,0
|
|
20230719,194400,300621560,5160,5160,5160,5160,0
|
|
20230719,194300,300621560,5160,5160,5160,5160,0
|
|
20230719,194200,300621560,5160,5160,5160,5160,0
|
|
20230719,194100,300621560,5160,5160,5160,5160,1309
|
|
20230719,194000,300621560,5160,5160,5160,5160,0
|
|
20230719,193900,300621560,5160,5160,5160,5160,0
|
|
20230719,193800,300621560,5160,5160,5160,5160,0
|
|
20230719,193700,300621560,5160,5160,5160,5160,0
|
|
20230719,193600,300621560,5160,5160,5160,5160,0
|
|
20230719,193500,300621560,5160,5160,5160,5160,0
|
|
20230719,193400,300621560,5160,5160,5160,5160,0
|
|
20230719,193300,300621560,5160,5160,5160,5160,0
|
|
20230719,193200,300621560,5160,5160,5160,5160,0
|
|
20230719,193100,300621560,5160,5160,5160,5160,0
|
|
20230719,193000,300621560,5160,5160,5160,5160,0
|
|
20230719,192900,300621560,5160,5160,5160,5160,0
|
|
20230719,192800,300621560,5160,5160,5160,5160,0
|
|
20230719,192700,300621560,5160,5160,5160,5160,0
|
|
20230719,192600,300621560,5160,5160,5160,5160,0
|
|
20230719,192500,300621560,5160,5160,5160,5160,0
|
|
20230719,192400,300621560,5160,5160,5160,5160,0
|
|
20230719,192300,300621560,5160,5160,5160,5160,0
|
|
20230719,192200,300621560,5160,5160,5160,5160,0
|
|
20230719,192100,300621560,5160,5160,5160,5160,0
|
|
20230719,192000,300621560,5160,5160,5160,5160,0
|
|
20230719,191900,300621560,5160,5160,5160,5160,0
|
|
20230719,191800,300621560,5160,5160,5160,5160,0
|
|
20230719,191700,300621560,5160,5160,5160,5160,0
|
|
20230719,191600,300621560,5160,5160,5160,5160,0
|
|
20230719,191500,300621560,5160,5160,5160,5160,0
|
|
20230719,191400,300621560,5160,5160,5160,5160,0
|
|
20230719,191300,300621560,5160,5160,5160,5160,0
|
|
20230719,191200,300621560,5160,5160,5160,5160,0
|
|
20230719,191100,300621560,5160,5160,5160,5160,1309
|
|
20230719,191000,300621560,5160,5160,5160,5160,0
|
|
20230719,190900,300621560,5160,5160,5160,5160,0
|
|
20230719,190800,300621560,5160,5160,5160,5160,0
|
|
20230719,190700,300621560,5160,5160,5160,5160,0
|
|
20230719,190600,300621560,5160,5160,5160,5160,0
|
|
20230719,190500,300621560,5160,5160,5160,5160,0
|
|
20230719,190400,300621560,5160,5160,5160,5160,0
|
|
20230719,190300,300621560,5160,5160,5160,5160,0
|
|
20230719,190200,300621560,5160,5160,5160,5160,0
|
|
20230719,190100,300621560,5160,5160,5160,5160,0
|
|
20230719,190000,300621560,5160,5160,5160,5160,0
|
|
20230719,185900,300621560,5160,5160,5160,5160,0
|
|
20230719,185800,300621560,5160,5160,5160,5160,0
|
|
20230719,185700,300621560,5160,5160,5160,5160,0
|
|
20230719,185600,300621560,5160,5160,5160,5160,0
|
|
20230719,185500,300621560,5160,5160,5160,5160,0
|
|
20230719,185400,300621560,5160,5160,5160,5160,0
|
|
20230719,185300,300621560,5160,5160,5160,5160,0
|
|
20230719,185200,300621560,5160,5160,5160,5160,0
|
|
20230719,185100,300621560,5160,5160,5160,5160,0
|
|
20230719,185000,300621560,5160,5160,5160,5160,0
|
|
20230719,184900,300621560,5160,5160,5160,5160,0
|
|
20230719,184800,300621560,5160,5160,5160,5160,0
|
|
20230719,184700,300621560,5160,5160,5160,5160,0
|
|
20230719,184600,300621560,5160,5160,5160,5160,0
|
|
20230719,184500,300621560,5160,5160,5160,5160,0
|
|
20230719,184400,300621560,5160,5160,5160,5160,0
|
|
20230719,184300,300621560,5160,5160,5160,5160,0
|
|
20230719,184200,300621560,5160,5160,5160,5160,0
|
|
20230719,184100,300621560,5160,5160,5160,5160,1309
|
|
20230719,184000,300621560,5160,5160,5160,5160,0
|
|
20230719,183900,300621560,5160,5160,5160,5160,0
|
|
20230719,183800,300621560,5160,5160,5160,5160,0
|
|
20230719,183700,300621560,5160,5160,5160,5160,0
|
|
20230719,183600,300621560,5160,5160,5160,5160,0
|
|
20230719,183500,300621560,5160,5160,5160,5160,0
|
|
20230719,183400,300621560,5160,5160,5160,5160,0
|
|
20230719,183300,300621560,5160,5160,5160,5160,0
|
|
20230719,183200,300621560,5160,5160,5160,5160,0
|
|
20230719,183100,300621560,5160,5160,5160,5160,0
|
|
20230719,183000,300621560,5160,5160,5160,5160,0
|
|
20230719,182900,300621560,5160,5160,5160,5160,0
|
|
20230719,182800,300621560,5160,5160,5160,5160,0
|
|
20230719,182700,300621560,5160,5160,5160,5160,0
|
|
20230719,182600,300621560,5160,5160,5160,5160,0
|
|
20230719,182500,300621560,5160,5160,5160,5160,0
|
|
20230719,182400,300621560,5160,5160,5160,5160,0
|
|
20230719,182300,300621560,5160,5160,5160,5160,0
|
|
20230719,182200,300621560,5160,5160,5160,5160,0
|
|
20230719,182100,300621560,5160,5160,5160,5160,0
|
|
20230719,182000,300621560,5160,5160,5160,5160,0
|
|
20230719,181900,300621560,5160,5160,5160,5160,0
|
|
20230719,181800,300621560,5160,5160,5160,5160,0
|
|
20230719,181700,300621560,5160,5160,5160,5160,0
|
|
20230719,181600,300621560,5160,5160,5160,5160,0
|
|
20230719,181500,300621560,5160,5160,5160,5160,0
|
|
20230719,181400,300621560,5160,5160,5160,5160,0
|
|
20230719,181300,300621560,5160,5160,5160,5160,0
|
|
20230719,181200,300621560,5160,5160,5160,5160,0
|
|
20230719,181100,300621560,5160,5160,5160,5160,1309
|
|
20230719,181000,300621560,5160,5160,5160,5160,0
|
|
20230719,180900,300621560,5160,5160,5160,5160,0
|
|
20230719,180800,300621560,5160,5160,5160,5160,0
|
|
20230719,180700,300621560,5160,5160,5160,5160,0
|
|
20230719,180600,300621560,5160,5160,5160,5160,0
|
|
20230719,180500,300621560,5160,5160,5160,5160,0
|
|
20230719,180400,300621560,5160,5160,5160,5160,0
|
|
20230719,180300,300621560,5160,5160,5160,5160,0
|
|
20230719,180200,300621560,5160,5160,5160,5160,0
|
|
20230719,180100,300621560,5160,5160,5160,5160,0
|
|
20230719,180000,300621560,5160,5160,5160,5160,0
|
|
20230719,175900,300621560,5160,5160,5160,5160,0
|
|
20230719,175800,300621560,5160,5160,5160,5160,0
|
|
20230719,175700,300621560,5160,5160,5160,5160,0
|
|
20230719,175600,300621560,5160,5160,5160,5160,0
|
|
20230719,175500,300621560,5160,5160,5160,5160,0
|
|
20230719,175400,300621560,5160,5160,5160,5160,0
|
|
20230719,175300,300621560,5160,5160,5160,5160,0
|
|
20230719,175200,300621560,5160,5160,5160,5160,0
|
|
20230719,175100,300621560,5160,5160,5160,5160,0
|
|
20230719,175000,300621560,5160,5160,5160,5160,0
|
|
20230719,174900,300621560,5160,5160,5160,5160,0
|
|
20230719,174800,300621560,5160,5160,5160,5160,0
|
|
20230719,174700,300621560,5160,5160,5160,5160,0
|
|
20230719,174600,300621560,5160,5160,5160,5160,0
|
|
20230719,174500,300621560,5160,5160,5160,5160,0
|
|
20230719,174400,300621560,5160,5160,5160,5160,0
|
|
20230719,174300,300621560,5160,5160,5160,5160,0
|
|
20230719,174200,300621560,5160,5160,5160,5160,0
|
|
20230719,174100,300621560,5160,5160,5160,5160,1309
|
|
20230719,174000,300621560,5160,5160,5160,5160,0
|
|
20230719,173900,300621560,5160,5160,5160,5160,0
|
|
20230719,173800,300621560,5160,5160,5160,5160,0
|
|
20230719,173700,300621560,5160,5160,5160,5160,0
|
|
20230719,173600,300621560,5160,5160,5160,5160,0
|
|
20230719,173500,300621560,5160,5160,5160,5160,0
|
|
20230719,173400,300621560,5160,5160,5160,5160,0
|
|
20230719,173300,300621560,5160,5160,5160,5160,0
|
|
20230719,173200,300621560,5160,5160,5160,5160,0
|
|
20230719,173100,300621560,5160,5160,5160,5160,0
|
|
20230719,173000,300621560,5160,5160,5160,5160,0
|
|
20230719,172900,300621560,5160,5160,5160,5160,0
|
|
20230719,172800,300621560,5160,5160,5160,5160,0
|
|
20230719,172700,300621560,5160,5160,5160,5160,0
|
|
20230719,172600,300621560,5160,5160,5160,5160,0
|
|
20230719,172500,300621560,5160,5160,5160,5160,0
|
|
20230719,172400,300621560,5160,5160,5160,5160,0
|
|
20230719,172300,300621560,5160,5160,5160,5160,0
|
|
20230719,172200,300621560,5160,5160,5160,5160,0
|
|
20230719,172100,300621560,5160,5160,5160,5160,0
|
|
20230719,172000,300621560,5160,5160,5160,5160,0
|
|
20230719,171900,300621560,5160,5160,5160,5160,0
|
|
20230719,171800,300621560,5160,5160,5160,5160,0
|
|
20230719,171700,300621560,5160,5160,5160,5160,0
|
|
20230719,171600,300621560,5160,5160,5160,5160,0
|
|
20230719,171500,300621560,5160,5160,5160,5160,0
|
|
20230719,171400,300621560,5160,5160,5160,5160,0
|
|
20230719,171300,300621560,5160,5160,5160,5160,0
|
|
20230719,171200,300621560,5160,5160,5160,5160,0
|
|
20230719,171100,300621560,5160,5160,5160,5160,1309
|
|
20230719,171000,300621560,5160,5160,5160,5160,0
|
|
20230719,170900,300621560,5160,5160,5160,5160,0
|
|
20230719,170800,300621560,5160,5160,5160,5160,0
|
|
20230719,170700,300621560,5160,5160,5160,5160,0
|
|
20230719,170600,300621560,5160,5160,5160,5160,0
|
|
20230719,170500,300621560,5160,5160,5160,5160,0
|
|
20230719,170400,300621560,5160,5160,5160,5160,0
|
|
20230719,170300,300621560,5160,5160,5160,5160,0
|
|
20230719,170200,300621560,5160,5160,5160,5160,0
|
|
20230719,170100,300621560,5160,5160,5160,5160,0
|
|
20230719,170000,300621560,5160,5160,5160,5160,0
|
|
20230719,165900,300621560,5160,5160,5160,5160,0
|
|
20230719,165800,300621560,5160,5160,5160,5160,0
|
|
20230719,165700,300621560,5160,5160,5160,5160,0
|
|
20230719,165600,300621560,5160,5160,5160,5160,0
|
|
20230719,165500,300621560,5160,5160,5160,5160,0
|
|
20230719,165400,300621560,5160,5160,5160,5160,0
|
|
20230719,165300,300621560,5160,5160,5160,5160,0
|
|
20230719,165200,300621560,5160,5160,5160,5160,0
|
|
20230719,165100,300621560,5160,5160,5160,5160,0
|
|
20230719,165000,300621560,5160,5160,5160,5160,0
|
|
20230719,164900,300621560,5160,5160,5160,5160,0
|
|
20230719,164800,300621560,5160,5160,5160,5160,0
|
|
20230719,164700,300621560,5160,5160,5160,5160,0
|
|
20230719,164600,300621560,5160,5160,5160,5160,0
|
|
20230719,164500,300621560,5160,5160,5160,5160,0
|
|
20230719,164400,300621560,5160,5160,5160,5160,0
|
|
20230719,164300,300621560,5160,5160,5160,5160,0
|
|
20230719,164200,300621560,5160,5160,5160,5160,0
|
|
20230719,164100,300621560,5160,5160,5160,5160,1309
|
|
20230719,164000,300621560,5160,5160,5160,5160,0
|
|
20230719,163900,300621560,5160,5160,5160,5160,0
|
|
20230719,163800,300621560,5160,5160,5160,5160,0
|
|
20230719,163700,300621560,5160,5160,5160,5160,0
|
|
20230719,163600,300621560,5160,5160,5160,5160,0
|
|
20230719,163500,300621560,5160,5160,5160,5160,0
|
|
20230719,163400,300621560,5160,5160,5160,5160,0
|
|
20230719,163300,300621560,5160,5160,5160,5160,0
|
|
20230719,163200,300621560,5160,5160,5160,5160,0
|
|
20230719,163100,300621560,5160,5160,5160,5160,0
|
|
20230719,163000,300621560,5160,5160,5160,5160,0
|
|
20230719,162900,300621560,5160,5160,5160,5160,0
|
|
20230719,162800,300621560,5160,5160,5160,5160,0
|
|
20230719,162700,300621560,5160,5160,5160,5160,0
|
|
20230719,162600,300621560,5160,5160,5160,5160,0
|
|
20230719,162500,300621560,5160,5160,5160,5160,0
|
|
20230719,162400,300621560,5160,5160,5160,5160,0
|
|
20230719,162300,300621560,5160,5160,5160,5160,0
|
|
20230719,162200,300621560,5160,5160,5160,5160,0
|
|
20230719,162100,300621560,5160,5160,5160,5160,0
|
|
20230719,162000,300621560,5160,5160,5160,5160,0
|
|
20230719,161900,300621560,5160,5160,5160,5160,0
|
|
20230719,161800,300621560,5160,5160,5160,5160,0
|
|
20230719,161700,300621560,5160,5160,5160,5160,0
|
|
20230719,161600,300621560,5160,5160,5160,5160,0
|
|
20230719,161500,300621560,5160,5160,5160,5160,0
|
|
20230719,161400,300621560,5160,5160,5160,5160,0
|
|
20230719,161300,300621560,5160,5160,5160,5160,0
|
|
20230719,161200,300621560,5160,5160,5160,5160,0
|
|
20230719,161100,300621560,5160,5160,5160,5160,1309
|
|
20230719,161000,300621560,5160,5160,5160,5160,0
|
|
20230719,160900,300621560,5160,5160,5160,5160,0
|
|
20230719,160800,300621560,5160,5160,5160,5160,0
|
|
20230719,160700,300621560,5160,5160,5160,5160,0
|
|
20230719,160600,300621560,5160,5160,5160,5160,0
|
|
20230719,160500,300621560,5160,5160,5160,5160,0
|
|
20230719,160400,300621560,5160,5160,5160,5160,0
|
|
20230719,160300,300621560,5160,5160,5160,5160,0
|
|
20230719,160200,300621560,5160,5160,5160,5160,0
|
|
20230719,160100,300621560,5160,5160,5160,5160,0
|
|
20230719,160000,300621560,5160,5160,5160,5160,0
|
|
20230719,155900,300621560,5160,5160,5160,5160,0
|
|
20230719,155800,300621560,5160,5160,5160,5160,0
|
|
20230719,155700,300621560,5160,5160,5160,5160,0
|
|
20230719,155600,300621560,5160,5160,5160,5160,0
|
|
20230719,155500,300621560,5160,5160,5160,5160,0
|
|
20230719,155400,300621560,5160,5160,5160,5160,0
|
|
20230719,155300,300621560,5160,5160,5160,5160,0
|
|
20230719,155200,300621560,5160,5160,5160,5160,0
|
|
20230719,155100,300621560,5160,5160,5160,5160,0
|
|
20230719,155000,300621560,5160,5160,5160,5160,0
|
|
20230719,154900,300621560,5160,5160,5160,5160,0
|
|
20230719,154800,300621560,5160,5160,5160,5160,0
|
|
20230719,154700,300621560,5160,5160,5160,5160,0
|
|
20230719,154600,300621560,5160,5160,5160,5160,0
|
|
20230719,154500,300621560,5160,5160,5160,5160,0
|
|
20230719,154400,300621560,5160,5160,5160,5160,0
|
|
20230719,154300,300621560,5160,5160,5160,5160,0
|
|
20230719,154200,300621560,5160,5160,5160,5160,0
|
|
20230719,154100,300621560,5160,5160,5160,5160,1309
|
|
20230719,154000,300621560,5160,5160,5160,5160,0
|
|
20230719,153900,300621560,5160,5160,5160,5160,0
|
|
20230719,153800,300621560,5160,5160,5160,5160,0
|
|
20230719,153700,300621560,5160,5160,5160,5160,0
|
|
20230719,153600,300621560,5160,5160,5160,5160,0
|
|
20230719,153500,300621560,5160,5160,5160,5160,0
|
|
20230719,153400,300621560,5160,5160,5160,5160,0
|
|
20230719,153300,300621560,5160,5160,5160,5160,0
|
|
20230719,153200,300621560,5160,5160,5160,5160,0
|
|
20230719,153100,300621560,5160,5160,5160,5160,0
|
|
20230719,153000,300621560,5160,5160,5160,5160,1309
|
|
20230719,152900,293867120,5160,5160,5160,5160,0
|
|
20230719,152800,293867120,5160,5160,5160,5160,0
|
|
20230719,152700,293867120,5160,5160,5160,5160,0
|
|
20230719,152600,293867120,5160,5160,5160,5160,0
|
|
20230719,152500,293867120,5160,5160,5160,5160,0
|
|
20230719,152400,293867120,5160,5160,5160,5160,0
|
|
20230719,152300,293867120,5160,5160,5160,5160,0
|
|
20230719,152200,293867120,5160,5160,5160,5160,0
|
|
20230719,152100,293867120,5160,5160,5160,5160,0
|
|
20230719,152000,293867120,5160,5160,5160,5160,0
|
|
20230719,151900,293867120,5160,5200,5200,5150,626
|
|
20230719,151800,290633430,5200,5200,5200,5200,0
|
|
20230719,151700,290633430,5200,5200,5200,5200,542
|
|
20230719,151600,287815030,5200,5220,5220,5200,67
|
|
20230719,151500,287466030,5220,5220,5220,5220,10
|
|
20230719,151400,287413830,5250,5250,5250,5250,0
|
|
20230719,151300,287413830,5250,5240,5250,5240,275
|
|
20230719,151200,285970160,5240,5220,5240,5220,230
|
|
20230719,151100,284765960,5210,5210,5210,5210,131
|
|
20230719,151000,284083450,5210,5210,5210,5210,2
|
|
20230719,150900,284073030,5210,5210,5210,5210,0
|
|
20230719,150800,284073030,5210,5210,5210,5210,10
|
|
20230719,150700,284020930,5210,5210,5210,5210,0
|
|
20230719,150600,284020930,5210,5210,5210,5210,1
|
|
20230719,150500,284015720,5210,5210,5210,5210,10
|
|
20230719,150400,283963620,5210,5210,5210,5210,0
|
|
20230719,150300,283963620,5210,5210,5210,5210,0
|
|
20230719,150200,283963620,5210,5210,5210,5210,0
|
|
20230719,150100,283963620,5210,5210,5210,5210,0
|
|
20230719,150000,283963620,5210,5210,5210,5210,0
|
|
20230719,145900,283963620,5210,5220,5220,5210,152
|
|
20230719,145800,283170190,5220,5220,5220,5220,49
|
|
20230719,145700,282914410,5230,5230,5230,5230,0
|
|
20230719,145600,282914410,5230,5230,5230,5230,0
|
|
20230719,145500,282914410,5230,5230,5230,5230,0
|
|
20230719,145400,282914410,5230,5190,5230,5180,401
|
|
20230719,145300,280836300,5180,5180,5180,5180,0
|
|
20230719,145200,280836300,5180,5230,5230,5180,2129
|
|
20230719,145100,269790620,5230,5230,5230,5230,0
|
|
20230719,145000,269790620,5230,5230,5230,5230,0
|
|
20230719,144900,269790620,5230,5230,5230,5230,0
|
|
20230719,144800,269790620,5230,5230,5230,5230,1000
|
|
20230719,144700,264560620,5270,5270,5270,5270,0
|
|
20230719,144600,264560620,5270,5270,5270,5270,0
|
|
20230719,144500,264560620,5270,5270,5270,5270,0
|
|
20230719,144400,264560620,5270,5270,5270,5270,1
|
|
20230719,144300,264555350,5230,5230,5230,5230,0
|
|
20230719,144200,264555350,5230,5230,5230,5230,0
|
|
20230719,144100,264555350,5230,5230,5230,5230,0
|
|
20230719,144000,264555350,5230,5250,5250,5230,282
|
|
20230719,143900,263080470,5230,5230,5230,5230,0
|
|
20230719,143800,263080470,5230,5230,5230,5230,1
|
|
20230719,143700,263075240,5280,5280,5280,5280,1
|
|
20230719,143600,263069960,5230,5230,5230,5230,0
|
|
20230719,143500,263069960,5230,5230,5230,5230,20
|
|
20230719,143400,262965360,5290,5290,5290,5290,1641
|
|
20230719,143300,254284470,5300,5300,5300,5300,0
|
|
20230719,143200,254284470,5300,5300,5300,5300,0
|
|
20230719,143100,254284470,5300,5300,5300,5300,50
|
|
20230719,143000,254019470,5300,5300,5300,5300,68
|
|
20230719,142900,253659070,5300,5310,5310,5300,50
|
|
20230719,142800,253393920,5300,5170,5300,5170,5732
|
|
20230719,142700,223157540,5170,5150,5170,5150,6
|
|
20230719,142600,223126580,5170,5170,5170,5170,2
|
|
20230719,142500,223116240,5100,5170,5170,5100,600
|
|
20230719,142400,220046050,5150,5150,5150,5150,0
|
|
20230719,142300,220046050,5150,5200,5200,5150,2000
|
|
20230719,142200,209728410,5220,5190,5220,5190,2
|
|
20230719,142100,209718000,5220,5220,5220,5220,0
|
|
20230719,142000,209718000,5220,5220,5220,5220,269
|
|
20230719,141900,208313820,5230,5230,5230,5220,3
|
|
20230719,141800,208298140,5230,5220,5230,5220,2
|
|
20230719,141700,208287690,5220,5220,5220,5220,0
|
|
20230719,141600,208287690,5220,5220,5220,5220,0
|
|
20230719,141500,208287690,5220,5220,5220,5220,0
|
|
20230719,141400,208287690,5220,5220,5220,5220,97
|
|
20230719,141300,207781350,5220,5220,5220,5220,0
|
|
20230719,141200,207781350,5220,5220,5220,5220,316
|
|
20230719,141100,206131830,5220,5220,5220,5220,785
|
|
20230719,141000,202034130,5220,5220,5220,5220,0
|
|
20230719,140900,202034130,5220,5200,5220,5200,958
|
|
20230719,140800,197037050,5200,5200,5200,5200,53
|
|
20230719,140700,196761450,5210,5210,5210,5210,22
|
|
20230719,140600,196646830,5220,5220,5220,5220,0
|
|
20230719,140500,196646830,5220,5220,5220,5220,0
|
|
20230719,140400,196646830,5220,5240,5240,5220,1529
|
|
20230719,140300,188652810,5270,5270,5270,5270,129
|
|
20230719,140200,187972980,5270,5270,5270,5270,7
|
|
20230719,140100,187936090,5270,5270,5270,5270,0
|
|
20230719,140000,187936090,5270,5270,5270,5270,206
|
|
20230719,135900,186850470,5290,5290,5290,5290,1
|
|
20230719,135800,186845180,5290,5300,5300,5290,12
|
|
20230719,135700,186781630,5290,5280,5290,5280,7767
|
|
20230719,135600,145694240,5290,5260,5290,5260,411
|
|
20230719,135500,143522560,5220,5220,5220,5220,0
|
|
20230719,135400,143522560,5220,5220,5220,5220,0
|
|
20230719,135300,143522560,5220,5220,5220,5220,24
|
|
20230719,135200,143397280,5230,5250,5260,5230,52
|
|
20230719,135100,143123910,5240,5230,5240,5230,31
|
|
20230719,135000,142961590,5230,5230,5230,5230,81
|
|
20230719,134900,142537960,5220,5220,5220,5220,12
|
|
20230719,134800,142475320,5210,5210,5210,5210,0
|
|
20230719,134700,142475320,5210,5190,5210,5190,299
|
|
20230719,134600,140919560,5160,5160,5160,5160,171
|
|
20230719,134500,140037200,5150,5180,5180,5150,1899
|
|
20230719,134400,130248880,5220,5220,5220,5220,41
|
|
20230719,134300,130034860,5220,5190,5220,5180,20
|
|
20230719,134200,129930960,5210,5210,5210,5210,60
|
|
20230719,134100,129618360,5250,5250,5250,5250,0
|
|
20230719,134000,129618360,5250,5250,5250,5250,0
|
|
20230719,133900,129618360,5250,5250,5250,5250,0
|
|
20230719,133800,129618360,5250,5240,5250,5220,34
|
|
20230719,133700,129440400,5240,5240,5240,5240,37
|
|
20230719,133600,129246520,5240,5170,5240,5170,7
|
|
20230719,133500,129210260,5220,5230,5230,5150,1361
|
|
20230719,133400,122147310,5230,5230,5230,5230,0
|
|
20230719,133300,122147310,5230,5230,5230,5230,12
|
|
20230719,133200,122084550,5240,5230,5240,5230,45
|
|
20230719,133100,121849060,5230,5230,5230,5230,760
|
|
20230719,133000,117874260,5240,5240,5240,5230,331
|
|
20230719,132900,116140090,5250,5250,5250,5250,300
|
|
20230719,132800,114565090,5290,5280,5290,5280,196
|
|
20230719,132700,113530160,5280,5280,5280,5280,0
|
|
20230719,132600,113530160,5280,5280,5280,5280,0
|
|
20230719,132500,113530160,5280,5280,5280,5280,0
|
|
20230719,132400,113530160,5280,5280,5280,5280,1
|
|
20230719,132300,113524880,5280,5280,5280,5280,5
|
|
20230719,132200,113498480,5280,5280,5280,5280,7
|
|
20230719,132100,113461520,5280,5280,5280,5280,2
|
|
20230719,132000,113450960,5280,5280,5280,5280,63
|
|
20230719,131900,113118320,5280,5280,5280,5280,12
|
|
20230719,131800,113054960,5280,5280,5280,5280,12
|
|
20230719,131700,112991600,5280,5280,5280,5250,192
|
|
20230719,131600,111982250,5280,5280,5280,5280,5
|
|
20230719,131500,111955850,5280,5280,5280,5280,11
|
|
20230719,131400,111897770,5280,5280,5280,5280,10
|
|
20230719,131300,111844970,5280,5280,5280,5280,148
|
|
20230719,131200,111063530,5260,5260,5260,5260,0
|
|
20230719,131100,111063530,5260,5260,5260,5260,229
|
|
20230719,131000,109858990,5270,5270,5270,5270,172
|
|
20230719,130900,108952550,5280,5280,5280,5280,0
|
|
20230719,130800,108952550,5280,5280,5280,5280,2
|
|
20230719,130700,108941990,5280,5280,5290,5280,18
|
|
20230719,130600,108846850,5280,5280,5280,5280,34
|
|
20230719,130500,108667330,5280,5280,5280,5280,0
|
|
20230719,130400,108667330,5280,5280,5280,5280,0
|
|
20230719,130300,108667330,5280,5280,5280,5280,0
|
|
20230719,130200,108667330,5280,5290,5290,5280,80
|
|
20230719,130100,108244430,5290,5290,5290,5290,27
|
|
20230719,130000,108101600,5280,5280,5280,5280,0
|
|
20230719,125900,108101600,5280,5280,5280,5280,0
|
|
20230719,125800,108101600,5280,5290,5290,5280,21
|
|
20230719,125700,107990520,5290,5280,5290,5280,21
|
|
20230719,125600,107879440,5290,5280,5290,5280,4
|
|
20230719,125500,107858290,5280,5280,5280,5280,36
|
|
20230719,125400,107668210,5280,5280,5280,5280,6
|
|
20230719,125300,107636530,5290,5290,5290,5290,0
|
|
20230719,125200,107636530,5290,5290,5290,5290,169
|
|
20230719,125100,106742520,5280,5280,5280,5280,103
|
|
20230719,125000,106198680,5280,5280,5280,5280,0
|
|
20230719,124900,106198680,5280,5280,5280,5280,0
|
|
20230719,124800,106198680,5280,5280,5280,5280,0
|
|
20230719,124700,106198680,5280,5280,5280,5280,58
|
|
20230719,124600,105892440,5280,5280,5280,5280,0
|
|
20230719,124500,105892440,5280,5270,5280,5270,51
|
|
20230719,124400,105623660,5280,5280,5280,5280,0
|
|
20230719,124300,105623660,5280,5280,5280,5280,0
|
|
20230719,124200,105623660,5280,5280,5280,5280,0
|
|
20230719,124100,105623660,5280,5280,5280,5280,0
|
|
20230719,124000,105623660,5280,5280,5280,5280,1
|
|
20230719,123900,105618380,5290,5280,5290,5280,190
|
|
20230719,123800,104614180,5280,5280,5280,5280,0
|
|
20230719,123700,104614180,5280,5270,5280,5270,3
|
|
20230719,123600,104598360,5260,5260,5260,5260,0
|
|
20230719,123500,104598360,5260,5260,5260,5260,2
|
|
20230719,123400,104587840,5260,5270,5270,5250,268
|
|
20230719,123300,103176990,5280,5280,5280,5280,0
|
|
20230719,123200,103176990,5280,5280,5280,5280,0
|
|
20230719,123100,103176990,5280,5280,5280,5280,6
|
|
20230719,123000,103145310,5290,5290,5290,5290,0
|
|
20230719,122900,103145310,5290,5290,5290,5290,0
|
|
20230719,122800,103145310,5290,5290,5290,5290,211
|
|
20230719,122700,102029120,5290,5290,5290,5290,0
|
|
20230719,122600,102029120,5290,5290,5290,5290,100
|
|
20230719,122500,101500120,5270,5270,5270,5270,0
|
|
20230719,122400,101500120,5270,5280,5280,5270,500
|
|
20230719,122300,98863430,5290,5290,5290,5290,1
|
|
20230719,122200,98858140,5280,5280,5280,5280,0
|
|
20230719,122100,98858140,5280,5280,5280,5280,0
|
|
20230719,122000,98858140,5280,5280,5280,5280,111
|
|
20230719,121900,98272060,5280,5280,5280,5280,57
|
|
20230719,121800,97971100,5300,5300,5300,5300,2
|
|
20230719,121700,97960500,5300,5330,5330,5250,10334
|
|
20230719,121600,43472310,5320,5340,5340,5320,260
|
|
20230719,121500,42088690,5380,5380,5380,5380,1
|
|
20230719,121400,42083310,5390,5390,5390,5390,481
|
|
20230719,121300,39490720,5390,5390,5390,5390,0
|
|
20230719,121200,39490720,5390,5350,5390,5350,420
|
|
20230719,121100,37227000,5350,5350,5350,5350,0
|
|
20230719,121000,37227000,5350,5350,5350,5350,0
|
|
20230719,120900,37227000,5350,5350,5350,5350,90
|
|
20230719,120800,36745500,5320,5320,5320,5320,0
|
|
20230719,120700,36745500,5320,5320,5320,5320,0
|
|
20230719,120600,36745500,5320,5340,5340,5320,500
|
|
20230719,120500,34083900,5330,5330,5330,5330,0
|
|
20230719,120400,34083900,5330,5330,5330,5330,0
|
|
20230719,120300,34083900,5330,5330,5330,5330,0
|
|
20230719,120200,34083900,5330,5340,5340,5330,1052
|
|
20230719,120100,28468190,5340,5340,5340,5340,90
|
|
20230719,120000,27987590,5340,5340,5340,5340,10
|
|
20230719,115900,27934190,5340,5340,5340,5340,0
|
|
20230719,115800,27934190,5340,5340,5340,5340,0
|
|
20230719,115700,27934190,5340,5340,5340,5340,0
|
|
20230719,115600,27934190,5340,5340,5340,5340,0
|
|
20230719,115500,27934190,5340,5340,5340,5340,0
|
|
20230719,115400,27934190,5340,5340,5340,5340,0
|
|
20230719,115300,27934190,5340,5340,5340,5340,0
|
|
20230719,115200,27934190,5340,5340,5340,5340,17
|
|
20230719,115100,27843410,5340,5340,5340,5340,90
|
|
20230719,115000,27362810,5350,5350,5350,5350,0
|
|
20230719,114900,27362810,5350,5350,5350,5350,34
|
|
20230719,114800,27180910,5340,5340,5340,5340,0
|
|
20230719,114700,27180910,5340,5340,5340,5340,0
|
|
20230719,114600,27180910,5340,5390,5390,5340,49
|
|
20230719,114500,26918300,5390,5390,5390,5390,0
|
|
20230719,114400,26918300,5390,5390,5390,5390,0
|
|
20230719,114300,26918300,5390,5390,5390,5390,0
|
|
20230719,114200,26918300,5390,5390,5390,5390,0
|
|
20230719,114100,26918300,5390,5390,5390,5390,0
|
|
20230719,114000,26918300,5390,5340,5390,5340,3
|
|
20230719,113900,26902180,5350,5350,5350,5350,356
|
|
20230719,113800,24997580,5390,5390,5390,5390,0
|
|
20230719,113700,24997580,5390,5390,5390,5390,0
|
|
20230719,113600,24997580,5390,5390,5390,5390,0
|
|
20230719,113500,24997580,5390,5390,5390,5390,1
|
|
20230719,113400,24992190,5390,5390,5390,5390,0
|
|
20230719,113300,24992190,5390,5390,5390,5390,0
|
|
20230719,113200,24992190,5390,5350,5390,5350,2
|
|
20230719,113100,24981450,5370,5390,5390,5370,17
|
|
20230719,113000,24890020,5390,5390,5390,5390,1
|
|
20230719,112900,24884630,5390,5390,5390,5390,0
|
|
20230719,112800,24884630,5390,5390,5390,5390,0
|
|
20230719,112700,24884630,5390,5390,5390,5390,0
|
|
20230719,112600,24884630,5390,5390,5390,5390,4
|
|
20230719,112500,24863070,5390,5390,5390,5390,0
|
|
20230719,112400,24863070,5390,5390,5390,5390,0
|
|
20230719,112300,24863070,5390,5390,5390,5390,0
|
|
20230719,112200,24863070,5390,5390,5390,5390,0
|
|
20230719,112100,24863070,5390,5390,5390,5390,0
|
|
20230719,112000,24863070,5390,5390,5390,5390,1
|
|
20230719,111900,24857680,5350,5350,5350,5350,0
|
|
20230719,111800,24857680,5350,5350,5350,5350,1
|
|
20230719,111700,24852330,5350,5350,5350,5350,0
|
|
20230719,111600,24852330,5350,5350,5350,5350,0
|
|
20230719,111500,24852330,5350,5360,5360,5350,600
|
|
20230719,111400,21641680,5350,5350,5350,5350,0
|
|
20230719,111300,21641680,5350,5350,5350,5350,0
|
|
20230719,111200,21641680,5350,5370,5370,5350,400
|
|
20230719,111100,19498620,5370,5370,5370,5370,100
|
|
20230719,111000,18961620,5390,5390,5390,5390,0
|
|
20230719,110900,18961620,5390,5390,5390,5390,0
|
|
20230719,110800,18961620,5390,5390,5390,5390,38
|
|
20230719,110700,18756800,5380,5380,5380,5380,0
|
|
20230719,110600,18756800,5380,5380,5380,5380,681
|
|
20230719,110500,15093020,5400,5400,5400,5400,0
|
|
20230719,110400,15093020,5400,5400,5400,5400,0
|
|
20230719,110300,15093020,5400,5400,5400,5400,0
|
|
20230719,110200,15093020,5400,5400,5400,5400,0
|
|
20230719,110100,15093020,5400,5400,5400,5400,111
|
|
20230719,110000,14493620,5400,5400,5400,5400,6
|
|
20230719,105900,14461220,5430,5430,5430,5430,0
|
|
20230719,105800,14461220,5430,5430,5430,5430,0
|
|
20230719,105700,14461220,5430,5430,5430,5430,0
|
|
20230719,105600,14461220,5430,5430,5430,5430,0
|
|
20230719,105500,14461220,5430,5430,5430,5430,0
|
|
20230719,105400,14461220,5430,5400,5430,5400,2
|
|
20230719,105300,14450390,5400,5400,5400,5400,0
|
|
20230719,105200,14450390,5400,5410,5410,5400,80
|
|
20230719,105100,14018380,5430,5430,5430,5430,0
|
|
20230719,105000,14018380,5430,5430,5430,5430,0
|
|
20230719,104900,14018380,5430,5430,5430,5430,0
|
|
20230719,104800,14018380,5430,5430,5430,5430,0
|
|
20230719,104700,14018380,5430,5430,5430,5430,0
|
|
20230719,104600,14018380,5430,5430,5430,5430,0
|
|
20230719,104500,14018380,5430,5430,5430,5430,0
|
|
20230719,104400,14018380,5430,5430,5430,5430,0
|
|
20230719,104300,14018380,5430,5430,5430,5430,0
|
|
20230719,104200,14018380,5430,5430,5430,5430,0
|
|
20230719,104100,14018380,5430,5430,5430,5430,0
|
|
20230719,104000,14018380,5430,5430,5430,5430,0
|
|
20230719,103900,14018380,5430,5430,5430,5430,0
|
|
20230719,103800,14018380,5430,5430,5430,5430,0
|
|
20230719,103700,14018380,5430,5430,5430,5430,1
|
|
20230719,103600,14012950,5400,5400,5400,5400,0
|
|
20230719,103500,14012950,5400,5400,5400,5400,0
|
|
20230719,103400,14012950,5400,5400,5400,5400,350
|
|
20230719,103300,12122950,5400,5400,5400,5400,0
|
|
20230719,103200,12122950,5400,5410,5410,5400,587
|
|
20230719,103100,8952090,5430,5430,5430,5430,0
|
|
20230719,103000,8952090,5430,5440,5440,5430,45
|
|
20230719,102900,8707640,5440,5440,5440,5440,0
|
|
20230719,102800,8707640,5440,5440,5440,5440,0
|
|
20230719,102700,8707640,5440,5440,5440,5440,0
|
|
20230719,102600,8707640,5440,5440,5440,5440,0
|
|
20230719,102500,8707640,5440,5440,5440,5440,0
|
|
20230719,102400,8707640,5440,5440,5440,5440,0
|
|
20230719,102300,8707640,5440,5440,5440,5440,0
|
|
20230719,102200,8707640,5440,5440,5440,5440,0
|
|
20230719,102100,8707640,5440,5440,5440,5440,0
|
|
20230719,102000,8707640,5440,5440,5440,5440,0
|
|
20230719,101900,8707640,5440,5440,5440,5440,0
|
|
20230719,101800,8707640,5440,5440,5440,5440,0
|
|
20230719,101700,8707640,5440,5440,5440,5440,0
|
|
20230719,101600,8707640,5440,5440,5440,5440,0
|
|
20230719,101500,8707640,5440,5440,5440,5440,0
|
|
20230719,101400,8707640,5440,5440,5440,5440,8
|
|
20230719,101300,8664120,5450,5450,5450,5450,0
|
|
20230719,101200,8664120,5450,5450,5450,5450,1
|
|
20230719,101100,8658670,5410,5410,5410,5410,0
|
|
20230719,101000,8658670,5410,5410,5410,5410,0
|
|
20230719,100900,8658670,5410,5410,5410,5410,0
|
|
20230719,100800,8658670,5410,5410,5410,5410,0
|
|
20230719,100700,8658670,5410,5410,5410,5410,0
|
|
20230719,100600,8658670,5410,5410,5410,5410,0
|
|
20230719,100500,8658670,5410,5410,5410,5410,0
|
|
20230719,100400,8658670,5410,5410,5410,5410,65
|
|
20230719,100300,8307020,5450,5450,5450,5450,0
|
|
20230719,100200,8307020,5450,5450,5450,5450,0
|
|
20230719,100100,8307020,5450,5450,5450,5450,0
|
|
20230719,100000,8307020,5450,5450,5450,5450,5
|
|
20230719,095900,8279770,5460,5450,5460,5450,3
|
|
20230719,095800,8263400,5450,5450,5450,5450,0
|
|
20230719,095700,8263400,5450,5420,5450,5420,96
|
|
20230719,095600,7740350,5450,5450,5450,5450,9
|
|
20230719,095500,7691300,5450,5450,5450,5450,0
|
|
20230719,095400,7691300,5450,5450,5450,5450,0
|
|
20230719,095300,7691300,5450,5450,5450,5450,1
|
|
20230719,095200,7685850,5450,5450,5450,5450,0
|
|
20230719,095100,7685850,5450,5450,5450,5450,0
|
|
20230719,095000,7685850,5450,5450,5450,5450,0
|
|
20230719,094900,7685850,5450,5450,5450,5450,0
|
|
20230719,094800,7685850,5450,5450,5450,5450,0
|
|
20230719,094700,7685850,5450,5450,5450,5450,0
|
|
20230719,094600,7685850,5450,5450,5450,5450,0
|
|
20230719,094500,7685850,5450,5450,5450,5450,0
|
|
20230719,094400,7685850,5450,5450,5450,5450,0
|
|
20230719,094300,7685850,5450,5450,5450,5450,0
|
|
20230719,094200,7685850,5450,5450,5450,5450,0
|
|
20230719,094100,7685850,5450,5450,5450,5450,0
|
|
20230719,094000,7685850,5450,5450,5450,5450,0
|
|
20230719,093900,7685850,5450,5450,5450,5450,0
|
|
20230719,093800,7685850,5450,5450,5450,5450,0
|
|
20230719,093700,7685850,5450,5450,5450,5450,0
|
|
20230719,093600,7685850,5450,5450,5450,5450,0
|
|
20230719,093500,7685850,5450,5450,5450,5450,0
|
|
20230719,093400,7685850,5450,5450,5450,5450,0
|
|
20230719,093300,7685850,5450,5450,5450,5450,0
|
|
20230719,093200,7685850,5450,5450,5450,5450,0
|
|
20230719,093100,7685850,5450,5380,5450,5370,288
|
|
20230719,093000,6137720,5380,5380,5380,5380,10
|
|
20230719,092900,6083920,5410,5380,5410,5380,2
|
|
20230719,092800,6073130,5380,5400,5400,5380,80
|
|
20230719,092700,5642170,5400,5400,5400,5400,44
|
|
20230719,092600,5404570,5400,5410,5410,5400,30
|
|
20230719,092500,5242350,5420,5420,5420,5420,14
|
|
20230719,092400,5166470,5420,5420,5420,5420,0
|
|
20230719,092300,5166470,5420,5420,5420,5420,0
|
|
20230719,092200,5166470,5420,5420,5420,5420,1
|
|
20230719,092100,5161050,5420,5430,5430,5420,91
|
|
20230719,092000,4667340,5430,5430,5430,5430,10
|
|
20230719,091900,4613040,5440,5440,5440,5440,25
|
|
20230719,091800,4477040,5450,5450,5450,5450,20
|
|
20230719,091700,4368040,5460,5460,5460,5460,0
|
|
20230719,091600,4368040,5460,5460,5460,5460,0
|
|
20230719,091500,4368040,5460,5440,5460,5440,15
|
|
20230719,091400,4286420,5450,5450,5450,5450,0
|
|
20230719,091300,4286420,5450,5460,5460,5450,118
|
|
20230719,091200,3643310,5440,5460,5460,5440,26
|
|
20230719,091100,3501830,5440,5440,5440,5440,0
|
|
20230719,091000,3501830,5440,5450,5450,5440,24
|
|
20230719,090900,3371070,5470,5470,5470,5470,0
|
|
20230719,090800,3371070,5470,5470,5470,5470,0
|
|
20230719,090700,3371070,5470,5470,5470,5470,20
|
|
20230719,090600,3261670,5470,5470,5470,5470,0
|
|
20230719,090500,3261670,5470,5470,5470,5470,2
|
|
20230719,090400,3250730,5470,5470,5470,5470,12
|
|
20230719,090300,3185090,5470,5440,5470,5440,53
|
|
20230719,090200,2896690,5420,5440,5440,5420,91
|
|
20230719,090100,2401810,5440,5450,5450,5440,52
|
|
20230719,090000,2118480,5460,5460,5460,5460,388
|