638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,193500,452636430,5490,5490,5490,5490,1715
|
|
20230705,193400,452636430,5490,5490,5490,5490,0
|
|
20230705,193300,452636430,5490,5490,5490,5490,0
|
|
20230705,193200,452636430,5490,5490,5490,5490,0
|
|
20230705,193100,452636430,5490,5490,5490,5490,0
|
|
20230705,193000,452636430,5490,5490,5490,5490,0
|
|
20230705,192900,452636430,5490,5490,5490,5490,0
|
|
20230705,192800,452636430,5490,5490,5490,5490,0
|
|
20230705,192700,452636430,5490,5490,5490,5490,0
|
|
20230705,192600,452636430,5490,5490,5490,5490,0
|
|
20230705,192500,452636430,5490,5490,5490,5490,0
|
|
20230705,192400,452636430,5490,5490,5490,5490,0
|
|
20230705,192300,452636430,5490,5490,5490,5490,0
|
|
20230705,192200,452636430,5490,5490,5490,5490,0
|
|
20230705,192100,452636430,5490,5490,5490,5490,0
|
|
20230705,192000,452636430,5490,5490,5490,5490,0
|
|
20230705,191900,452636430,5490,5490,5490,5490,0
|
|
20230705,191800,452636430,5490,5490,5490,5490,0
|
|
20230705,191700,452636430,5490,5490,5490,5490,0
|
|
20230705,191600,452636430,5490,5490,5490,5490,0
|
|
20230705,191500,452636430,5490,5490,5490,5490,0
|
|
20230705,191400,452636430,5490,5490,5490,5490,0
|
|
20230705,191300,452636430,5490,5490,5490,5490,0
|
|
20230705,191200,452636430,5490,5490,5490,5490,0
|
|
20230705,191100,452636430,5490,5490,5490,5490,0
|
|
20230705,191000,452636430,5490,5490,5490,5490,0
|
|
20230705,190900,452636430,5490,5490,5490,5490,0
|
|
20230705,190800,452636430,5490,5490,5490,5490,0
|
|
20230705,190700,452636430,5490,5490,5490,5490,0
|
|
20230705,190600,452636430,5490,5490,5490,5490,0
|
|
20230705,190500,452636430,5490,5490,5490,5490,1715
|
|
20230705,190400,452636430,5490,5490,5490,5490,0
|
|
20230705,190300,452636430,5490,5490,5490,5490,0
|
|
20230705,190200,452636430,5490,5490,5490,5490,0
|
|
20230705,190100,452636430,5490,5490,5490,5490,0
|
|
20230705,190000,452636430,5490,5490,5490,5490,0
|
|
20230705,185900,452636430,5490,5490,5490,5490,0
|
|
20230705,185800,452636430,5490,5490,5490,5490,0
|
|
20230705,185700,452636430,5490,5490,5490,5490,0
|
|
20230705,185600,452636430,5490,5490,5490,5490,0
|
|
20230705,185500,452636430,5490,5490,5490,5490,0
|
|
20230705,185400,452636430,5490,5490,5490,5490,0
|
|
20230705,185300,452636430,5490,5490,5490,5490,0
|
|
20230705,185200,452636430,5490,5490,5490,5490,0
|
|
20230705,185100,452636430,5490,5490,5490,5490,0
|
|
20230705,185000,452636430,5490,5490,5490,5490,0
|
|
20230705,184900,452636430,5490,5490,5490,5490,0
|
|
20230705,184800,452636430,5490,5490,5490,5490,0
|
|
20230705,184700,452636430,5490,5490,5490,5490,0
|
|
20230705,184600,452636430,5490,5490,5490,5490,0
|
|
20230705,184500,452636430,5490,5490,5490,5490,0
|
|
20230705,184400,452636430,5490,5490,5490,5490,0
|
|
20230705,184300,452636430,5490,5490,5490,5490,0
|
|
20230705,184200,452636430,5490,5490,5490,5490,0
|
|
20230705,184100,452636430,5490,5490,5490,5490,0
|
|
20230705,184000,452636430,5490,5490,5490,5490,0
|
|
20230705,183900,452636430,5490,5490,5490,5490,0
|
|
20230705,183800,452636430,5490,5490,5490,5490,0
|
|
20230705,183700,452636430,5490,5490,5490,5490,0
|
|
20230705,183600,452636430,5490,5490,5490,5490,0
|
|
20230705,183500,452636430,5490,5490,5490,5490,1715
|
|
20230705,183400,452636430,5490,5490,5490,5490,0
|
|
20230705,183300,452636430,5490,5490,5490,5490,0
|
|
20230705,183200,452636430,5490,5490,5490,5490,0
|
|
20230705,183100,452636430,5490,5490,5490,5490,0
|
|
20230705,183000,452636430,5490,5490,5490,5490,0
|
|
20230705,182900,452636430,5490,5490,5490,5490,0
|
|
20230705,182800,452636430,5490,5490,5490,5490,0
|
|
20230705,182700,452636430,5490,5490,5490,5490,0
|
|
20230705,182600,452636430,5490,5490,5490,5490,0
|
|
20230705,182500,452636430,5490,5490,5490,5490,0
|
|
20230705,182400,452636430,5490,5490,5490,5490,0
|
|
20230705,182300,452636430,5490,5490,5490,5490,0
|
|
20230705,182200,452636430,5490,5490,5490,5490,0
|
|
20230705,182100,452636430,5490,5490,5490,5490,0
|
|
20230705,182000,452636430,5490,5490,5490,5490,0
|
|
20230705,181900,452636430,5490,5490,5490,5490,0
|
|
20230705,181800,452636430,5490,5490,5490,5490,0
|
|
20230705,181700,452636430,5490,5490,5490,5490,0
|
|
20230705,181600,452636430,5490,5490,5490,5490,0
|
|
20230705,181500,452636430,5490,5490,5490,5490,0
|
|
20230705,181400,452636430,5490,5490,5490,5490,0
|
|
20230705,181300,452636430,5490,5490,5490,5490,0
|
|
20230705,181200,452636430,5490,5490,5490,5490,0
|
|
20230705,181100,452636430,5490,5490,5490,5490,0
|
|
20230705,181000,452636430,5490,5490,5490,5490,0
|
|
20230705,180900,452636430,5490,5490,5490,5490,0
|
|
20230705,180800,452636430,5490,5490,5490,5490,0
|
|
20230705,180700,452636430,5490,5490,5490,5490,0
|
|
20230705,180600,452636430,5490,5490,5490,5490,0
|
|
20230705,180500,452636430,5490,5490,5490,5490,1715
|
|
20230705,180400,452636430,5490,5490,5490,5490,0
|
|
20230705,180300,452636430,5490,5490,5490,5490,0
|
|
20230705,180200,452636430,5490,5490,5490,5490,0
|
|
20230705,180100,452636430,5490,5490,5490,5490,0
|
|
20230705,180000,452636430,5490,5490,5490,5490,0
|
|
20230705,175900,452636430,5490,5490,5490,5490,0
|
|
20230705,175800,452636430,5490,5490,5490,5490,0
|
|
20230705,175700,452636430,5490,5490,5490,5490,0
|
|
20230705,175600,452636430,5490,5490,5490,5490,0
|
|
20230705,175500,452636430,5490,5490,5490,5490,0
|
|
20230705,175400,452636430,5490,5490,5490,5490,0
|
|
20230705,175300,452636430,5490,5490,5490,5490,0
|
|
20230705,175200,452636430,5490,5490,5490,5490,0
|
|
20230705,175100,452636430,5490,5490,5490,5490,0
|
|
20230705,175000,452636430,5490,5490,5490,5490,0
|
|
20230705,174900,452636430,5490,5490,5490,5490,0
|
|
20230705,174800,452636430,5490,5490,5490,5490,0
|
|
20230705,174700,452636430,5490,5490,5490,5490,0
|
|
20230705,174600,452636430,5490,5490,5490,5490,0
|
|
20230705,174500,452636430,5490,5490,5490,5490,0
|
|
20230705,174400,452636430,5490,5490,5490,5490,0
|
|
20230705,174300,452636430,5490,5490,5490,5490,0
|
|
20230705,174200,452636430,5490,5490,5490,5490,0
|
|
20230705,174100,452636430,5490,5490,5490,5490,0
|
|
20230705,174000,452636430,5490,5490,5490,5490,0
|
|
20230705,173900,452636430,5490,5490,5490,5490,0
|
|
20230705,173800,452636430,5490,5490,5490,5490,0
|
|
20230705,173700,452636430,5490,5490,5490,5490,0
|
|
20230705,173600,452636430,5490,5490,5490,5490,0
|
|
20230705,173500,452636430,5490,5490,5490,5490,1715
|
|
20230705,173400,452636430,5490,5490,5490,5490,0
|
|
20230705,173300,452636430,5490,5490,5490,5490,0
|
|
20230705,173200,452636430,5490,5490,5490,5490,0
|
|
20230705,173100,452636430,5490,5490,5490,5490,0
|
|
20230705,173000,452636430,5490,5490,5490,5490,0
|
|
20230705,172900,452636430,5490,5490,5490,5490,0
|
|
20230705,172800,452636430,5490,5490,5490,5490,0
|
|
20230705,172700,452636430,5490,5490,5490,5490,0
|
|
20230705,172600,452636430,5490,5490,5490,5490,0
|
|
20230705,172500,452636430,5490,5490,5490,5490,0
|
|
20230705,172400,452636430,5490,5490,5490,5490,0
|
|
20230705,172300,452636430,5490,5490,5490,5490,0
|
|
20230705,172200,452636430,5490,5490,5490,5490,0
|
|
20230705,172100,452636430,5490,5490,5490,5490,0
|
|
20230705,172000,452636430,5490,5490,5490,5490,0
|
|
20230705,171900,452636430,5490,5490,5490,5490,0
|
|
20230705,171800,452636430,5490,5490,5490,5490,0
|
|
20230705,171700,452636430,5490,5490,5490,5490,0
|
|
20230705,171600,452636430,5490,5490,5490,5490,0
|
|
20230705,171500,452636430,5490,5490,5490,5490,0
|
|
20230705,171400,452636430,5490,5490,5490,5490,0
|
|
20230705,171300,452636430,5490,5490,5490,5490,0
|
|
20230705,171200,452636430,5490,5490,5490,5490,0
|
|
20230705,171100,452636430,5490,5490,5490,5490,0
|
|
20230705,171000,452636430,5490,5490,5490,5490,0
|
|
20230705,170900,452636430,5490,5490,5490,5490,0
|
|
20230705,170800,452636430,5490,5490,5490,5490,0
|
|
20230705,170700,452636430,5490,5490,5490,5490,0
|
|
20230705,170600,452636430,5490,5490,5490,5490,0
|
|
20230705,170500,452636430,5490,5490,5490,5490,1715
|
|
20230705,170400,452636430,5490,5490,5490,5490,0
|
|
20230705,170300,452636430,5490,5490,5490,5490,0
|
|
20230705,170200,452636430,5490,5490,5490,5490,0
|
|
20230705,170100,452636430,5490,5490,5490,5490,0
|
|
20230705,170000,452636430,5490,5490,5490,5490,0
|
|
20230705,165900,452636430,5490,5490,5490,5490,0
|
|
20230705,165800,452636430,5490,5490,5490,5490,0
|
|
20230705,165700,452636430,5490,5490,5490,5490,0
|
|
20230705,165600,452636430,5490,5490,5490,5490,0
|
|
20230705,165500,452636430,5490,5490,5490,5490,0
|
|
20230705,165400,452636430,5490,5490,5490,5490,0
|
|
20230705,165300,452636430,5490,5490,5490,5490,0
|
|
20230705,165200,452636430,5490,5490,5490,5490,0
|
|
20230705,165100,452636430,5490,5490,5490,5490,0
|
|
20230705,165000,452636430,5490,5490,5490,5490,0
|
|
20230705,164900,452636430,5490,5490,5490,5490,0
|
|
20230705,164800,452636430,5490,5490,5490,5490,0
|
|
20230705,164700,452636430,5490,5490,5490,5490,0
|
|
20230705,164600,452636430,5490,5490,5490,5490,0
|
|
20230705,164500,452636430,5490,5490,5490,5490,0
|
|
20230705,164400,452636430,5490,5490,5490,5490,0
|
|
20230705,164300,452636430,5490,5490,5490,5490,0
|
|
20230705,164200,452636430,5490,5490,5490,5490,0
|
|
20230705,164100,452636430,5490,5490,5490,5490,0
|
|
20230705,164000,452636430,5490,5490,5490,5490,0
|
|
20230705,163900,452636430,5490,5490,5490,5490,0
|
|
20230705,163800,452636430,5490,5490,5490,5490,0
|
|
20230705,163700,452636430,5490,5490,5490,5490,0
|
|
20230705,163600,452636430,5490,5490,5490,5490,0
|
|
20230705,163500,452636430,5490,5490,5490,5490,1715
|
|
20230705,163400,452636430,5490,5490,5490,5490,0
|
|
20230705,163300,452636430,5490,5490,5490,5490,0
|
|
20230705,163200,452636430,5490,5490,5490,5490,0
|
|
20230705,163100,452636430,5490,5490,5490,5490,0
|
|
20230705,163000,452636430,5490,5490,5490,5490,0
|
|
20230705,162900,452636430,5490,5490,5490,5490,0
|
|
20230705,162800,452636430,5490,5490,5490,5490,0
|
|
20230705,162700,452636430,5490,5490,5490,5490,0
|
|
20230705,162600,452636430,5490,5490,5490,5490,0
|
|
20230705,162500,452636430,5490,5490,5490,5490,0
|
|
20230705,162400,452636430,5490,5490,5490,5490,0
|
|
20230705,162300,452636430,5490,5490,5490,5490,0
|
|
20230705,162200,452636430,5490,5490,5490,5490,0
|
|
20230705,162100,452636430,5490,5490,5490,5490,0
|
|
20230705,162000,452636430,5490,5490,5490,5490,0
|
|
20230705,161900,452636430,5490,5490,5490,5490,0
|
|
20230705,161800,452636430,5490,5490,5490,5490,0
|
|
20230705,161700,452636430,5490,5490,5490,5490,0
|
|
20230705,161600,452636430,5490,5490,5490,5490,0
|
|
20230705,161500,452636430,5490,5490,5490,5490,0
|
|
20230705,161400,452636430,5490,5490,5490,5490,0
|
|
20230705,161300,452636430,5490,5490,5490,5490,0
|
|
20230705,161200,452636430,5490,5490,5490,5490,0
|
|
20230705,161100,452636430,5490,5490,5490,5490,0
|
|
20230705,161000,452636430,5490,5490,5490,5490,0
|
|
20230705,160900,452636430,5490,5490,5490,5490,0
|
|
20230705,160800,452636430,5490,5490,5490,5490,0
|
|
20230705,160700,452636430,5490,5490,5490,5490,0
|
|
20230705,160600,452636430,5490,5490,5490,5490,0
|
|
20230705,160500,452636430,5490,5490,5490,5490,1715
|
|
20230705,160400,452636430,5490,5490,5490,5490,0
|
|
20230705,160300,452636430,5490,5490,5490,5490,0
|
|
20230705,160200,452636430,5490,5490,5490,5490,0
|
|
20230705,160100,452636430,5490,5490,5490,5490,0
|
|
20230705,160000,452636430,5490,5490,5490,5490,0
|
|
20230705,155900,452636430,5490,5490,5490,5490,0
|
|
20230705,155800,452636430,5490,5490,5490,5490,0
|
|
20230705,155700,452636430,5490,5490,5490,5490,0
|
|
20230705,155600,452636430,5490,5490,5490,5490,0
|
|
20230705,155500,452636430,5490,5490,5490,5490,0
|
|
20230705,155400,452636430,5490,5490,5490,5490,0
|
|
20230705,155300,452636430,5490,5490,5490,5490,0
|
|
20230705,155200,452636430,5490,5490,5490,5490,0
|
|
20230705,155100,452636430,5490,5490,5490,5490,0
|
|
20230705,155000,452636430,5490,5490,5490,5490,0
|
|
20230705,154900,452636430,5490,5490,5490,5490,0
|
|
20230705,154800,452636430,5490,5490,5490,5490,0
|
|
20230705,154700,452636430,5490,5490,5490,5490,0
|
|
20230705,154600,452636430,5490,5490,5490,5490,0
|
|
20230705,154500,452636430,5490,5490,5490,5490,0
|
|
20230705,154400,452636430,5490,5490,5490,5490,0
|
|
20230705,154300,452636430,5490,5490,5490,5490,0
|
|
20230705,154200,452636430,5490,5490,5490,5490,0
|
|
20230705,154100,452636430,5490,5490,5490,5490,0
|
|
20230705,154000,452636430,5490,5490,5490,5490,0
|
|
20230705,153900,452636430,5490,5490,5490,5490,0
|
|
20230705,153800,452636430,5490,5490,5490,5490,0
|
|
20230705,153700,452636430,5490,5490,5490,5490,0
|
|
20230705,153600,452636430,5490,5490,5490,5490,0
|
|
20230705,153500,452636430,5490,5490,5490,5490,1715
|
|
20230705,153400,452636430,5490,5490,5490,5490,0
|
|
20230705,153300,452636430,5490,5490,5490,5490,0
|
|
20230705,153200,452636430,5490,5490,5490,5490,0
|
|
20230705,153100,452636430,5490,5490,5490,5490,0
|
|
20230705,153000,452636430,5490,5490,5490,5490,1715
|
|
20230705,152900,443221080,5510,5510,5510,5510,0
|
|
20230705,152800,443221080,5510,5510,5510,5510,0
|
|
20230705,152700,443221080,5510,5510,5510,5510,0
|
|
20230705,152600,443221080,5510,5510,5510,5510,0
|
|
20230705,152500,443221080,5510,5510,5510,5510,0
|
|
20230705,152400,443221080,5510,5510,5510,5510,0
|
|
20230705,152300,443221080,5510,5510,5510,5510,0
|
|
20230705,152200,443221080,5510,5510,5510,5510,0
|
|
20230705,152100,443221080,5510,5510,5510,5510,0
|
|
20230705,152000,443221080,5510,5510,5510,5510,0
|
|
20230705,151900,443221080,5510,5510,5510,5510,75
|
|
20230705,151800,442807830,5510,5510,5510,5510,0
|
|
20230705,151700,442807830,5510,5510,5510,5510,0
|
|
20230705,151600,442807830,5510,5510,5510,5510,7500
|
|
20230705,151500,401482830,5500,5500,5500,5500,0
|
|
20230705,151400,401482830,5500,5500,5500,5500,0
|
|
20230705,151300,401482830,5500,5500,5500,5500,284
|
|
20230705,151200,399920830,5500,5500,5500,5500,1
|
|
20230705,151100,399915330,5460,5460,5460,5460,0
|
|
20230705,151000,399915330,5460,5460,5460,5460,0
|
|
20230705,150900,399915330,5460,5460,5460,5460,0
|
|
20230705,150800,399915330,5460,5480,5480,5460,1568
|
|
20230705,150700,391350030,5500,5500,5500,5500,500
|
|
20230705,150600,388600030,5490,5490,5490,5490,100
|
|
20230705,150500,388051030,5500,5500,5500,5500,0
|
|
20230705,150400,388051030,5500,5500,5500,5500,100
|
|
20230705,150300,387501030,5500,5500,5500,5500,3
|
|
20230705,150200,387484530,5500,5500,5500,5500,0
|
|
20230705,150100,387484530,5500,5500,5500,5500,0
|
|
20230705,150000,387484530,5500,5500,5500,5500,401
|
|
20230705,145900,385279030,5490,5490,5490,5490,100
|
|
20230705,145800,384730030,5470,5470,5470,5470,0
|
|
20230705,145700,384730030,5470,5470,5470,5470,0
|
|
20230705,145600,384730030,5470,5470,5470,5470,0
|
|
20230705,145500,384730030,5470,5470,5470,5470,293
|
|
20230705,145400,383127320,5470,5470,5470,5470,0
|
|
20230705,145300,383127320,5470,5470,5470,5470,0
|
|
20230705,145200,383127320,5470,5470,5470,5470,0
|
|
20230705,145100,383127320,5470,5470,5470,5470,0
|
|
20230705,145000,383127320,5470,5470,5470,5470,0
|
|
20230705,144900,383127320,5470,5470,5470,5470,0
|
|
20230705,144800,383127320,5470,5470,5470,5470,0
|
|
20230705,144700,383127320,5470,5470,5470,5470,0
|
|
20230705,144600,383127320,5470,5470,5470,5470,0
|
|
20230705,144500,383127320,5470,5470,5470,5470,0
|
|
20230705,144400,383127320,5470,5470,5470,5470,1011
|
|
20230705,144300,377597150,5470,5470,5470,5470,0
|
|
20230705,144200,377597150,5470,5470,5470,5470,0
|
|
20230705,144100,377597150,5470,5470,5470,5470,200
|
|
20230705,144000,376503150,5500,5490,5500,5490,200
|
|
20230705,143900,375404150,5500,5490,5500,5490,210
|
|
20230705,143800,374249250,5490,5490,5490,5490,0
|
|
20230705,143700,374249250,5490,5490,5490,5490,500
|
|
20230705,143600,371504250,5480,5460,5480,5460,538
|
|
20230705,143500,368556790,5480,5480,5480,5480,0
|
|
20230705,143400,368556790,5480,5480,5480,5480,0
|
|
20230705,143300,368556790,5480,5470,5480,5470,400
|
|
20230705,143200,366364890,5470,5470,5470,5470,0
|
|
20230705,143100,366364890,5470,5460,5470,5460,100
|
|
20230705,143000,365818290,5450,5450,5450,5450,30
|
|
20230705,142900,365654790,5450,5450,5450,5450,0
|
|
20230705,142800,365654790,5450,5450,5450,5450,0
|
|
20230705,142700,365654790,5450,5450,5450,5450,10000
|
|
20230705,142600,311154790,5450,5450,5450,5450,527
|
|
20230705,142500,308282640,5450,5450,5450,5450,81
|
|
20230705,142400,307841190,5450,5450,5450,5450,100
|
|
20230705,142300,307296190,5460,5460,5460,5460,10
|
|
20230705,142200,307241590,5460,5460,5460,5460,0
|
|
20230705,142100,307241590,5460,5460,5460,5460,85
|
|
20230705,142000,306777490,5460,5460,5460,5460,501
|
|
20230705,141900,304042030,5450,5450,5450,5450,0
|
|
20230705,141800,304042030,5450,5450,5450,5450,0
|
|
20230705,141700,304042030,5450,5450,5450,5450,0
|
|
20230705,141600,304042030,5450,5450,5450,5450,0
|
|
20230705,141500,304042030,5450,5450,5450,5450,4
|
|
20230705,141400,304020230,5450,5450,5450,5450,277
|
|
20230705,141300,302510580,5450,5450,5450,5450,119
|
|
20230705,141200,301862030,5450,5450,5450,5450,0
|
|
20230705,141100,301862030,5450,5450,5450,5450,884
|
|
20230705,141000,297044230,5440,5440,5440,5440,0
|
|
20230705,140900,297044230,5440,5440,5440,5440,174
|
|
20230705,140800,296097670,5440,5440,5440,5440,21
|
|
20230705,140700,295983430,5450,5450,5450,5450,5
|
|
20230705,140600,295956180,5440,5450,5450,5440,12
|
|
20230705,140500,295890890,5440,5440,5440,5440,1000
|
|
20230705,140400,290450890,5450,5440,5450,5440,241
|
|
20230705,140300,289138850,5440,5440,5440,5440,0
|
|
20230705,140200,289138850,5440,5440,5440,5440,0
|
|
20230705,140100,289138850,5440,5440,5440,5440,545
|
|
20230705,140000,286174050,5440,5450,5450,5440,6825
|
|
20230705,135900,249040120,5460,5460,5460,5460,18
|
|
20230705,135800,248941840,5450,5450,5450,5450,99
|
|
20230705,135700,248402290,5450,5470,5470,5450,8356
|
|
20230705,135600,202847960,5460,5460,5460,5460,0
|
|
20230705,135500,202847960,5460,5460,5460,5460,13
|
|
20230705,135400,202776980,5460,5470,5470,5460,13
|
|
20230705,135300,202705990,5460,5460,5460,5460,0
|
|
20230705,135200,202705990,5460,5460,5460,5460,13
|
|
20230705,135100,202635010,5460,5460,5460,5460,0
|
|
20230705,135000,202635010,5460,5460,5460,5460,1513
|
|
20230705,134900,194374030,5460,5460,5460,5460,0
|
|
20230705,134800,194374030,5460,5460,5460,5460,13
|
|
20230705,134700,194303050,5490,5490,5490,5490,0
|
|
20230705,134600,194303050,5490,5470,5490,5460,15
|
|
20230705,134500,194221100,5490,5490,5490,5490,1
|
|
20230705,134400,194215610,5460,5470,5470,5460,13
|
|
20230705,134300,194144580,5460,5470,5470,5460,176
|
|
20230705,134200,193183600,5460,5460,5460,5460,0
|
|
20230705,134100,193183600,5460,5460,5460,5460,13
|
|
20230705,134000,193112620,5460,5480,5480,5460,10000
|
|
20230705,133900,138433630,5490,5480,5490,5480,23
|
|
20230705,133800,138307490,5490,5490,5490,5490,849
|
|
20230705,133700,133646480,5490,5490,5490,5490,13
|
|
20230705,133600,133575110,5490,5490,5490,5490,0
|
|
20230705,133500,133575110,5490,5490,5490,5490,13
|
|
20230705,133400,133503740,5490,5490,5490,5490,213
|
|
20230705,133300,132334370,5490,5490,5490,5490,0
|
|
20230705,133200,132334370,5490,5490,5490,5490,813
|
|
20230705,133100,127871000,5490,5490,5490,5490,500
|
|
20230705,133000,125126000,5490,5490,5490,5490,13
|
|
20230705,132900,125054630,5490,5490,5490,5490,0
|
|
20230705,132800,125054630,5490,5490,5490,5490,413
|
|
20230705,132700,122787260,5490,5490,5490,5490,0
|
|
20230705,132600,122787260,5490,5490,5490,5490,13
|
|
20230705,132500,122715890,5490,5490,5490,5490,55
|
|
20230705,132400,122413940,5490,5490,5490,5490,13
|
|
20230705,132300,122342570,5490,5490,5490,5490,13
|
|
20230705,132200,122271200,5490,5490,5490,5490,0
|
|
20230705,132100,122271200,5490,5490,5490,5490,14
|
|
20230705,132000,122194340,5490,5490,5490,5490,0
|
|
20230705,131900,122194340,5490,5490,5490,5490,13
|
|
20230705,131800,122122970,5490,5490,5490,5490,35
|
|
20230705,131700,121930820,5490,5490,5490,5490,13
|
|
20230705,131600,121859450,5500,5500,5500,5500,1
|
|
20230705,131500,121853950,5490,5490,5490,5490,13
|
|
20230705,131400,121782580,5490,5490,5490,5490,13
|
|
20230705,131300,121711210,5500,5500,5500,5500,74
|
|
20230705,131200,121304210,5500,5490,5500,5490,513
|
|
20230705,131100,118482840,5490,5490,5490,5490,0
|
|
20230705,131000,118482840,5490,5490,5490,5490,13
|
|
20230705,130900,118411470,5480,5480,5480,5480,0
|
|
20230705,130800,118411470,5480,5480,5480,5480,13
|
|
20230705,130700,118340230,5480,5480,5480,5480,350
|
|
20230705,130600,116422230,5480,5480,5480,5480,13
|
|
20230705,130500,116350990,5480,5480,5480,5480,0
|
|
20230705,130400,116350990,5480,5480,5480,5480,13
|
|
20230705,130300,116279750,5480,5480,5480,5480,13
|
|
20230705,130200,116208510,5480,5480,5480,5480,0
|
|
20230705,130100,116208510,5480,5490,5490,5480,13
|
|
20230705,130000,116137260,5500,5500,5500,5500,3
|
|
20230705,125900,116120760,5480,5480,5480,5480,13
|
|
20230705,125800,116049520,5480,5480,5480,5480,0
|
|
20230705,125700,116049520,5480,5480,5480,5480,13
|
|
20230705,125600,115978280,5480,5480,5480,5480,0
|
|
20230705,125500,115978280,5480,5480,5480,5480,15
|
|
20230705,125400,115896080,5480,5480,5480,5480,13
|
|
20230705,125300,115824840,5480,5480,5480,5480,0
|
|
20230705,125200,115824840,5480,5480,5480,5480,13
|
|
20230705,125100,115753600,5480,5480,5480,5480,0
|
|
20230705,125000,115753600,5480,5480,5480,5480,13
|
|
20230705,124900,115682360,5480,5480,5480,5480,40
|
|
20230705,124800,115463160,5480,5480,5480,5480,101
|
|
20230705,124700,114909680,5480,5480,5480,5480,0
|
|
20230705,124600,114909680,5480,5480,5480,5480,13
|
|
20230705,124500,114838440,5480,5480,5480,5480,0
|
|
20230705,124400,114838440,5480,5480,5480,5480,13
|
|
20230705,124300,114767200,5480,5490,5490,5480,113
|
|
20230705,124200,114147920,5480,5480,5480,5480,0
|
|
20230705,124100,114147920,5480,5480,5480,5480,343
|
|
20230705,124000,112268280,5500,5500,5500,5500,8
|
|
20230705,123900,112224280,5480,5490,5490,5480,13
|
|
20230705,123800,112153010,5490,5490,5490,5490,0
|
|
20230705,123700,112153010,5490,5490,5490,5490,97
|
|
20230705,123600,111620480,5480,5480,5480,5480,0
|
|
20230705,123500,111620480,5480,5480,5480,5480,13
|
|
20230705,123400,111549240,5480,5480,5480,5480,13
|
|
20230705,123300,111478000,5480,5480,5480,5480,0
|
|
20230705,123200,111478000,5480,5480,5480,5480,13
|
|
20230705,123100,111406760,5480,5480,5480,5480,0
|
|
20230705,123000,111406760,5480,5480,5480,5480,13
|
|
20230705,122900,111335520,5480,5480,5480,5480,0
|
|
20230705,122800,111335520,5480,5480,5480,5480,14
|
|
20230705,122700,111258800,5480,5480,5480,5480,0
|
|
20230705,122600,111258800,5480,5480,5480,5480,1477
|
|
20230705,122500,103164840,5470,5470,5470,5470,0
|
|
20230705,122400,103164840,5470,5480,5480,5470,23
|
|
20230705,122300,103038930,5470,5470,5470,5470,13
|
|
20230705,122200,102967820,5470,5470,5470,5470,0
|
|
20230705,122100,102967820,5470,5470,5470,5470,13
|
|
20230705,122000,102896710,5470,5470,5470,5470,0
|
|
20230705,121900,102896710,5470,5470,5470,5470,13
|
|
20230705,121800,102825600,5470,5470,5470,5470,0
|
|
20230705,121700,102825600,5470,5470,5480,5470,30
|
|
20230705,121600,102661430,5470,5470,5470,5470,0
|
|
20230705,121500,102661430,5470,5480,5480,5470,252
|
|
20230705,121400,101280600,5480,5480,5480,5480,13
|
|
20230705,121300,101209360,5480,5480,5480,5480,250
|
|
20230705,121200,99839360,5480,5480,5480,5480,13
|
|
20230705,121100,99768120,5480,5480,5480,5480,0
|
|
20230705,121000,99768120,5480,5480,5480,5480,13
|
|
20230705,120900,99696880,5480,5480,5480,5480,0
|
|
20230705,120800,99696880,5480,5490,5490,5480,13
|
|
20230705,120700,99625560,5480,5480,5480,5480,0
|
|
20230705,120600,99625560,5480,5480,5480,5480,13
|
|
20230705,120500,99554320,5480,5490,5490,5480,13
|
|
20230705,120400,99483040,5480,5480,5480,5480,0
|
|
20230705,120300,99483040,5480,5480,5480,5480,14
|
|
20230705,120200,99406320,5480,5480,5480,5480,0
|
|
20230705,120100,99406320,5480,5480,5480,5480,13
|
|
20230705,120000,99335080,5480,5480,5480,5480,0
|
|
20230705,115900,99335080,5480,5500,5500,5480,16
|
|
20230705,115800,99247290,5500,5500,5500,5500,5
|
|
20230705,115700,99219790,5480,5480,5480,5480,13
|
|
20230705,115600,99148550,5480,5480,5480,5480,0
|
|
20230705,115500,99148550,5480,5480,5480,5480,114
|
|
20230705,115400,98523830,5480,5490,5490,5480,13
|
|
20230705,115300,98452570,5490,5490,5490,5490,3
|
|
20230705,115200,98436100,5480,5480,5480,5480,13
|
|
20230705,115100,98364860,5490,5480,5490,5480,874
|
|
20230705,115000,93572490,5480,5480,5480,5480,2924
|
|
20230705,114900,77548970,5490,5490,5490,5490,2692
|
|
20230705,114800,62769890,5490,5490,5490,5490,13
|
|
20230705,114700,62698520,5490,5490,5490,5490,0
|
|
20230705,114600,62698520,5490,5490,5490,5490,613
|
|
20230705,114500,59333150,5490,5490,5490,5490,13
|
|
20230705,114400,59261780,5490,5490,5490,5490,0
|
|
20230705,114300,59261780,5490,5490,5490,5490,23
|
|
20230705,114200,59135510,5490,5490,5490,5490,0
|
|
20230705,114100,59135510,5490,5490,5490,5490,13
|
|
20230705,114000,59064140,5490,5490,5490,5490,0
|
|
20230705,113900,59064140,5490,5490,5490,5490,293
|
|
20230705,113800,57455570,5500,5500,5500,5500,0
|
|
20230705,113700,57455570,5500,5490,5500,5490,15
|
|
20230705,113600,57373210,5490,5490,5490,5490,0
|
|
20230705,113500,57373210,5490,5490,5490,5490,13
|
|
20230705,113400,57301840,5500,5500,5500,5500,1245
|
|
20230705,113300,50454340,5500,5500,5500,5500,0
|
|
20230705,113200,50454340,5500,5500,5500,5500,13
|
|
20230705,113100,50382840,5500,5500,5500,5500,0
|
|
20230705,113000,50382840,5500,5500,5500,5500,13
|
|
20230705,112900,50311340,5500,5500,5500,5500,0
|
|
20230705,112800,50311340,5500,5500,5500,5500,13
|
|
20230705,112700,50239840,5500,5500,5500,5500,0
|
|
20230705,112600,50239840,5500,5500,5500,5500,13
|
|
20230705,112500,50168340,5500,5510,5510,5500,13
|
|
20230705,112400,50096830,5500,5500,5500,5500,0
|
|
20230705,112300,50096830,5500,5500,5500,5500,13
|
|
20230705,112200,50025330,5500,5500,5500,5500,0
|
|
20230705,112100,50025330,5500,5500,5500,5500,13
|
|
20230705,112000,49953830,5500,5500,5500,5500,0
|
|
20230705,111900,49953830,5500,5500,5500,5500,13
|
|
20230705,111800,49882330,5500,5500,5500,5500,0
|
|
20230705,111700,49882330,5500,5500,5500,5500,13
|
|
20230705,111600,49810830,5520,5520,5520,5520,1
|
|
20230705,111500,49805310,5500,5500,5500,5500,13
|
|
20230705,111400,49733810,5500,5500,5500,5500,13
|
|
20230705,111300,49662310,5500,5500,5500,5500,0
|
|
20230705,111200,49662310,5500,5500,5500,5500,14
|
|
20230705,111100,49585310,5500,5500,5500,5500,0
|
|
20230705,111000,49585310,5500,5500,5500,5500,13
|
|
20230705,110900,49513810,5500,5500,5500,5500,0
|
|
20230705,110800,49513810,5500,5500,5500,5500,13
|
|
20230705,110700,49442310,5500,5500,5500,5500,0
|
|
20230705,110600,49442310,5500,5500,5500,5500,13
|
|
20230705,110500,49370810,5500,5500,5500,5500,13
|
|
20230705,110400,49299310,5500,5500,5500,5500,0
|
|
20230705,110300,49299310,5500,5500,5500,5500,13
|
|
20230705,110200,49227810,5500,5500,5500,5500,0
|
|
20230705,110100,49227810,5500,5500,5500,5500,13
|
|
20230705,110000,49156310,5500,5500,5500,5500,0
|
|
20230705,105900,49156310,5500,5500,5500,5500,13
|
|
20230705,105800,49084810,5500,5500,5500,5500,0
|
|
20230705,105700,49084810,5500,5500,5500,5500,0
|
|
20230705,105600,49084810,5500,5500,5500,5500,0
|
|
20230705,105500,49084810,5500,5500,5500,5500,1
|
|
20230705,105400,49079310,5500,5500,5500,5500,0
|
|
20230705,105300,49079310,5500,5500,5500,5500,0
|
|
20230705,105200,49079310,5500,5500,5500,5500,0
|
|
20230705,105100,49079310,5500,5500,5500,5500,15
|
|
20230705,105000,48996810,5500,5510,5510,5500,791
|
|
20230705,104900,44643740,5510,5510,5510,5510,0
|
|
20230705,104800,44643740,5510,5510,5510,5510,0
|
|
20230705,104700,44643740,5510,5510,5510,5510,0
|
|
20230705,104600,44643740,5510,5510,5510,5510,0
|
|
20230705,104500,44643740,5510,5510,5510,5510,0
|
|
20230705,104400,44643740,5510,5510,5510,5510,0
|
|
20230705,104300,44643740,5510,5510,5510,5510,1
|
|
20230705,104200,44638230,5510,5510,5510,5510,0
|
|
20230705,104100,44638230,5510,5510,5510,5510,459
|
|
20230705,104000,42109140,5510,5510,5510,5510,0
|
|
20230705,103900,42109140,5510,5510,5510,5510,0
|
|
20230705,103800,42109140,5510,5510,5510,5510,0
|
|
20230705,103700,42109140,5510,5510,5510,5510,0
|
|
20230705,103600,42109140,5510,5510,5510,5510,662
|
|
20230705,103500,38461520,5500,5500,5500,5500,0
|
|
20230705,103400,38461520,5500,5500,5500,5500,0
|
|
20230705,103300,38461520,5500,5500,5500,5500,0
|
|
20230705,103200,38461520,5500,5500,5500,5500,200
|
|
20230705,103100,37361520,5510,5510,5510,5510,0
|
|
20230705,103000,37361520,5510,5510,5510,5510,0
|
|
20230705,102900,37361520,5510,5510,5510,5510,0
|
|
20230705,102800,37361520,5510,5510,5510,5510,0
|
|
20230705,102700,37361520,5510,5510,5510,5510,443
|
|
20230705,102600,34920590,5510,5510,5510,5510,0
|
|
20230705,102500,34920590,5510,5510,5510,5510,0
|
|
20230705,102400,34920590,5510,5510,5510,5510,0
|
|
20230705,102300,34920590,5510,5510,5510,5510,0
|
|
20230705,102200,34920590,5510,5510,5510,5510,0
|
|
20230705,102100,34920590,5510,5510,5510,5510,0
|
|
20230705,102000,34920590,5510,5510,5510,5510,7
|
|
20230705,101900,34882020,5510,5510,5510,5510,0
|
|
20230705,101800,34882020,5510,5510,5510,5510,0
|
|
20230705,101700,34882020,5510,5510,5510,5510,0
|
|
20230705,101600,34882020,5510,5510,5510,5510,0
|
|
20230705,101500,34882020,5510,5510,5510,5510,300
|
|
20230705,101400,33229020,5520,5520,5520,5520,0
|
|
20230705,101300,33229020,5520,5520,5520,5520,20
|
|
20230705,101200,33118620,5520,5520,5520,5520,0
|
|
20230705,101100,33118620,5520,5520,5520,5520,0
|
|
20230705,101000,33118620,5520,5520,5520,5520,0
|
|
20230705,100900,33118620,5520,5520,5520,5520,0
|
|
20230705,100800,33118620,5520,5520,5520,5520,299
|
|
20230705,100700,31468140,5520,5520,5520,5520,1
|
|
20230705,100600,31462620,5520,5530,5530,5520,49
|
|
20230705,100500,31191660,5540,5540,5540,5540,0
|
|
20230705,100400,31191660,5540,5540,5540,5540,0
|
|
20230705,100300,31191660,5540,5540,5540,5540,0
|
|
20230705,100200,31191660,5540,5530,5540,5530,198
|
|
20230705,100100,30095260,5520,5520,5520,5520,35
|
|
20230705,100000,29902060,5520,5520,5520,5520,60
|
|
20230705,095900,29570860,5520,5520,5520,5520,1000
|
|
20230705,095800,24050860,5510,5510,5510,5510,0
|
|
20230705,095700,24050860,5510,5510,5510,5510,0
|
|
20230705,095600,24050860,5510,5510,5510,5510,0
|
|
20230705,095500,24050860,5510,5510,5510,5510,0
|
|
20230705,095400,24050860,5510,5510,5510,5510,45
|
|
20230705,095300,23802910,5510,5510,5510,5510,0
|
|
20230705,095200,23802910,5510,5510,5510,5510,0
|
|
20230705,095100,23802910,5510,5510,5510,5510,0
|
|
20230705,095000,23802910,5510,5510,5510,5510,9
|
|
20230705,094900,23753320,5510,5510,5510,5510,0
|
|
20230705,094800,23753320,5510,5510,5510,5510,1
|
|
20230705,094700,23747810,5520,5520,5520,5520,485
|
|
20230705,094600,21070610,5520,5520,5520,5520,0
|
|
20230705,094500,21070610,5520,5520,5520,5520,0
|
|
20230705,094400,21070610,5520,5520,5520,5520,0
|
|
20230705,094300,21070610,5520,5520,5520,5520,0
|
|
20230705,094200,21070610,5520,5530,5530,5520,1010
|
|
20230705,094100,15485410,5520,5520,5520,5520,68
|
|
20230705,094000,15110050,5530,5530,5530,5530,0
|
|
20230705,093900,15110050,5530,5530,5530,5530,0
|
|
20230705,093800,15110050,5530,5530,5530,5530,0
|
|
20230705,093700,15110050,5530,5530,5530,5530,1
|
|
20230705,093600,15104520,5510,5510,5510,5510,0
|
|
20230705,093500,15104520,5510,5510,5510,5510,100
|
|
20230705,093400,14553520,5510,5520,5520,5510,500
|
|
20230705,093300,11796520,5520,5540,5540,5520,155
|
|
20230705,093200,10940860,5540,5540,5540,5540,1
|
|
20230705,093100,10935320,5530,5530,5530,5530,350
|
|
20230705,093000,8999820,5520,5520,5520,5520,0
|
|
20230705,092900,8999820,5520,5520,5520,5520,0
|
|
20230705,092800,8999820,5520,5520,5520,5520,0
|
|
20230705,092700,8999820,5520,5520,5520,5520,100
|
|
20230705,092600,8447820,5520,5520,5520,5520,0
|
|
20230705,092500,8447820,5520,5520,5520,5520,0
|
|
20230705,092400,8447820,5520,5520,5520,5520,100
|
|
20230705,092300,7895820,5520,5520,5520,5520,0
|
|
20230705,092200,7895820,5520,5520,5520,5520,0
|
|
20230705,092100,7895820,5520,5520,5520,5520,0
|
|
20230705,092000,7895820,5520,5520,5520,5520,0
|
|
20230705,091900,7895820,5520,5520,5520,5520,0
|
|
20230705,091800,7895820,5520,5520,5520,5520,0
|
|
20230705,091700,7895820,5520,5520,5520,5520,0
|
|
20230705,091600,7895820,5520,5520,5520,5520,451
|
|
20230705,091500,5406300,5530,5530,5530,5530,0
|
|
20230705,091400,5406300,5530,5530,5530,5530,0
|
|
20230705,091300,5406300,5530,5530,5530,5530,0
|
|
20230705,091200,5406300,5530,5520,5530,5520,447
|
|
20230705,091100,2936960,5520,5510,5520,5510,20
|
|
20230705,091000,2826670,5510,5510,5510,5510,509
|
|
20230705,090900,22080,5520,5520,5520,5520,0
|
|
20230705,090800,22080,5520,5520,5520,5520,0
|
|
20230705,090700,22080,5520,5520,5520,5520,0
|
|
20230705,090600,22080,5520,5520,5520,5520,0
|
|
20230705,090500,22080,5520,5520,5520,5520,1
|
|
20230705,090400,16560,5520,5520,5520,5520,0
|
|
20230705,090300,16560,5520,5520,5520,5520,0
|
|
20230705,090200,16560,5520,5520,5520,5520,0
|
|
20230705,090100,16560,5520,5520,5520,5520,0
|
|
20230705,090000,16560,5520,5520,5520,5520,3
|