595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,185200,611175320,5440,5440,5440,5440,1684
|
|
20230719,185100,611175320,5440,5440,5440,5440,0
|
|
20230719,185000,611175320,5440,5440,5440,5440,0
|
|
20230719,184900,611175320,5440,5440,5440,5440,0
|
|
20230719,184800,611175320,5440,5440,5440,5440,0
|
|
20230719,184700,611175320,5440,5440,5440,5440,0
|
|
20230719,184600,611175320,5440,5440,5440,5440,0
|
|
20230719,184500,611175320,5440,5440,5440,5440,0
|
|
20230719,184400,611175320,5440,5440,5440,5440,0
|
|
20230719,184300,611175320,5440,5440,5440,5440,0
|
|
20230719,184200,611175320,5440,5440,5440,5440,0
|
|
20230719,184100,611175320,5440,5440,5440,5440,0
|
|
20230719,184000,611175320,5440,5440,5440,5440,0
|
|
20230719,183900,611175320,5440,5440,5440,5440,0
|
|
20230719,183800,611175320,5440,5440,5440,5440,0
|
|
20230719,183700,611175320,5440,5440,5440,5440,0
|
|
20230719,183600,611175320,5440,5440,5440,5440,0
|
|
20230719,183500,611175320,5440,5440,5440,5440,0
|
|
20230719,183400,611175320,5440,5440,5440,5440,0
|
|
20230719,183300,611175320,5440,5440,5440,5440,0
|
|
20230719,183200,611175320,5440,5440,5440,5440,0
|
|
20230719,183100,611175320,5440,5440,5440,5440,0
|
|
20230719,183000,611175320,5440,5440,5440,5440,0
|
|
20230719,182900,611175320,5440,5440,5440,5440,0
|
|
20230719,182800,611175320,5440,5440,5440,5440,0
|
|
20230719,182700,611175320,5440,5440,5440,5440,0
|
|
20230719,182600,611175320,5440,5440,5440,5440,0
|
|
20230719,182500,611175320,5440,5440,5440,5440,0
|
|
20230719,182400,611175320,5440,5440,5440,5440,0
|
|
20230719,182300,611175320,5440,5440,5440,5440,0
|
|
20230719,182200,611175320,5440,5440,5440,5440,1684
|
|
20230719,182100,611175320,5440,5440,5440,5440,0
|
|
20230719,182000,611175320,5440,5440,5440,5440,0
|
|
20230719,181900,611175320,5440,5440,5440,5440,0
|
|
20230719,181800,611175320,5440,5440,5440,5440,0
|
|
20230719,181700,611175320,5440,5440,5440,5440,0
|
|
20230719,181600,611175320,5440,5440,5440,5440,0
|
|
20230719,181500,611175320,5440,5440,5440,5440,0
|
|
20230719,181400,611175320,5440,5440,5440,5440,0
|
|
20230719,181300,611175320,5440,5440,5440,5440,0
|
|
20230719,181200,611175320,5440,5440,5440,5440,0
|
|
20230719,181100,611175320,5440,5440,5440,5440,0
|
|
20230719,181000,611175320,5440,5440,5440,5440,0
|
|
20230719,180900,611175320,5440,5440,5440,5440,0
|
|
20230719,180800,611175320,5440,5440,5440,5440,0
|
|
20230719,180700,611175320,5440,5440,5440,5440,0
|
|
20230719,180600,611175320,5440,5440,5440,5440,0
|
|
20230719,180500,611175320,5440,5440,5440,5440,0
|
|
20230719,180400,611175320,5440,5440,5440,5440,0
|
|
20230719,180300,611175320,5440,5440,5440,5440,0
|
|
20230719,180200,611175320,5440,5440,5440,5440,0
|
|
20230719,180100,611175320,5440,5440,5440,5440,0
|
|
20230719,180000,611175320,5440,5440,5440,5440,0
|
|
20230719,175900,611175320,5440,5440,5440,5440,0
|
|
20230719,175800,611175320,5440,5440,5440,5440,0
|
|
20230719,175700,611175320,5440,5440,5440,5440,0
|
|
20230719,175600,611175320,5440,5440,5440,5440,0
|
|
20230719,175500,611175320,5440,5440,5440,5440,0
|
|
20230719,175400,611175320,5440,5440,5440,5440,0
|
|
20230719,175300,611175320,5440,5440,5440,5440,0
|
|
20230719,175200,611175320,5440,5440,5440,5440,1684
|
|
20230719,175100,611175320,5440,5440,5440,5440,0
|
|
20230719,175000,611175320,5440,5440,5440,5440,0
|
|
20230719,174900,611175320,5440,5440,5440,5440,0
|
|
20230719,174800,611175320,5440,5440,5440,5440,0
|
|
20230719,174700,611175320,5440,5440,5440,5440,0
|
|
20230719,174600,611175320,5440,5440,5440,5440,0
|
|
20230719,174500,611175320,5440,5440,5440,5440,0
|
|
20230719,174400,611175320,5440,5440,5440,5440,0
|
|
20230719,174300,611175320,5440,5440,5440,5440,0
|
|
20230719,174200,611175320,5440,5440,5440,5440,0
|
|
20230719,174100,611175320,5440,5440,5440,5440,0
|
|
20230719,174000,611175320,5440,5440,5440,5440,0
|
|
20230719,173900,611175320,5440,5440,5440,5440,0
|
|
20230719,173800,611175320,5440,5440,5440,5440,0
|
|
20230719,173700,611175320,5440,5440,5440,5440,0
|
|
20230719,173600,611175320,5440,5440,5440,5440,0
|
|
20230719,173500,611175320,5440,5440,5440,5440,0
|
|
20230719,173400,611175320,5440,5440,5440,5440,0
|
|
20230719,173300,611175320,5440,5440,5440,5440,0
|
|
20230719,173200,611175320,5440,5440,5440,5440,0
|
|
20230719,173100,611175320,5440,5440,5440,5440,0
|
|
20230719,173000,611175320,5440,5440,5440,5440,0
|
|
20230719,172900,611175320,5440,5440,5440,5440,0
|
|
20230719,172800,611175320,5440,5440,5440,5440,0
|
|
20230719,172700,611175320,5440,5440,5440,5440,0
|
|
20230719,172600,611175320,5440,5440,5440,5440,0
|
|
20230719,172500,611175320,5440,5440,5440,5440,0
|
|
20230719,172400,611175320,5440,5440,5440,5440,0
|
|
20230719,172300,611175320,5440,5440,5440,5440,0
|
|
20230719,172200,611175320,5440,5440,5440,5440,1684
|
|
20230719,172100,611175320,5440,5440,5440,5440,0
|
|
20230719,172000,611175320,5440,5440,5440,5440,0
|
|
20230719,171900,611175320,5440,5440,5440,5440,0
|
|
20230719,171800,611175320,5440,5440,5440,5440,0
|
|
20230719,171700,611175320,5440,5440,5440,5440,0
|
|
20230719,171600,611175320,5440,5440,5440,5440,0
|
|
20230719,171500,611175320,5440,5440,5440,5440,0
|
|
20230719,171400,611175320,5440,5440,5440,5440,0
|
|
20230719,171300,611175320,5440,5440,5440,5440,0
|
|
20230719,171200,611175320,5440,5440,5440,5440,0
|
|
20230719,171100,611175320,5440,5440,5440,5440,0
|
|
20230719,171000,611175320,5440,5440,5440,5440,0
|
|
20230719,170900,611175320,5440,5440,5440,5440,0
|
|
20230719,170800,611175320,5440,5440,5440,5440,0
|
|
20230719,170700,611175320,5440,5440,5440,5440,0
|
|
20230719,170600,611175320,5440,5440,5440,5440,0
|
|
20230719,170500,611175320,5440,5440,5440,5440,0
|
|
20230719,170400,611175320,5440,5440,5440,5440,0
|
|
20230719,170300,611175320,5440,5440,5440,5440,0
|
|
20230719,170200,611175320,5440,5440,5440,5440,0
|
|
20230719,170100,611175320,5440,5440,5440,5440,0
|
|
20230719,170000,611175320,5440,5440,5440,5440,0
|
|
20230719,165900,611175320,5440,5440,5440,5440,0
|
|
20230719,165800,611175320,5440,5440,5440,5440,0
|
|
20230719,165700,611175320,5440,5440,5440,5440,0
|
|
20230719,165600,611175320,5440,5440,5440,5440,0
|
|
20230719,165500,611175320,5440,5440,5440,5440,0
|
|
20230719,165400,611175320,5440,5440,5440,5440,0
|
|
20230719,165300,611175320,5440,5440,5440,5440,0
|
|
20230719,165200,611175320,5440,5440,5440,5440,1684
|
|
20230719,165100,611175320,5440,5440,5440,5440,0
|
|
20230719,165000,611175320,5440,5440,5440,5440,0
|
|
20230719,164900,611175320,5440,5440,5440,5440,0
|
|
20230719,164800,611175320,5440,5440,5440,5440,0
|
|
20230719,164700,611175320,5440,5440,5440,5440,0
|
|
20230719,164600,611175320,5440,5440,5440,5440,0
|
|
20230719,164500,611175320,5440,5440,5440,5440,0
|
|
20230719,164400,611175320,5440,5440,5440,5440,0
|
|
20230719,164300,611175320,5440,5440,5440,5440,0
|
|
20230719,164200,611175320,5440,5440,5440,5440,0
|
|
20230719,164100,611175320,5440,5440,5440,5440,0
|
|
20230719,164000,611175320,5440,5440,5440,5440,0
|
|
20230719,163900,611175320,5440,5440,5440,5440,0
|
|
20230719,163800,611175320,5440,5440,5440,5440,0
|
|
20230719,163700,611175320,5440,5440,5440,5440,0
|
|
20230719,163600,611175320,5440,5440,5440,5440,0
|
|
20230719,163500,611175320,5440,5440,5440,5440,0
|
|
20230719,163400,611175320,5440,5440,5440,5440,0
|
|
20230719,163300,611175320,5440,5440,5440,5440,0
|
|
20230719,163200,611175320,5440,5440,5440,5440,0
|
|
20230719,163100,611175320,5440,5440,5440,5440,0
|
|
20230719,163000,611175320,5440,5440,5440,5440,0
|
|
20230719,162900,611175320,5440,5440,5440,5440,0
|
|
20230719,162800,611175320,5440,5440,5440,5440,0
|
|
20230719,162700,611175320,5440,5440,5440,5440,0
|
|
20230719,162600,611175320,5440,5440,5440,5440,0
|
|
20230719,162500,611175320,5440,5440,5440,5440,0
|
|
20230719,162400,611175320,5440,5440,5440,5440,0
|
|
20230719,162300,611175320,5440,5440,5440,5440,0
|
|
20230719,162200,611175320,5440,5440,5440,5440,1684
|
|
20230719,162100,611175320,5440,5440,5440,5440,0
|
|
20230719,162000,611175320,5440,5440,5440,5440,0
|
|
20230719,161900,611175320,5440,5440,5440,5440,0
|
|
20230719,161800,611175320,5440,5440,5440,5440,0
|
|
20230719,161700,611175320,5440,5440,5440,5440,0
|
|
20230719,161600,611175320,5440,5440,5440,5440,0
|
|
20230719,161500,611175320,5440,5440,5440,5440,0
|
|
20230719,161400,611175320,5440,5440,5440,5440,0
|
|
20230719,161300,611175320,5440,5440,5440,5440,0
|
|
20230719,161200,611175320,5440,5440,5440,5440,0
|
|
20230719,161100,611175320,5440,5440,5440,5440,0
|
|
20230719,161000,611175320,5440,5440,5440,5440,0
|
|
20230719,160900,611175320,5440,5440,5440,5440,0
|
|
20230719,160800,611175320,5440,5440,5440,5440,0
|
|
20230719,160700,611175320,5440,5440,5440,5440,0
|
|
20230719,160600,611175320,5440,5440,5440,5440,0
|
|
20230719,160500,611175320,5440,5440,5440,5440,0
|
|
20230719,160400,611175320,5440,5440,5440,5440,0
|
|
20230719,160300,611175320,5440,5440,5440,5440,0
|
|
20230719,160200,611175320,5440,5440,5440,5440,0
|
|
20230719,160100,611175320,5440,5440,5440,5440,0
|
|
20230719,160000,611175320,5440,5440,5440,5440,0
|
|
20230719,155900,611175320,5440,5440,5440,5440,0
|
|
20230719,155800,611175320,5440,5440,5440,5440,0
|
|
20230719,155700,611175320,5440,5440,5440,5440,0
|
|
20230719,155600,611175320,5440,5440,5440,5440,0
|
|
20230719,155500,611175320,5440,5440,5440,5440,0
|
|
20230719,155400,611175320,5440,5440,5440,5440,0
|
|
20230719,155300,611175320,5440,5440,5440,5440,0
|
|
20230719,155200,611175320,5440,5440,5440,5440,1684
|
|
20230719,155100,611175320,5440,5440,5440,5440,0
|
|
20230719,155000,611175320,5440,5440,5440,5440,0
|
|
20230719,154900,611175320,5440,5440,5440,5440,0
|
|
20230719,154800,611175320,5440,5440,5440,5440,0
|
|
20230719,154700,611175320,5440,5440,5440,5440,0
|
|
20230719,154600,611175320,5440,5440,5440,5440,0
|
|
20230719,154500,611175320,5440,5440,5440,5440,0
|
|
20230719,154400,611175320,5440,5440,5440,5440,0
|
|
20230719,154300,611175320,5440,5440,5440,5440,0
|
|
20230719,154200,611175320,5440,5440,5440,5440,0
|
|
20230719,154100,611175320,5440,5440,5440,5440,0
|
|
20230719,154000,611175320,5440,5440,5440,5440,0
|
|
20230719,153900,611175320,5440,5440,5440,5440,0
|
|
20230719,153800,611175320,5440,5440,5440,5440,0
|
|
20230719,153700,611175320,5440,5440,5440,5440,0
|
|
20230719,153600,611175320,5440,5440,5440,5440,0
|
|
20230719,153500,611175320,5440,5440,5440,5440,0
|
|
20230719,153400,611175320,5440,5440,5440,5440,0
|
|
20230719,153300,611175320,5440,5440,5440,5440,0
|
|
20230719,153200,611175320,5440,5440,5440,5440,0
|
|
20230719,153100,611175320,5440,5440,5440,5440,0
|
|
20230719,153000,611175320,5440,5440,5440,5440,1684
|
|
20230719,152900,602014360,5450,5450,5450,5450,0
|
|
20230719,152800,602014360,5450,5450,5450,5450,0
|
|
20230719,152700,602014360,5450,5450,5450,5450,0
|
|
20230719,152600,602014360,5450,5450,5450,5450,0
|
|
20230719,152500,602014360,5450,5450,5450,5450,0
|
|
20230719,152400,602014360,5450,5450,5450,5450,0
|
|
20230719,152300,602014360,5450,5450,5450,5450,0
|
|
20230719,152200,602014360,5450,5450,5450,5450,0
|
|
20230719,152100,602014360,5450,5450,5450,5450,0
|
|
20230719,152000,602014360,5450,5450,5450,5450,0
|
|
20230719,151900,602014360,5450,5410,5450,5400,1929
|
|
20230719,151800,591548640,5400,5390,5410,5370,1783
|
|
20230719,151700,581933890,5380,5380,5380,5380,128
|
|
20230719,151600,581245250,5410,5350,5410,5350,4998
|
|
20230719,151500,554406090,5350,5350,5350,5350,150
|
|
20230719,151400,553603590,5350,5350,5350,5350,400
|
|
20230719,151300,551463590,5350,5350,5350,5350,500
|
|
20230719,151200,548788590,5350,5340,5350,5340,94
|
|
20230719,151100,548286620,5340,5340,5340,5340,0
|
|
20230719,151000,548286620,5340,5340,5340,5340,0
|
|
20230719,150900,548286620,5340,5310,5340,5310,91
|
|
20230719,150800,547803380,5350,5350,5350,5350,0
|
|
20230719,150700,547803380,5350,5300,5350,5300,98
|
|
20230719,150600,547280430,5300,5300,5300,5300,9
|
|
20230719,150500,547232730,5300,5300,5300,5300,67
|
|
20230719,150400,546877630,5290,5300,5300,5290,185
|
|
20230719,150300,545897690,5320,5320,5320,5320,0
|
|
20230719,150200,545897690,5320,5320,5320,5320,1
|
|
20230719,150100,545892370,5290,5290,5290,5290,0
|
|
20230719,150000,545892370,5290,5290,5290,5290,20
|
|
20230719,145900,545786570,5290,5300,5300,5290,21
|
|
20230719,145800,545675290,5300,5300,5300,5300,895
|
|
20230719,145700,540931790,5300,5300,5300,5300,0
|
|
20230719,145600,540931790,5300,5300,5300,5300,28
|
|
20230719,145500,540783390,5320,5310,5320,5310,2
|
|
20230719,145400,540772760,5300,5300,5300,5300,28
|
|
20230719,145300,540624360,5300,5300,5300,5300,500
|
|
20230719,145200,537974360,5300,5300,5300,5300,0
|
|
20230719,145100,537974360,5300,5300,5300,5300,0
|
|
20230719,145000,537974360,5300,5300,5300,5300,99
|
|
20230719,144900,537449660,5320,5320,5320,5320,9
|
|
20230719,144800,537401780,5300,5300,5300,5300,1
|
|
20230719,144700,537396480,5320,5320,5320,5320,0
|
|
20230719,144600,537396480,5320,5300,5320,5300,126
|
|
20230719,144500,536728380,5320,5320,5320,5320,0
|
|
20230719,144400,536728380,5320,5320,5320,5320,0
|
|
20230719,144300,536728380,5320,5310,5320,5310,170
|
|
20230719,144200,535824180,5320,5320,5320,5320,20
|
|
20230719,144100,535717780,5320,5320,5320,5320,1
|
|
20230719,144000,535712460,5290,5320,5320,5290,362
|
|
20230719,143900,533797450,5290,5290,5290,5290,12
|
|
20230719,143800,533733970,5290,5290,5290,5290,0
|
|
20230719,143700,533733970,5290,5290,5290,5290,88
|
|
20230719,143600,533268450,5290,5290,5290,5290,0
|
|
20230719,143500,533268450,5290,5300,5300,5290,300
|
|
20230719,143400,531679450,5300,5300,5300,5300,0
|
|
20230719,143300,531679450,5300,5300,5300,5300,0
|
|
20230719,143200,531679450,5300,5300,5300,5300,100
|
|
20230719,143100,531149450,5290,5290,5290,5290,200
|
|
20230719,143000,530091450,5290,5300,5300,5290,857
|
|
20230719,142900,525557850,5300,5300,5300,5300,0
|
|
20230719,142800,525557850,5300,5300,5300,5300,50
|
|
20230719,142700,525292850,5300,5300,5300,5300,0
|
|
20230719,142600,525292850,5300,5310,5310,5300,212
|
|
20230719,142500,524169130,5310,5300,5310,5300,685
|
|
20230719,142400,520538550,5300,5300,5300,5300,30
|
|
20230719,142300,520379550,5310,5310,5310,5310,200
|
|
20230719,142200,519317550,5320,5320,5320,5320,1
|
|
20230719,142100,519312230,5320,5320,5320,5320,0
|
|
20230719,142000,519312230,5320,5320,5320,5320,0
|
|
20230719,141900,519312230,5320,5320,5320,5320,0
|
|
20230719,141800,519312230,5320,5320,5320,5320,1
|
|
20230719,141700,519306910,5320,5320,5320,5320,6
|
|
20230719,141600,519274990,5320,5320,5320,5320,200
|
|
20230719,141500,518210990,5350,5320,5350,5320,102
|
|
20230719,141400,517668290,5310,5340,5340,5310,1060
|
|
20230719,141300,512015690,5340,5340,5340,5340,0
|
|
20230719,141200,512015690,5340,5340,5340,5340,0
|
|
20230719,141100,512015690,5340,5340,5340,5340,0
|
|
20230719,141000,512015690,5340,5340,5340,5340,500
|
|
20230719,140900,509345690,5340,5340,5340,5340,5
|
|
20230719,140800,509318990,5340,5340,5340,5340,0
|
|
20230719,140700,509318990,5340,5340,5340,5340,0
|
|
20230719,140600,509318990,5340,5340,5340,5340,0
|
|
20230719,140500,509318990,5340,5340,5340,5340,4
|
|
20230719,140400,509297630,5310,5310,5310,5310,54
|
|
20230719,140300,509010890,5340,5340,5340,5340,1
|
|
20230719,140200,509005550,5300,5340,5340,5300,8
|
|
20230719,140100,508962870,5300,5300,5300,5300,0
|
|
20230719,140000,508962870,5300,5300,5300,5300,0
|
|
20230719,135900,508962870,5300,5300,5300,5300,239
|
|
20230719,135800,507696170,5310,5310,5310,5310,1065
|
|
20230719,135700,502041020,5340,5340,5340,5340,1
|
|
20230719,135600,502035680,5340,5340,5340,5340,0
|
|
20230719,135500,502035680,5340,5340,5340,5340,0
|
|
20230719,135400,502035680,5340,5340,5340,5340,0
|
|
20230719,135300,502035680,5340,5340,5340,5340,0
|
|
20230719,135200,502035680,5340,5340,5340,5340,590
|
|
20230719,135100,498885080,5340,5340,5340,5340,0
|
|
20230719,135000,498885080,5340,5340,5340,5340,500
|
|
20230719,134900,496215080,5340,5340,5340,5340,0
|
|
20230719,134800,496215080,5340,5330,5340,5330,1126
|
|
20230719,134700,490202500,5350,5350,5350,5350,0
|
|
20230719,134600,490202500,5350,5350,5350,5350,0
|
|
20230719,134500,490202500,5350,5350,5350,5350,0
|
|
20230719,134400,490202500,5350,5310,5350,5310,202
|
|
20230719,134300,489129800,5320,5330,5350,5320,520
|
|
20230719,134200,486359160,5330,5330,5330,5330,582
|
|
20230719,134100,483257100,5330,5330,5330,5330,0
|
|
20230719,134000,483257100,5330,5330,5330,5330,10
|
|
20230719,133900,483203800,5330,5330,5330,5330,0
|
|
20230719,133800,483203800,5330,5330,5330,5330,0
|
|
20230719,133700,483203800,5330,5330,5330,5330,0
|
|
20230719,133600,483203800,5330,5330,5330,5330,100
|
|
20230719,133500,482670800,5330,5330,5330,5330,0
|
|
20230719,133400,482670800,5330,5330,5330,5330,0
|
|
20230719,133300,482670800,5330,5330,5330,5330,0
|
|
20230719,133200,482670800,5330,5330,5330,5330,0
|
|
20230719,133100,482670800,5330,5300,5330,5300,1188
|
|
20230719,133000,476365950,5290,5290,5290,5290,182
|
|
20230719,132900,475403170,5290,5280,5290,5280,201
|
|
20230719,132800,474341880,5290,5290,5290,5290,1
|
|
20230719,132700,474336590,5280,5280,5280,5280,0
|
|
20230719,132600,474336590,5280,5280,5280,5280,0
|
|
20230719,132500,474336590,5280,5280,5280,5280,8
|
|
20230719,132400,474294350,5280,5280,5280,5280,12
|
|
20230719,132300,474230990,5280,5280,5280,5280,185
|
|
20230719,132200,473254190,5270,5270,5270,5270,150
|
|
20230719,132100,472463690,5270,5270,5270,5270,0
|
|
20230719,132000,472463690,5270,5270,5270,5270,0
|
|
20230719,131900,472463690,5270,5270,5270,5270,0
|
|
20230719,131800,472463690,5270,5270,5270,5270,0
|
|
20230719,131700,472463690,5270,5280,5280,5270,230
|
|
20230719,131600,471251290,5280,5280,5280,5280,96
|
|
20230719,131500,470744410,5280,5280,5280,5280,0
|
|
20230719,131400,470744410,5280,5280,5280,5280,0
|
|
20230719,131300,470744410,5280,5280,5280,5280,0
|
|
20230719,131200,470744410,5280,5280,5280,5280,0
|
|
20230719,131100,470744410,5280,5280,5280,5280,0
|
|
20230719,131000,470744410,5280,5280,5280,5280,0
|
|
20230719,130900,470744410,5280,5280,5280,5280,2
|
|
20230719,130800,470733850,5270,5280,5280,5270,32
|
|
20230719,130700,470564990,5280,5270,5280,5270,23
|
|
20230719,130600,470443770,5270,5280,5280,5270,598
|
|
20230719,130500,467286730,5280,5280,5280,5280,5
|
|
20230719,130400,467260330,5280,5280,5280,5280,55
|
|
20230719,130300,466969930,5290,5280,5290,5280,101
|
|
20230719,130200,466436640,5280,5280,5280,5280,3
|
|
20230719,130100,466420800,5290,5290,5290,5290,0
|
|
20230719,130000,466420800,5290,5280,5290,5280,4
|
|
20230719,125900,466399650,5290,5290,5290,5290,0
|
|
20230719,125800,466399650,5290,5290,5290,5290,52
|
|
20230719,125700,466124570,5290,5280,5290,5280,319
|
|
20230719,125600,464440240,5300,5300,5300,5300,0
|
|
20230719,125500,464440240,5300,5300,5300,5300,0
|
|
20230719,125400,464440240,5300,5300,5300,5300,0
|
|
20230719,125300,464440240,5300,5300,5300,5300,189
|
|
20230719,125200,463438540,5300,5300,5300,5300,0
|
|
20230719,125100,463438540,5300,5300,5300,5300,0
|
|
20230719,125000,463438540,5300,5300,5300,5300,0
|
|
20230719,124900,463438540,5300,5300,5300,5300,0
|
|
20230719,124800,463438540,5300,5300,5300,5300,0
|
|
20230719,124700,463438540,5300,5280,5300,5280,11
|
|
20230719,124600,463380440,5280,5280,5300,5280,302
|
|
20230719,124500,461785860,5290,5290,5290,5290,0
|
|
20230719,124400,461785860,5290,5290,5290,5290,0
|
|
20230719,124300,461785860,5290,5290,5290,5290,19
|
|
20230719,124200,461685350,5300,5300,5300,5300,0
|
|
20230719,124100,461685350,5300,5300,5300,5300,1
|
|
20230719,124000,461680050,5280,5310,5310,5280,197
|
|
20230719,123900,460639860,5280,5280,5280,5280,97
|
|
20230719,123800,460127700,5280,5280,5280,5280,500
|
|
20230719,123700,457487700,5280,5280,5280,5280,0
|
|
20230719,123600,457487700,5280,5280,5280,5280,400
|
|
20230719,123500,455375700,5280,5280,5280,5280,0
|
|
20230719,123400,455375700,5280,5280,5280,5280,0
|
|
20230719,123300,455375700,5280,5300,5300,5280,241
|
|
20230719,123200,454103200,5310,5310,5310,5310,100
|
|
20230719,123100,453572200,5310,5310,5310,5310,0
|
|
20230719,123000,453572200,5310,5310,5310,5310,0
|
|
20230719,122900,453572200,5310,5310,5310,5300,3
|
|
20230719,122800,453556280,5290,5290,5290,5290,44
|
|
20230719,122700,453323520,5300,5300,5300,5300,0
|
|
20230719,122600,453323520,5300,5300,5300,5300,1
|
|
20230719,122500,453318220,5300,5300,5300,5300,30
|
|
20230719,122400,453159220,5300,5300,5300,5300,0
|
|
20230719,122300,453159220,5300,5300,5300,5300,0
|
|
20230719,122200,453159220,5300,5300,5300,5300,0
|
|
20230719,122100,453159220,5300,5270,5300,5270,827
|
|
20230719,122000,448781570,5270,5290,5290,5270,305
|
|
20230719,121900,447168140,5300,5300,5300,5300,1
|
|
20230719,121800,447162840,5270,5270,5270,5270,0
|
|
20230719,121700,447162840,5270,5270,5270,5270,9
|
|
20230719,121600,447115410,5310,5310,5310,5310,5
|
|
20230719,121500,447088860,5310,5310,5310,5310,0
|
|
20230719,121400,447088860,5310,5310,5310,5310,0
|
|
20230719,121300,447088860,5310,5310,5310,5310,0
|
|
20230719,121200,447088860,5310,5310,5310,5310,0
|
|
20230719,121100,447088860,5310,5310,5310,5310,2
|
|
20230719,121000,447078240,5310,5300,5310,5270,439
|
|
20230719,120900,444748740,5300,5300,5300,5300,0
|
|
20230719,120800,444748740,5300,5300,5300,5300,1
|
|
20230719,120700,444743440,5260,5270,5270,5260,133
|
|
20230719,120600,444043750,5300,5300,5300,5300,1
|
|
20230719,120500,444038450,5270,5270,5270,5270,543
|
|
20230719,120400,441176840,5270,5270,5270,5270,1
|
|
20230719,120300,441171570,5300,5270,5300,5270,395
|
|
20230719,120200,439086100,5270,5270,5270,5270,0
|
|
20230719,120100,439086100,5270,5270,5270,5270,52
|
|
20230719,120000,438812060,5270,5270,5270,5270,0
|
|
20230719,115900,438812060,5270,5270,5270,5270,8
|
|
20230719,115800,438769900,5270,5300,5300,5240,773
|
|
20230719,115700,434710070,5260,5300,5300,5250,732
|
|
20230719,115600,430863500,5250,5250,5250,5240,1720
|
|
20230719,115500,421834960,5250,5270,5270,5250,1954
|
|
20230719,115400,411559910,5270,5270,5270,5270,3
|
|
20230719,115300,411544100,5270,5270,5270,5270,0
|
|
20230719,115200,411544100,5270,5280,5280,5270,12
|
|
20230719,115100,411480840,5280,5280,5280,5280,0
|
|
20230719,115000,411480840,5280,5280,5280,5280,0
|
|
20230719,114900,411480840,5280,5280,5280,5280,0
|
|
20230719,114800,411480840,5280,5260,5280,5260,501
|
|
20230719,114700,408845560,5260,5270,5270,5260,402
|
|
20230719,114600,406727320,5270,5270,5270,5270,62
|
|
20230719,114500,406400580,5280,5260,5280,5260,26
|
|
20230719,114400,406263800,5270,5280,5290,5270,1208
|
|
20230719,114300,399897590,5270,5270,5270,5270,6
|
|
20230719,114200,399865970,5290,5270,5290,5270,8
|
|
20230719,114100,399823770,5270,5300,5300,5270,21
|
|
20230719,114000,399713070,5270,5270,5270,5270,15
|
|
20230719,113900,399634020,5310,5310,5310,5310,0
|
|
20230719,113800,399634020,5310,5310,5310,5310,1
|
|
20230719,113700,399628710,5270,5270,5270,5270,0
|
|
20230719,113600,399628710,5270,5280,5310,5270,1096
|
|
20230719,113500,393842110,5280,5280,5280,5280,2
|
|
20230719,113400,393831550,5280,5300,5300,5280,551
|
|
20230719,113300,390921250,5270,5270,5270,5270,3
|
|
20230719,113200,390905440,5270,5270,5310,5270,357
|
|
20230719,113100,389023830,5310,5310,5310,5270,1889
|
|
20230719,113000,379002250,5270,5270,5270,5270,50
|
|
20230719,112900,378738750,5280,5280,5280,5280,1
|
|
20230719,112800,378733470,5280,5310,5310,5280,51
|
|
20230719,112700,378464160,5290,5290,5290,5290,17
|
|
20230719,112600,378374230,5320,5320,5320,5320,0
|
|
20230719,112500,378374230,5320,5300,5320,5300,1000
|
|
20230719,112400,373055050,5300,5300,5300,5300,0
|
|
20230719,112300,373055050,5300,5300,5300,5300,0
|
|
20230719,112200,373055050,5300,5300,5300,5300,68
|
|
20230719,112100,372694650,5300,5300,5300,5300,1
|
|
20230719,112000,372689350,5280,5280,5280,5280,0
|
|
20230719,111900,372689350,5280,5290,5290,5280,1048
|
|
20230719,111800,367155020,5300,5260,5300,5260,555
|
|
20230719,111700,364220090,5290,5290,5290,5270,32
|
|
20230719,111600,364051300,5290,5290,5290,5270,407
|
|
20230719,111500,361900250,5290,5300,5300,5270,260
|
|
20230719,111400,360528450,5300,5290,5300,5270,2139
|
|
20230719,111300,349232030,5310,5310,5310,5290,208
|
|
20230719,111200,348131550,5290,5290,5310,5290,36
|
|
20230719,111100,347941090,5300,5300,5300,5300,658
|
|
20230719,111000,344453690,5300,5300,5300,5300,10
|
|
20230719,110900,344400690,5310,5310,5310,5300,235
|
|
20230719,110800,343152980,5310,5320,5320,5310,35
|
|
20230719,110700,342967120,5330,5310,5330,5310,10
|
|
20230719,110600,342913970,5330,5310,5330,5300,8
|
|
20230719,110500,342871450,5330,5330,5330,5310,24
|
|
20230719,110400,342743570,5330,5300,5330,5300,16
|
|
20230719,110300,342658710,5330,5330,5330,5330,0
|
|
20230719,110200,342658710,5330,5330,5330,5320,3
|
|
20230719,110100,342642730,5300,5300,5300,5300,5
|
|
20230719,110000,342616230,5300,5300,5300,5300,10
|
|
20230719,105900,342563230,5340,5340,5340,5340,0
|
|
20230719,105800,342563230,5340,5340,5340,5340,0
|
|
20230719,105700,342563230,5340,5340,5340,5340,0
|
|
20230719,105600,342563230,5340,5340,5340,5340,1
|
|
20230719,105500,342557890,5310,5310,5310,5310,0
|
|
20230719,105400,342557890,5310,5320,5340,5310,273
|
|
20230719,105300,341106830,5360,5360,5360,5360,0
|
|
20230719,105200,341106830,5360,5360,5360,5360,0
|
|
20230719,105100,341106830,5360,5360,5360,5360,0
|
|
20230719,105000,341106830,5360,5360,5360,5360,0
|
|
20230719,104900,341106830,5360,5360,5360,5360,4
|
|
20230719,104800,341085390,5330,5330,5330,5330,0
|
|
20230719,104700,341085390,5330,5330,5330,5330,0
|
|
20230719,104600,341085390,5330,5330,5330,5330,0
|
|
20230719,104500,341085390,5330,5330,5330,5330,0
|
|
20230719,104400,341085390,5330,5330,5330,5330,0
|
|
20230719,104300,341085390,5330,5350,5350,5330,51
|
|
20230719,104200,340813480,5360,5360,5360,5360,36
|
|
20230719,104100,340620520,5360,5360,5360,5360,0
|
|
20230719,104000,340620520,5360,5360,5360,5360,2
|
|
20230719,103900,340609800,5360,5360,5360,5360,3
|
|
20230719,103800,340593720,5360,5360,5360,5360,0
|
|
20230719,103700,340593720,5360,5330,5360,5330,8
|
|
20230719,103600,340551050,5330,5350,5350,5330,1276
|
|
20230719,103500,333749890,5330,5330,5330,5330,0
|
|
20230719,103400,333749890,5330,5330,5330,5330,0
|
|
20230719,103300,333749890,5330,5340,5340,5330,5
|
|
20230719,103200,333723230,5340,5340,5340,5340,0
|
|
20230719,103100,333723230,5340,5340,5340,5340,0
|
|
20230719,103000,333723230,5340,5340,5340,5340,0
|
|
20230719,102900,333723230,5340,5340,5340,5340,0
|
|
20230719,102800,333723230,5340,5370,5370,5340,206
|
|
20230719,102700,332622890,5380,5350,5380,5350,28
|
|
20230719,102600,332473040,5380,5380,5380,5380,1
|
|
20230719,102500,332467660,5370,5370,5370,5370,0
|
|
20230719,102400,332467660,5370,5370,5370,5370,0
|
|
20230719,102300,332467660,5370,5380,5380,5370,2
|
|
20230719,102200,332456910,5360,5360,5390,5360,53
|
|
20230719,102100,332172340,5380,5380,5380,5330,143
|
|
20230719,102000,331409700,5350,5370,5370,5340,661
|
|
20230719,101900,327869340,5370,5370,5370,5350,509
|
|
20230719,101800,325146100,5370,5370,5370,5370,0
|
|
20230719,101700,325146100,5370,5360,5370,5360,30
|
|
20230719,101600,324985260,5320,5320,5320,5320,0
|
|
20230719,101500,324985260,5320,5360,5360,5320,1064
|
|
20230719,101400,319287220,5360,5340,5360,5310,600
|
|
20230719,101300,316095190,5360,5360,5360,5360,0
|
|
20230719,101200,316095190,5360,5340,5360,5310,574
|
|
20230719,101100,313044700,5340,5340,5340,5340,0
|
|
20230719,101000,313044700,5340,5350,5350,5330,502
|
|
20230719,100900,310364390,5360,5340,5360,5340,80
|
|
20230719,100800,309935690,5340,5340,5340,5340,55
|
|
20230719,100700,309641990,5360,5360,5360,5360,0
|
|
20230719,100600,309641990,5360,5330,5360,5330,6
|
|
20230719,100500,309609950,5320,5340,5340,5320,182
|
|
20230719,100400,308641430,5350,5350,5350,5350,0
|
|
20230719,100300,308641430,5350,5350,5350,5350,1
|
|
20230719,100200,308636080,5320,5330,5350,5320,436
|
|
20230719,100100,306311680,5350,5350,5350,5350,0
|
|
20230719,100000,306311680,5350,5350,5350,5350,0
|
|
20230719,095900,306311680,5350,5350,5350,5350,0
|
|
20230719,095800,306311680,5350,5350,5350,5350,0
|
|
20230719,095700,306311680,5350,5330,5350,5330,319
|
|
20230719,095600,304611390,5330,5330,5330,5330,0
|
|
20230719,095500,304611390,5330,5330,5330,5330,0
|
|
20230719,095400,304611390,5330,5330,5330,5330,0
|
|
20230719,095300,304611390,5330,5320,5330,5310,13
|
|
20230719,095200,304542240,5300,5300,5300,5300,104
|
|
20230719,095100,303991040,5300,5320,5320,5300,4892
|
|
20230719,095000,278041710,5360,5360,5360,5360,0
|
|
20230719,094900,278041710,5360,5360,5360,5360,0
|
|
20230719,094800,278041710,5360,5360,5360,5360,25
|
|
20230719,094700,277907710,5360,5360,5360,5360,0
|
|
20230719,094600,277907710,5360,5360,5360,5360,0
|
|
20230719,094500,277907710,5360,5320,5360,5320,1514
|
|
20230719,094400,269853060,5330,5330,5330,5330,10
|
|
20230719,094300,269799760,5360,5360,5360,5360,0
|
|
20230719,094200,269799760,5360,5320,5360,5310,810
|
|
20230719,094100,265496850,5350,5350,5360,5350,13
|
|
20230719,094000,265427270,5320,5320,5360,5320,77
|
|
20230719,093900,265017590,5360,5350,5360,5350,4
|
|
20230719,093800,264996170,5330,5330,5330,5330,87
|
|
20230719,093700,264532460,5330,5330,5330,5330,2
|
|
20230719,093600,264521800,5350,5340,5350,5330,74
|
|
20230719,093500,264126630,5360,5360,5360,5350,689
|
|
20230719,093400,260434210,5370,5360,5370,5360,961
|
|
20230719,093300,255282390,5360,5360,5360,5360,0
|
|
20230719,093200,255282390,5360,5370,5370,5360,87
|
|
20230719,093100,254815770,5370,5360,5370,5360,45
|
|
20230719,093000,254574560,5360,5320,5360,5320,1039
|
|
20230719,092900,249031900,5320,5300,5320,5300,11
|
|
20230719,092800,248973560,5300,5320,5330,5250,14108
|
|
20230719,092700,174491990,5310,5310,5320,5310,953
|
|
20230719,092600,169426770,5310,5330,5330,5280,2228
|
|
20230719,092500,157654190,5330,5290,5330,5290,75
|
|
20230719,092400,157257320,5330,5290,5330,5280,638
|
|
20230719,092300,153883930,5330,5300,5330,5290,231
|
|
20230719,092200,152661350,5310,5300,5320,5300,315
|
|
20230719,092100,150990080,5330,5310,5330,5310,59
|
|
20230719,092000,150675670,5340,5340,5340,5340,0
|
|
20230719,091900,150675670,5340,5340,5340,5340,0
|
|
20230719,091800,150675670,5340,5340,5340,5340,18
|
|
20230719,091700,150579550,5340,5340,5340,5340,1
|
|
20230719,091600,150574210,5280,5340,5340,5270,1819
|
|
20230719,091500,140964340,5310,5310,5310,5290,471
|
|
20230719,091400,138463350,5320,5320,5340,5290,7006
|
|
20230719,091300,101329820,5340,5340,5340,5320,188
|
|
20230719,091200,100329300,5340,5330,5350,5310,1069
|
|
20230719,091100,94641540,5350,5340,5350,5340,537
|
|
20230719,091000,91773860,5350,5350,5350,5340,2396
|
|
20230719,090900,78959260,5380,5380,5380,5380,0
|
|
20230719,090800,78959260,5380,5370,5380,5340,414
|
|
20230719,090700,76746390,5350,5360,5370,5350,451
|
|
20230719,090600,74333270,5360,5390,5390,5350,4224
|
|
20230719,090500,51641610,5420,5400,5420,5390,350
|
|
20230719,090400,49747960,5410,5370,5410,5370,530
|
|
20230719,090300,46896540,5380,5380,5380,5380,500
|
|
20230719,090200,44206540,5370,5390,5400,5370,1766
|
|
20230719,090100,34694780,5410,5400,5410,5400,249
|
|
20230719,090000,33349050,5400,5350,5400,5340,6230
|