640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,193700,464979800,5230,5230,5230,5230,1543
|
|
20230718,193600,464979800,5230,5230,5230,5230,0
|
|
20230718,193500,464979800,5230,5230,5230,5230,0
|
|
20230718,193400,464979800,5230,5230,5230,5230,0
|
|
20230718,193300,464979800,5230,5230,5230,5230,0
|
|
20230718,193200,464979800,5230,5230,5230,5230,0
|
|
20230718,193100,464979800,5230,5230,5230,5230,0
|
|
20230718,193000,464979800,5230,5230,5230,5230,0
|
|
20230718,192900,464979800,5230,5230,5230,5230,0
|
|
20230718,192800,464979800,5230,5230,5230,5230,0
|
|
20230718,192700,464979800,5230,5230,5230,5230,0
|
|
20230718,192600,464979800,5230,5230,5230,5230,0
|
|
20230718,192500,464979800,5230,5230,5230,5230,0
|
|
20230718,192400,464979800,5230,5230,5230,5230,0
|
|
20230718,192300,464979800,5230,5230,5230,5230,0
|
|
20230718,192200,464979800,5230,5230,5230,5230,0
|
|
20230718,192100,464979800,5230,5230,5230,5230,0
|
|
20230718,192000,464979800,5230,5230,5230,5230,0
|
|
20230718,191900,464979800,5230,5230,5230,5230,0
|
|
20230718,191800,464979800,5230,5230,5230,5230,0
|
|
20230718,191700,464979800,5230,5230,5230,5230,0
|
|
20230718,191600,464979800,5230,5230,5230,5230,0
|
|
20230718,191500,464979800,5230,5230,5230,5230,0
|
|
20230718,191400,464979800,5230,5230,5230,5230,0
|
|
20230718,191300,464979800,5230,5230,5230,5230,0
|
|
20230718,191200,464979800,5230,5230,5230,5230,0
|
|
20230718,191100,464979800,5230,5230,5230,5230,0
|
|
20230718,191000,464979800,5230,5230,5230,5230,0
|
|
20230718,190900,464979800,5230,5230,5230,5230,0
|
|
20230718,190800,464979800,5230,5230,5230,5230,0
|
|
20230718,190700,464979800,5230,5230,5230,5230,1543
|
|
20230718,190600,464979800,5230,5230,5230,5230,0
|
|
20230718,190500,464979800,5230,5230,5230,5230,0
|
|
20230718,190400,464979800,5230,5230,5230,5230,0
|
|
20230718,190300,464979800,5230,5230,5230,5230,0
|
|
20230718,190200,464979800,5230,5230,5230,5230,0
|
|
20230718,190100,464979800,5230,5230,5230,5230,0
|
|
20230718,190000,464979800,5230,5230,5230,5230,0
|
|
20230718,185900,464979800,5230,5230,5230,5230,0
|
|
20230718,185800,464979800,5230,5230,5230,5230,0
|
|
20230718,185700,464979800,5230,5230,5230,5230,0
|
|
20230718,185600,464979800,5230,5230,5230,5230,0
|
|
20230718,185500,464979800,5230,5230,5230,5230,0
|
|
20230718,185400,464979800,5230,5230,5230,5230,0
|
|
20230718,185300,464979800,5230,5230,5230,5230,0
|
|
20230718,185200,464979800,5230,5230,5230,5230,0
|
|
20230718,185100,464979800,5230,5230,5230,5230,0
|
|
20230718,185000,464979800,5230,5230,5230,5230,0
|
|
20230718,184900,464979800,5230,5230,5230,5230,0
|
|
20230718,184800,464979800,5230,5230,5230,5230,0
|
|
20230718,184700,464979800,5230,5230,5230,5230,0
|
|
20230718,184600,464979800,5230,5230,5230,5230,0
|
|
20230718,184500,464979800,5230,5230,5230,5230,0
|
|
20230718,184400,464979800,5230,5230,5230,5230,0
|
|
20230718,184300,464979800,5230,5230,5230,5230,0
|
|
20230718,184200,464979800,5230,5230,5230,5230,0
|
|
20230718,184100,464979800,5230,5230,5230,5230,0
|
|
20230718,184000,464979800,5230,5230,5230,5230,0
|
|
20230718,183900,464979800,5230,5230,5230,5230,0
|
|
20230718,183800,464979800,5230,5230,5230,5230,0
|
|
20230718,183700,464979800,5230,5230,5230,5230,1543
|
|
20230718,183600,464979800,5230,5230,5230,5230,0
|
|
20230718,183500,464979800,5230,5230,5230,5230,0
|
|
20230718,183400,464979800,5230,5230,5230,5230,0
|
|
20230718,183300,464979800,5230,5230,5230,5230,0
|
|
20230718,183200,464979800,5230,5230,5230,5230,0
|
|
20230718,183100,464979800,5230,5230,5230,5230,0
|
|
20230718,183000,464979800,5230,5230,5230,5230,0
|
|
20230718,182900,464979800,5230,5230,5230,5230,0
|
|
20230718,182800,464979800,5230,5230,5230,5230,0
|
|
20230718,182700,464979800,5230,5230,5230,5230,0
|
|
20230718,182600,464979800,5230,5230,5230,5230,0
|
|
20230718,182500,464979800,5230,5230,5230,5230,0
|
|
20230718,182400,464979800,5230,5230,5230,5230,0
|
|
20230718,182300,464979800,5230,5230,5230,5230,0
|
|
20230718,182200,464979800,5230,5230,5230,5230,0
|
|
20230718,182100,464979800,5230,5230,5230,5230,0
|
|
20230718,182000,464979800,5230,5230,5230,5230,0
|
|
20230718,181900,464979800,5230,5230,5230,5230,0
|
|
20230718,181800,464979800,5230,5230,5230,5230,0
|
|
20230718,181700,464979800,5230,5230,5230,5230,0
|
|
20230718,181600,464979800,5230,5230,5230,5230,0
|
|
20230718,181500,464979800,5230,5230,5230,5230,0
|
|
20230718,181400,464979800,5230,5230,5230,5230,0
|
|
20230718,181300,464979800,5230,5230,5230,5230,0
|
|
20230718,181200,464979800,5230,5230,5230,5230,0
|
|
20230718,181100,464979800,5230,5230,5230,5230,0
|
|
20230718,181000,464979800,5230,5230,5230,5230,0
|
|
20230718,180900,464979800,5230,5230,5230,5230,0
|
|
20230718,180800,464979800,5230,5230,5230,5230,0
|
|
20230718,180700,464979800,5230,5230,5230,5230,1543
|
|
20230718,180600,464979800,5230,5230,5230,5230,0
|
|
20230718,180500,464979800,5230,5230,5230,5230,0
|
|
20230718,180400,464979800,5230,5230,5230,5230,0
|
|
20230718,180300,464979800,5230,5230,5230,5230,0
|
|
20230718,180200,464979800,5230,5230,5230,5230,0
|
|
20230718,180100,464979800,5230,5230,5230,5230,0
|
|
20230718,180000,464979800,5230,5230,5230,5230,0
|
|
20230718,175900,464979800,5230,5230,5230,5230,0
|
|
20230718,175800,464979800,5230,5230,5230,5230,0
|
|
20230718,175700,464979800,5230,5230,5230,5230,0
|
|
20230718,175600,464979800,5230,5230,5230,5230,0
|
|
20230718,175500,464979800,5230,5230,5230,5230,0
|
|
20230718,175400,464979800,5230,5230,5230,5230,0
|
|
20230718,175300,464979800,5230,5230,5230,5230,0
|
|
20230718,175200,464979800,5230,5230,5230,5230,0
|
|
20230718,175100,464979800,5230,5230,5230,5230,0
|
|
20230718,175000,464979800,5230,5230,5230,5230,0
|
|
20230718,174900,464979800,5230,5230,5230,5230,0
|
|
20230718,174800,464979800,5230,5230,5230,5230,0
|
|
20230718,174700,464979800,5230,5230,5230,5230,0
|
|
20230718,174600,464979800,5230,5230,5230,5230,0
|
|
20230718,174500,464979800,5230,5230,5230,5230,0
|
|
20230718,174400,464979800,5230,5230,5230,5230,0
|
|
20230718,174300,464979800,5230,5230,5230,5230,0
|
|
20230718,174200,464979800,5230,5230,5230,5230,0
|
|
20230718,174100,464979800,5230,5230,5230,5230,0
|
|
20230718,174000,464979800,5230,5230,5230,5230,0
|
|
20230718,173900,464979800,5230,5230,5230,5230,0
|
|
20230718,173800,464979800,5230,5230,5230,5230,0
|
|
20230718,173700,464979800,5230,5230,5230,5230,1543
|
|
20230718,173600,464979800,5230,5230,5230,5230,0
|
|
20230718,173500,464979800,5230,5230,5230,5230,0
|
|
20230718,173400,464979800,5230,5230,5230,5230,0
|
|
20230718,173300,464979800,5230,5230,5230,5230,0
|
|
20230718,173200,464979800,5230,5230,5230,5230,0
|
|
20230718,173100,464979800,5230,5230,5230,5230,0
|
|
20230718,173000,464979800,5230,5230,5230,5230,0
|
|
20230718,172900,464979800,5230,5230,5230,5230,0
|
|
20230718,172800,464979800,5230,5230,5230,5230,0
|
|
20230718,172700,464979800,5230,5230,5230,5230,0
|
|
20230718,172600,464979800,5230,5230,5230,5230,0
|
|
20230718,172500,464979800,5230,5230,5230,5230,0
|
|
20230718,172400,464979800,5230,5230,5230,5230,0
|
|
20230718,172300,464979800,5230,5230,5230,5230,0
|
|
20230718,172200,464979800,5230,5230,5230,5230,0
|
|
20230718,172100,464979800,5230,5230,5230,5230,0
|
|
20230718,172000,464979800,5230,5230,5230,5230,0
|
|
20230718,171900,464979800,5230,5230,5230,5230,0
|
|
20230718,171800,464979800,5230,5230,5230,5230,0
|
|
20230718,171700,464979800,5230,5230,5230,5230,0
|
|
20230718,171600,464979800,5230,5230,5230,5230,0
|
|
20230718,171500,464979800,5230,5230,5230,5230,0
|
|
20230718,171400,464979800,5230,5230,5230,5230,0
|
|
20230718,171300,464979800,5230,5230,5230,5230,0
|
|
20230718,171200,464979800,5230,5230,5230,5230,0
|
|
20230718,171100,464979800,5230,5230,5230,5230,0
|
|
20230718,171000,464979800,5230,5230,5230,5230,0
|
|
20230718,170900,464979800,5230,5230,5230,5230,0
|
|
20230718,170800,464979800,5230,5230,5230,5230,0
|
|
20230718,170700,464979800,5230,5230,5230,5230,1543
|
|
20230718,170600,464979800,5230,5230,5230,5230,0
|
|
20230718,170500,464979800,5230,5230,5230,5230,0
|
|
20230718,170400,464979800,5230,5230,5230,5230,0
|
|
20230718,170300,464979800,5230,5230,5230,5230,0
|
|
20230718,170200,464979800,5230,5230,5230,5230,0
|
|
20230718,170100,464979800,5230,5230,5230,5230,0
|
|
20230718,170000,464979800,5230,5230,5230,5230,0
|
|
20230718,165900,464979800,5230,5230,5230,5230,0
|
|
20230718,165800,464979800,5230,5230,5230,5230,0
|
|
20230718,165700,464979800,5230,5230,5230,5230,0
|
|
20230718,165600,464979800,5230,5230,5230,5230,0
|
|
20230718,165500,464979800,5230,5230,5230,5230,0
|
|
20230718,165400,464979800,5230,5230,5230,5230,0
|
|
20230718,165300,464979800,5230,5230,5230,5230,0
|
|
20230718,165200,464979800,5230,5230,5230,5230,0
|
|
20230718,165100,464979800,5230,5230,5230,5230,0
|
|
20230718,165000,464979800,5230,5230,5230,5230,0
|
|
20230718,164900,464979800,5230,5230,5230,5230,0
|
|
20230718,164800,464979800,5230,5230,5230,5230,0
|
|
20230718,164700,464979800,5230,5230,5230,5230,0
|
|
20230718,164600,464979800,5230,5230,5230,5230,0
|
|
20230718,164500,464979800,5230,5230,5230,5230,0
|
|
20230718,164400,464979800,5230,5230,5230,5230,0
|
|
20230718,164300,464979800,5230,5230,5230,5230,0
|
|
20230718,164200,464979800,5230,5230,5230,5230,0
|
|
20230718,164100,464979800,5230,5230,5230,5230,0
|
|
20230718,164000,464979800,5230,5230,5230,5230,0
|
|
20230718,163900,464979800,5230,5230,5230,5230,0
|
|
20230718,163800,464979800,5230,5230,5230,5230,0
|
|
20230718,163700,464979800,5230,5230,5230,5230,1543
|
|
20230718,163600,464979800,5230,5230,5230,5230,0
|
|
20230718,163500,464979800,5230,5230,5230,5230,0
|
|
20230718,163400,464979800,5230,5230,5230,5230,0
|
|
20230718,163300,464979800,5230,5230,5230,5230,0
|
|
20230718,163200,464979800,5230,5230,5230,5230,0
|
|
20230718,163100,464979800,5230,5230,5230,5230,0
|
|
20230718,163000,464979800,5230,5230,5230,5230,0
|
|
20230718,162900,464979800,5230,5230,5230,5230,0
|
|
20230718,162800,464979800,5230,5230,5230,5230,0
|
|
20230718,162700,464979800,5230,5230,5230,5230,0
|
|
20230718,162600,464979800,5230,5230,5230,5230,0
|
|
20230718,162500,464979800,5230,5230,5230,5230,0
|
|
20230718,162400,464979800,5230,5230,5230,5230,0
|
|
20230718,162300,464979800,5230,5230,5230,5230,0
|
|
20230718,162200,464979800,5230,5230,5230,5230,0
|
|
20230718,162100,464979800,5230,5230,5230,5230,0
|
|
20230718,162000,464979800,5230,5230,5230,5230,0
|
|
20230718,161900,464979800,5230,5230,5230,5230,0
|
|
20230718,161800,464979800,5230,5230,5230,5230,0
|
|
20230718,161700,464979800,5230,5230,5230,5230,0
|
|
20230718,161600,464979800,5230,5230,5230,5230,0
|
|
20230718,161500,464979800,5230,5230,5230,5230,0
|
|
20230718,161400,464979800,5230,5230,5230,5230,0
|
|
20230718,161300,464979800,5230,5230,5230,5230,0
|
|
20230718,161200,464979800,5230,5230,5230,5230,0
|
|
20230718,161100,464979800,5230,5230,5230,5230,0
|
|
20230718,161000,464979800,5230,5230,5230,5230,0
|
|
20230718,160900,464979800,5230,5230,5230,5230,0
|
|
20230718,160800,464979800,5230,5230,5230,5230,0
|
|
20230718,160700,464979800,5230,5230,5230,5230,1543
|
|
20230718,160600,464979800,5230,5230,5230,5230,0
|
|
20230718,160500,464979800,5230,5230,5230,5230,0
|
|
20230718,160400,464979800,5230,5230,5230,5230,0
|
|
20230718,160300,464979800,5230,5230,5230,5230,0
|
|
20230718,160200,464979800,5230,5230,5230,5230,0
|
|
20230718,160100,464979800,5230,5230,5230,5230,0
|
|
20230718,160000,464979800,5230,5230,5230,5230,0
|
|
20230718,155900,464979800,5230,5230,5230,5230,0
|
|
20230718,155800,464979800,5230,5230,5230,5230,0
|
|
20230718,155700,464979800,5230,5230,5230,5230,0
|
|
20230718,155600,464979800,5230,5230,5230,5230,0
|
|
20230718,155500,464979800,5230,5230,5230,5230,0
|
|
20230718,155400,464979800,5230,5230,5230,5230,0
|
|
20230718,155300,464979800,5230,5230,5230,5230,0
|
|
20230718,155200,464979800,5230,5230,5230,5230,0
|
|
20230718,155100,464979800,5230,5230,5230,5230,0
|
|
20230718,155000,464979800,5230,5230,5230,5230,0
|
|
20230718,154900,464979800,5230,5230,5230,5230,0
|
|
20230718,154800,464979800,5230,5230,5230,5230,0
|
|
20230718,154700,464979800,5230,5230,5230,5230,0
|
|
20230718,154600,464979800,5230,5230,5230,5230,0
|
|
20230718,154500,464979800,5230,5230,5230,5230,0
|
|
20230718,154400,464979800,5230,5230,5230,5230,0
|
|
20230718,154300,464979800,5230,5230,5230,5230,0
|
|
20230718,154200,464979800,5230,5230,5230,5230,0
|
|
20230718,154100,464979800,5230,5230,5230,5230,0
|
|
20230718,154000,464979800,5230,5230,5230,5230,0
|
|
20230718,153900,464979800,5230,5230,5230,5230,0
|
|
20230718,153800,464979800,5230,5230,5230,5230,0
|
|
20230718,153700,464979800,5230,5230,5230,5230,1543
|
|
20230718,153600,464979800,5230,5230,5230,5230,0
|
|
20230718,153500,464979800,5230,5230,5230,5230,0
|
|
20230718,153400,464979800,5230,5230,5230,5230,0
|
|
20230718,153300,464979800,5230,5230,5230,5230,0
|
|
20230718,153200,464979800,5230,5230,5230,5230,0
|
|
20230718,153100,464979800,5230,5230,5230,5230,0
|
|
20230718,153000,464979800,5230,5230,5230,5230,1543
|
|
20230718,152900,456909910,5190,5190,5190,5190,0
|
|
20230718,152800,456909910,5190,5190,5190,5190,0
|
|
20230718,152700,456909910,5190,5190,5190,5190,0
|
|
20230718,152600,456909910,5190,5190,5190,5190,0
|
|
20230718,152500,456909910,5190,5190,5190,5190,0
|
|
20230718,152400,456909910,5190,5190,5190,5190,0
|
|
20230718,152300,456909910,5190,5190,5190,5190,0
|
|
20230718,152200,456909910,5190,5190,5190,5190,0
|
|
20230718,152100,456909910,5190,5190,5190,5190,0
|
|
20230718,152000,456909910,5190,5190,5190,5190,0
|
|
20230718,151900,456909910,5190,5200,5200,5190,69
|
|
20230718,151800,456551700,5240,5250,5250,5180,2913
|
|
20230718,151700,441419190,5220,5210,5250,5200,458
|
|
20230718,151600,439034090,5210,5220,5220,5210,58
|
|
20230718,151500,438731410,5230,5230,5230,5230,10
|
|
20230718,151400,438679110,5240,5240,5240,5240,3
|
|
20230718,151300,438663390,5240,5240,5240,5240,50
|
|
20230718,151200,438401390,5240,5240,5240,5240,0
|
|
20230718,151100,438401390,5240,5240,5240,5240,0
|
|
20230718,151000,438401390,5240,5240,5240,5240,1
|
|
20230718,150900,438396150,5250,5250,5250,5250,0
|
|
20230718,150800,438396150,5250,5240,5250,5240,3
|
|
20230718,150700,438380420,5250,5240,5250,5240,8
|
|
20230718,150600,438338490,5240,5230,5240,5230,190
|
|
20230718,150500,437343260,5230,5230,5230,5230,0
|
|
20230718,150400,437343260,5230,5230,5230,5230,1
|
|
20230718,150300,437338030,5230,5230,5230,5230,0
|
|
20230718,150200,437338030,5230,5240,5240,5230,7
|
|
20230718,150100,437301400,5240,5240,5240,5240,0
|
|
20230718,150000,437301400,5240,5240,5240,5240,39
|
|
20230718,145900,437097040,5240,5240,5240,5240,1
|
|
20230718,145800,437091800,5240,5240,5240,5240,0
|
|
20230718,145700,437091800,5240,5220,5240,5220,506
|
|
20230718,145600,434449360,5210,5210,5210,5210,919
|
|
20230718,145500,429661370,5220,5220,5220,5220,776
|
|
20230718,145400,425610650,5200,5200,5200,5200,0
|
|
20230718,145300,425610650,5200,5200,5200,5200,0
|
|
20230718,145200,425610650,5200,5200,5200,5200,0
|
|
20230718,145100,425610650,5200,5200,5200,5200,0
|
|
20230718,145000,425610650,5200,5190,5200,5180,232
|
|
20230718,144900,424405630,5190,5190,5200,5190,5073
|
|
20230718,144800,398076730,5200,5200,5200,5200,1507
|
|
20230718,144700,390240330,5200,5200,5200,5200,608
|
|
20230718,144600,387078730,5200,5220,5220,5200,2405
|
|
20230718,144500,374524730,5200,5200,5200,5200,70
|
|
20230718,144400,374160730,5190,5200,5200,5190,140
|
|
20230718,144300,373434120,5210,5210,5210,5210,70
|
|
20230718,144200,373069420,5200,5190,5200,5190,76
|
|
20230718,144100,372674920,5200,5250,5250,5200,5886
|
|
20230718,144000,342058090,5250,5210,5250,5210,163
|
|
20230718,143900,341205140,5210,5220,5220,5210,201
|
|
20230718,143800,340157900,5230,5220,5230,5220,177
|
|
20230718,143700,339233950,5220,5230,5230,5220,271
|
|
20230718,143600,337818830,5260,5220,5260,5220,84
|
|
20230718,143500,337380310,5220,5230,5230,5220,85
|
|
20230718,143400,336936600,5220,5220,5220,5220,0
|
|
20230718,143300,336936600,5220,5220,5220,5220,5084
|
|
20230718,143200,310398120,5220,5260,5260,5220,5015
|
|
20230718,143100,284219220,5260,5260,5260,5260,1
|
|
20230718,143000,284213960,5220,5220,5220,5220,0
|
|
20230718,142900,284213960,5220,5230,5230,5220,984
|
|
20230718,142800,279072140,5220,5220,5220,5220,0
|
|
20230718,142700,279072140,5220,5220,5220,5220,0
|
|
20230718,142600,279072140,5220,5220,5220,5220,0
|
|
20230718,142500,279072140,5220,5260,5260,5220,584
|
|
20230718,142400,276003660,5270,5270,5270,5270,0
|
|
20230718,142300,276003660,5270,5260,5270,5220,531
|
|
20230718,142200,273211790,5220,5220,5220,5220,84
|
|
20230718,142100,272773310,5250,5250,5250,5250,0
|
|
20230718,142000,272773310,5250,5250,5250,5250,200
|
|
20230718,141900,271723310,5250,5230,5250,5230,201
|
|
20230718,141800,270669060,5230,5230,5230,5230,76
|
|
20230718,141700,270271580,5260,5260,5260,5260,0
|
|
20230718,141600,270271580,5260,5260,5260,5260,19
|
|
20230718,141500,270171640,5260,5260,5260,5260,1
|
|
20230718,141400,270166380,5230,5230,5230,5230,134
|
|
20230718,141300,269465560,5230,5230,5230,5230,0
|
|
20230718,141200,269465560,5230,5230,5230,5230,0
|
|
20230718,141100,269465560,5230,5230,5230,5230,90
|
|
20230718,141000,268994860,5260,5260,5260,5260,0
|
|
20230718,140900,268994860,5260,5260,5260,5260,0
|
|
20230718,140800,268994860,5260,5220,5260,5220,530
|
|
20230718,140700,266210260,5220,5250,5250,5220,184
|
|
20230718,140600,265246780,5220,5220,5220,5220,12
|
|
20230718,140500,265184140,5250,5250,5250,5250,100
|
|
20230718,140400,264659140,5220,5220,5220,5220,0
|
|
20230718,140300,264659140,5220,5240,5250,5220,184
|
|
20230718,140200,263695720,5240,5240,5240,5240,0
|
|
20230718,140100,263695720,5240,5230,5240,5230,1000
|
|
20230718,140000,258456260,5230,5210,5230,5210,85
|
|
20230718,135900,258013390,5210,5210,5210,5210,21
|
|
20230718,135800,257903980,5210,5210,5210,5210,0
|
|
20230718,135700,257903980,5210,5210,5210,5210,50
|
|
20230718,135600,257643480,5210,5210,5210,5210,84
|
|
20230718,135500,257205840,5220,5220,5220,5220,132
|
|
20230718,135400,256516800,5210,5210,5210,5210,110
|
|
20230718,135300,255943700,5220,5210,5220,5210,75
|
|
20230718,135200,255552930,5210,5210,5210,5210,150
|
|
20230718,135100,254771430,5210,5210,5210,5210,75
|
|
20230718,135000,254380680,5210,5210,5210,5210,68
|
|
20230718,134900,254026400,5210,5220,5220,5210,161
|
|
20230718,134800,253187550,5210,5210,5220,5210,104
|
|
20230718,134700,252645690,5210,5210,5220,5210,73
|
|
20230718,134600,252265350,5210,5210,5220,5210,73
|
|
20230718,134500,251885010,5220,5230,5230,5220,31
|
|
20230718,134400,251723130,5240,5240,5240,5240,1
|
|
20230718,134300,251717890,5220,5220,5220,5220,0
|
|
20230718,134200,251717890,5220,5220,5220,5220,137
|
|
20230718,134100,251002750,5230,5230,5230,5230,0
|
|
20230718,134000,251002750,5230,5230,5230,5230,4
|
|
20230718,133900,250981830,5240,5240,5240,5240,0
|
|
20230718,133800,250981830,5240,5240,5240,5240,50
|
|
20230718,133700,250719830,5240,5230,5240,5230,5
|
|
20230718,133600,250693670,5200,5210,5210,5200,1310
|
|
20230718,133500,243880370,5210,5210,5210,5210,5350
|
|
20230718,133400,216006870,5240,5230,5240,5220,1245
|
|
20230718,133300,209506710,5230,5240,5240,5230,680
|
|
20230718,133200,205949510,5250,5250,5250,5250,0
|
|
20230718,133100,205949510,5250,5250,5250,5250,1907
|
|
20230718,133000,195937760,5270,5270,5270,5270,0
|
|
20230718,132900,195937760,5270,5270,5270,5270,0
|
|
20230718,132800,195937760,5270,5270,5270,5270,3
|
|
20230718,132700,195921950,5270,5270,5270,5270,0
|
|
20230718,132600,195921950,5270,5270,5270,5270,0
|
|
20230718,132500,195921950,5270,5270,5270,5270,0
|
|
20230718,132400,195921950,5270,5270,5270,5270,1
|
|
20230718,132300,195916680,5280,5280,5280,5280,0
|
|
20230718,132200,195916680,5280,5280,5280,5280,0
|
|
20230718,132100,195916680,5280,5280,5280,5280,0
|
|
20230718,132000,195916680,5280,5280,5280,5280,0
|
|
20230718,131900,195916680,5280,5280,5280,5280,0
|
|
20230718,131800,195916680,5280,5280,5280,5280,0
|
|
20230718,131700,195916680,5280,5280,5280,5280,0
|
|
20230718,131600,195916680,5280,5280,5280,5280,0
|
|
20230718,131500,195916680,5280,5280,5280,5280,0
|
|
20230718,131400,195916680,5280,5240,5280,5230,4019
|
|
20230718,131300,174880790,5240,5240,5240,5240,0
|
|
20230718,131200,174880790,5240,5250,5250,5240,1000
|
|
20230718,131100,169635840,5280,5280,5280,5280,0
|
|
20230718,131000,169635840,5280,5280,5280,5280,0
|
|
20230718,130900,169635840,5280,5280,5280,5280,0
|
|
20230718,130800,169635840,5280,5280,5280,5280,0
|
|
20230718,130700,169635840,5280,5250,5280,5250,100
|
|
20230718,130600,169109340,5250,5250,5250,5250,0
|
|
20230718,130500,169109340,5250,5250,5250,5250,168
|
|
20230718,130400,168227340,5260,5260,5260,5260,0
|
|
20230718,130300,168227340,5260,5260,5260,5260,0
|
|
20230718,130200,168227340,5260,5270,5270,5250,2487
|
|
20230718,130100,155168130,5280,5280,5280,5280,0
|
|
20230718,130000,155168130,5280,5280,5280,5280,0
|
|
20230718,125900,155168130,5280,5280,5280,5280,0
|
|
20230718,125800,155168130,5280,5280,5280,5280,0
|
|
20230718,125700,155168130,5280,5280,5280,5280,0
|
|
20230718,125600,155168130,5280,5280,5280,5280,0
|
|
20230718,125500,155168130,5280,5280,5280,5280,0
|
|
20230718,125400,155168130,5280,5280,5280,5280,0
|
|
20230718,125300,155168130,5280,5280,5280,5280,0
|
|
20230718,125200,155168130,5280,5280,5280,5280,0
|
|
20230718,125100,155168130,5280,5280,5280,5280,0
|
|
20230718,125000,155168130,5280,5280,5280,5280,1
|
|
20230718,124900,155162850,5270,5270,5270,5270,0
|
|
20230718,124800,155162850,5270,5270,5270,5270,50
|
|
20230718,124700,154899350,5280,5280,5280,5280,0
|
|
20230718,124600,154899350,5280,5280,5280,5280,0
|
|
20230718,124500,154899350,5280,5280,5280,5280,0
|
|
20230718,124400,154899350,5280,5280,5280,5280,0
|
|
20230718,124300,154899350,5280,5280,5280,5280,0
|
|
20230718,124200,154899350,5280,5280,5280,5280,3
|
|
20230718,124100,154883510,5280,5280,5280,5280,0
|
|
20230718,124000,154883510,5280,5280,5280,5280,0
|
|
20230718,123900,154883510,5280,5280,5280,5280,18
|
|
20230718,123800,154788470,5270,5270,5270,5270,0
|
|
20230718,123700,154788470,5270,5270,5270,5270,66
|
|
20230718,123600,154440650,5260,5260,5260,5260,783
|
|
20230718,123500,150322070,5260,5260,5260,5260,207
|
|
20230718,123400,149233250,5270,5270,5270,5270,2
|
|
20230718,123300,149222710,5280,5280,5280,5280,0
|
|
20230718,123200,149222710,5280,5280,5280,5280,0
|
|
20230718,123100,149222710,5280,5280,5280,5280,0
|
|
20230718,123000,149222710,5280,5280,5280,5280,0
|
|
20230718,122900,149222710,5280,5280,5280,5280,0
|
|
20230718,122800,149222710,5280,5280,5280,5280,0
|
|
20230718,122700,149222710,5280,5280,5280,5280,0
|
|
20230718,122600,149222710,5280,5280,5280,5280,0
|
|
20230718,122500,149222710,5280,5280,5280,5280,0
|
|
20230718,122400,149222710,5280,5280,5280,5280,0
|
|
20230718,122300,149222710,5280,5280,5280,5280,0
|
|
20230718,122200,149222710,5280,5280,5280,5280,1
|
|
20230718,122100,149217430,5280,5280,5280,5280,0
|
|
20230718,122000,149217430,5280,5280,5280,5280,0
|
|
20230718,121900,149217430,5280,5280,5280,5280,0
|
|
20230718,121800,149217430,5280,5280,5280,5280,0
|
|
20230718,121700,149217430,5280,5280,5280,5280,0
|
|
20230718,121600,149217430,5280,5280,5280,5280,0
|
|
20230718,121500,149217430,5280,5280,5280,5280,0
|
|
20230718,121400,149217430,5280,5280,5280,5270,8
|
|
20230718,121300,149175250,5260,5260,5260,5260,0
|
|
20230718,121200,149175250,5260,5260,5260,5260,0
|
|
20230718,121100,149175250,5260,5260,5260,5260,0
|
|
20230718,121000,149175250,5260,5260,5260,5260,0
|
|
20230718,120900,149175250,5260,5260,5260,5260,0
|
|
20230718,120800,149175250,5260,5260,5260,5260,0
|
|
20230718,120700,149175250,5260,5260,5260,5260,0
|
|
20230718,120600,149175250,5260,5260,5260,5260,305
|
|
20230718,120500,147570950,5260,5260,5260,5260,0
|
|
20230718,120400,147570950,5260,5260,5260,5260,0
|
|
20230718,120300,147570950,5260,5260,5260,5260,0
|
|
20230718,120200,147570950,5260,5260,5260,5260,0
|
|
20230718,120100,147570950,5260,5260,5260,5260,0
|
|
20230718,120000,147570950,5260,5260,5260,5260,0
|
|
20230718,115900,147570950,5260,5260,5260,5260,0
|
|
20230718,115800,147570950,5260,5260,5260,5260,0
|
|
20230718,115700,147570950,5260,5260,5260,5260,0
|
|
20230718,115600,147570950,5260,5260,5260,5260,0
|
|
20230718,115500,147570950,5260,5260,5270,5260,16
|
|
20230718,115400,147486780,5270,5270,5270,5270,10
|
|
20230718,115300,147434080,5280,5280,5280,5280,0
|
|
20230718,115200,147434080,5280,5280,5280,5280,0
|
|
20230718,115100,147434080,5280,5280,5280,5280,67
|
|
20230718,115000,147080320,5250,5250,5250,5250,0
|
|
20230718,114900,147080320,5250,5250,5250,5250,0
|
|
20230718,114800,147080320,5250,5250,5250,5250,0
|
|
20230718,114700,147080320,5250,5250,5250,5250,0
|
|
20230718,114600,147080320,5250,5250,5250,5250,0
|
|
20230718,114500,147080320,5250,5250,5250,5250,0
|
|
20230718,114400,147080320,5250,5250,5250,5250,0
|
|
20230718,114300,147080320,5250,5250,5250,5250,0
|
|
20230718,114200,147080320,5250,5250,5250,5250,2000
|
|
20230718,114100,136580320,5250,5250,5250,5250,0
|
|
20230718,114000,136580320,5250,5250,5250,5250,0
|
|
20230718,113900,136580320,5250,5250,5250,5250,0
|
|
20230718,113800,136580320,5250,5250,5250,5250,0
|
|
20230718,113700,136580320,5250,5250,5250,5250,0
|
|
20230718,113600,136580320,5250,5250,5250,5250,0
|
|
20230718,113500,136580320,5250,5250,5250,5250,0
|
|
20230718,113400,136580320,5250,5250,5250,5250,0
|
|
20230718,113300,136580320,5250,5250,5250,5250,0
|
|
20230718,113200,136580320,5250,5250,5250,5250,1000
|
|
20230718,113100,131330320,5250,5250,5250,5250,417
|
|
20230718,113000,129141070,5260,5260,5260,5260,0
|
|
20230718,112900,129141070,5260,5260,5260,5260,0
|
|
20230718,112800,129141070,5260,5260,5260,5260,0
|
|
20230718,112700,129141070,5260,5260,5260,5260,0
|
|
20230718,112600,129141070,5260,5260,5260,5260,25
|
|
20230718,112500,129009570,5270,5270,5270,5270,0
|
|
20230718,112400,129009570,5270,5270,5270,5270,4
|
|
20230718,112300,128988490,5250,5250,5250,5250,0
|
|
20230718,112200,128988490,5250,5250,5250,5250,0
|
|
20230718,112100,128988490,5250,5250,5250,5250,0
|
|
20230718,112000,128988490,5250,5260,5260,5250,30
|
|
20230718,111900,128830980,5260,5260,5260,5260,0
|
|
20230718,111800,128830980,5260,5260,5260,5260,0
|
|
20230718,111700,128830980,5260,5260,5260,5260,45
|
|
20230718,111600,128594280,5260,5260,5260,5260,2
|
|
20230718,111500,128583760,5270,5270,5270,5270,0
|
|
20230718,111400,128583760,5270,5270,5270,5270,3
|
|
20230718,111300,128567950,5270,5270,5270,5270,49
|
|
20230718,111200,128309720,5270,5270,5270,5270,1
|
|
20230718,111100,128304450,5250,5250,5250,5250,0
|
|
20230718,111000,128304450,5250,5250,5250,5250,0
|
|
20230718,110900,128304450,5250,5250,5250,5250,0
|
|
20230718,110800,128304450,5250,5250,5250,5250,1
|
|
20230718,110700,128299200,5250,5260,5260,5250,3000
|
|
20230718,110600,112535880,5260,5270,5270,5260,1500
|
|
20230718,110500,104643900,5270,5270,5270,5270,0
|
|
20230718,110400,104643900,5270,5270,5270,5270,0
|
|
20230718,110300,104643900,5270,5270,5270,5270,0
|
|
20230718,110200,104643900,5270,5270,5270,5270,0
|
|
20230718,110100,104643900,5270,5270,5270,5270,0
|
|
20230718,110000,104643900,5270,5270,5270,5270,0
|
|
20230718,105900,104643900,5270,5270,5270,5270,92
|
|
20230718,105800,104159060,5270,5270,5270,5270,200
|
|
20230718,105700,103105060,5280,5280,5280,5280,13
|
|
20230718,105600,103036420,5280,5280,5280,5280,0
|
|
20230718,105500,103036420,5280,5280,5280,5280,1
|
|
20230718,105400,103031140,5290,5290,5290,5290,0
|
|
20230718,105300,103031140,5290,5290,5290,5290,0
|
|
20230718,105200,103031140,5290,5290,5290,5290,0
|
|
20230718,105100,103031140,5290,5290,5290,5290,0
|
|
20230718,105000,103031140,5290,5290,5290,5290,0
|
|
20230718,104900,103031140,5290,5290,5290,5290,0
|
|
20230718,104800,103031140,5290,5290,5290,5290,0
|
|
20230718,104700,103031140,5290,5290,5290,5290,11
|
|
20230718,104600,102972950,5290,5290,5290,5290,0
|
|
20230718,104500,102972950,5290,5290,5290,5290,0
|
|
20230718,104400,102972950,5290,5290,5290,5290,0
|
|
20230718,104300,102972950,5290,5290,5290,5290,0
|
|
20230718,104200,102972950,5290,5290,5290,5290,20
|
|
20230718,104100,102867150,5290,5290,5290,5290,0
|
|
20230718,104000,102867150,5290,5290,5290,5290,0
|
|
20230718,103900,102867150,5290,5290,5290,5290,0
|
|
20230718,103800,102867150,5290,5290,5290,5290,0
|
|
20230718,103700,102867150,5290,5290,5290,5290,0
|
|
20230718,103600,102867150,5290,5290,5290,5290,0
|
|
20230718,103500,102867150,5290,5290,5290,5290,1039
|
|
20230718,103400,97370840,5290,5290,5290,5290,0
|
|
20230718,103300,97370840,5290,5290,5290,5290,0
|
|
20230718,103200,97370840,5290,5290,5290,5290,0
|
|
20230718,103100,97370840,5290,5290,5290,5290,0
|
|
20230718,103000,97370840,5290,5290,5290,5290,1000
|
|
20230718,102900,92080840,5280,5280,5280,5280,10
|
|
20230718,102800,92028040,5280,5280,5280,5280,34
|
|
20230718,102700,91848520,5290,5290,5290,5290,100
|
|
20230718,102600,91319520,5290,5290,5290,5290,0
|
|
20230718,102500,91319520,5290,5290,5290,5290,17
|
|
20230718,102400,91229590,5290,5290,5290,5290,0
|
|
20230718,102300,91229590,5290,5290,5290,5290,0
|
|
20230718,102200,91229590,5290,5290,5290,5290,10
|
|
20230718,102100,91176690,5290,5290,5290,5290,0
|
|
20230718,102000,91176690,5290,5290,5290,5290,0
|
|
20230718,101900,91176690,5290,5290,5290,5290,0
|
|
20230718,101800,91176690,5290,5290,5290,5290,0
|
|
20230718,101700,91176690,5290,5290,5290,5290,9
|
|
20230718,101600,91129080,5290,5300,5300,5290,33
|
|
20230718,101500,90954490,5290,5290,5290,5290,0
|
|
20230718,101400,90954490,5290,5290,5290,5290,0
|
|
20230718,101300,90954490,5290,5290,5290,5290,705
|
|
20230718,101200,87225040,5290,5290,5290,5290,0
|
|
20230718,101100,87225040,5290,5290,5290,5290,0
|
|
20230718,101000,87225040,5290,5290,5290,5290,98
|
|
20230718,100900,86706620,5290,5290,5290,5290,20
|
|
20230718,100800,86600820,5290,5290,5290,5290,1
|
|
20230718,100700,86595530,5280,5280,5280,5280,86
|
|
20230718,100600,86141450,5270,5270,5270,5270,0
|
|
20230718,100500,86141450,5270,5270,5270,5270,0
|
|
20230718,100400,86141450,5270,5270,5270,5270,50
|
|
20230718,100300,85877950,5260,5260,5260,5260,7
|
|
20230718,100200,85841130,5250,5250,5250,5250,0
|
|
20230718,100100,85841130,5250,5290,5290,5250,800
|
|
20230718,100000,81633040,5290,5290,5290,5290,0
|
|
20230718,095900,81633040,5290,5290,5290,5290,0
|
|
20230718,095800,81633040,5290,5290,5290,5290,0
|
|
20230718,095700,81633040,5290,5290,5290,5290,200
|
|
20230718,095600,80575040,5290,5320,5320,5290,83
|
|
20230718,095500,80135930,5310,5310,5310,5310,0
|
|
20230718,095400,80135930,5310,5310,5310,5310,0
|
|
20230718,095300,80135930,5310,5310,5310,5310,0
|
|
20230718,095200,80135930,5310,5310,5310,5310,5
|
|
20230718,095100,80109380,5310,5320,5320,5310,11
|
|
20230718,095000,80050870,5320,5320,5320,5320,0
|
|
20230718,094900,80050870,5320,5320,5320,5320,0
|
|
20230718,094800,80050870,5320,5300,5320,5300,16
|
|
20230718,094700,79966050,5320,5320,5320,5320,0
|
|
20230718,094600,79966050,5320,5320,5320,5320,0
|
|
20230718,094500,79966050,5320,5320,5320,5320,0
|
|
20230718,094400,79966050,5320,5320,5320,5320,30
|
|
20230718,094300,79806450,5320,5320,5320,5320,0
|
|
20230718,094200,79806450,5320,5320,5320,5320,0
|
|
20230718,094100,79806450,5320,5320,5320,5320,0
|
|
20230718,094000,79806450,5320,5290,5320,5290,313
|
|
20230718,093900,78150650,5300,5300,5300,5300,989
|
|
20230718,093800,72908950,5330,5330,5330,5330,0
|
|
20230718,093700,72908950,5330,5330,5330,5330,1
|
|
20230718,093600,72903620,5330,5330,5330,5330,9
|
|
20230718,093500,72855650,5330,5330,5330,5330,0
|
|
20230718,093400,72855650,5330,5330,5330,5330,0
|
|
20230718,093300,72855650,5330,5330,5330,5330,802
|
|
20230718,093200,68580990,5290,5300,5300,5290,700
|
|
20230718,093100,64877880,5330,5330,5330,5330,0
|
|
20230718,093000,64877880,5330,5330,5330,5330,1
|
|
20230718,092900,64872550,5330,5320,5330,5320,100
|
|
20230718,092800,64340050,5330,5330,5330,5330,0
|
|
20230718,092700,64340050,5330,5330,5330,5330,0
|
|
20230718,092600,64340050,5330,5320,5330,5320,3
|
|
20230718,092500,64324070,5250,5320,5320,5250,10492
|
|
20230718,092400,8687650,5320,5320,5320,5320,0
|
|
20230718,092300,8687650,5320,5320,5320,5320,0
|
|
20230718,092200,8687650,5320,5320,5320,5320,567
|
|
20230718,092100,5671210,5350,5350,5350,5350,1
|
|
20230718,092000,5665860,5350,5350,5350,5350,0
|
|
20230718,091900,5665860,5350,5350,5350,5350,0
|
|
20230718,091800,5665860,5350,5350,5350,5350,0
|
|
20230718,091700,5665860,5350,5350,5350,5350,0
|
|
20230718,091600,5665860,5350,5360,5360,5350,7
|
|
20230718,091500,5628400,5360,5350,5360,5350,186
|
|
20230718,091400,4632440,5350,5350,5350,5350,1
|
|
20230718,091300,4627090,5320,5320,5320,5320,0
|
|
20230718,091200,4627090,5320,5320,5320,5320,0
|
|
20230718,091100,4627090,5320,5360,5360,5320,29
|
|
20230718,091000,4471770,5350,5350,5350,5350,100
|
|
20230718,090900,3936770,5310,5340,5340,5310,14
|
|
20230718,090800,3862100,5340,5340,5340,5340,0
|
|
20230718,090700,3862100,5340,5340,5340,5340,0
|
|
20230718,090600,3862100,5340,5340,5340,5340,3
|
|
20230718,090500,3846080,5320,5320,5320,5320,1
|
|
20230718,090400,3840760,5270,5270,5270,5270,0
|
|
20230718,090300,3840760,5270,5270,5270,5270,0
|
|
20230718,090200,3840760,5270,5270,5270,5270,0
|
|
20230718,090100,3840760,5270,5310,5310,5270,652
|
|
20230718,090000,382320,5310,5310,5310,5310,72
|