592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,184900,327400850,5210,5210,5210,5210,2947
|
|
20230721,184800,327400850,5210,5210,5210,5210,0
|
|
20230721,184700,327400850,5210,5210,5210,5210,0
|
|
20230721,184600,327400850,5210,5210,5210,5210,0
|
|
20230721,184500,327400850,5210,5210,5210,5210,0
|
|
20230721,184400,327400850,5210,5210,5210,5210,0
|
|
20230721,184300,327400850,5210,5210,5210,5210,0
|
|
20230721,184200,327400850,5210,5210,5210,5210,0
|
|
20230721,184100,327400850,5210,5210,5210,5210,0
|
|
20230721,184000,327400850,5210,5210,5210,5210,0
|
|
20230721,183900,327400850,5210,5210,5210,5210,0
|
|
20230721,183800,327400850,5210,5210,5210,5210,0
|
|
20230721,183700,327400850,5210,5210,5210,5210,0
|
|
20230721,183600,327400850,5210,5210,5210,5210,0
|
|
20230721,183500,327400850,5210,5210,5210,5210,0
|
|
20230721,183400,327400850,5210,5210,5210,5210,0
|
|
20230721,183300,327400850,5210,5210,5210,5210,0
|
|
20230721,183200,327400850,5210,5210,5210,5210,0
|
|
20230721,183100,327400850,5210,5210,5210,5210,0
|
|
20230721,183000,327400850,5210,5210,5210,5210,0
|
|
20230721,182900,327400850,5210,5210,5210,5210,0
|
|
20230721,182800,327400850,5210,5210,5210,5210,0
|
|
20230721,182700,327400850,5210,5210,5210,5210,0
|
|
20230721,182600,327400850,5210,5210,5210,5210,0
|
|
20230721,182500,327400850,5210,5210,5210,5210,0
|
|
20230721,182400,327400850,5210,5210,5210,5210,0
|
|
20230721,182300,327400850,5210,5210,5210,5210,0
|
|
20230721,182200,327400850,5210,5210,5210,5210,0
|
|
20230721,182100,327400850,5210,5210,5210,5210,0
|
|
20230721,182000,327400850,5210,5210,5210,5210,0
|
|
20230721,181900,327400850,5210,5210,5210,5210,2947
|
|
20230721,181800,327400850,5210,5210,5210,5210,0
|
|
20230721,181700,327400850,5210,5210,5210,5210,0
|
|
20230721,181600,327400850,5210,5210,5210,5210,0
|
|
20230721,181500,327400850,5210,5210,5210,5210,0
|
|
20230721,181400,327400850,5210,5210,5210,5210,0
|
|
20230721,181300,327400850,5210,5210,5210,5210,0
|
|
20230721,181200,327400850,5210,5210,5210,5210,0
|
|
20230721,181100,327400850,5210,5210,5210,5210,0
|
|
20230721,181000,327400850,5210,5210,5210,5210,0
|
|
20230721,180900,327400850,5210,5210,5210,5210,0
|
|
20230721,180800,327400850,5210,5210,5210,5210,0
|
|
20230721,180700,327400850,5210,5210,5210,5210,0
|
|
20230721,180600,327400850,5210,5210,5210,5210,0
|
|
20230721,180500,327400850,5210,5210,5210,5210,0
|
|
20230721,180400,327400850,5210,5210,5210,5210,0
|
|
20230721,180300,327400850,5210,5210,5210,5210,0
|
|
20230721,180200,327400850,5210,5210,5210,5210,0
|
|
20230721,180100,327400850,5210,5210,5210,5210,0
|
|
20230721,180000,327400850,5210,5210,5210,5210,0
|
|
20230721,175900,327400850,5210,5210,5210,5210,0
|
|
20230721,175800,327400850,5210,5210,5210,5210,0
|
|
20230721,175700,327400850,5210,5210,5210,5210,0
|
|
20230721,175600,327400850,5210,5210,5210,5210,0
|
|
20230721,175500,327400850,5210,5210,5210,5210,0
|
|
20230721,175400,327400850,5210,5210,5210,5210,0
|
|
20230721,175300,327400850,5210,5210,5210,5210,0
|
|
20230721,175200,327400850,5210,5210,5210,5210,0
|
|
20230721,175100,327400850,5210,5210,5210,5210,0
|
|
20230721,175000,327400850,5210,5210,5210,5210,0
|
|
20230721,174900,327400850,5210,5210,5210,5210,2947
|
|
20230721,174800,327400850,5210,5210,5210,5210,0
|
|
20230721,174700,327400850,5210,5210,5210,5210,0
|
|
20230721,174600,327400850,5210,5210,5210,5210,0
|
|
20230721,174500,327400850,5210,5210,5210,5210,0
|
|
20230721,174400,327400850,5210,5210,5210,5210,0
|
|
20230721,174300,327400850,5210,5210,5210,5210,0
|
|
20230721,174200,327400850,5210,5210,5210,5210,0
|
|
20230721,174100,327400850,5210,5210,5210,5210,0
|
|
20230721,174000,327400850,5210,5210,5210,5210,0
|
|
20230721,173900,327400850,5210,5210,5210,5210,0
|
|
20230721,173800,327400850,5210,5210,5210,5210,0
|
|
20230721,173700,327400850,5210,5210,5210,5210,0
|
|
20230721,173600,327400850,5210,5210,5210,5210,0
|
|
20230721,173500,327400850,5210,5210,5210,5210,0
|
|
20230721,173400,327400850,5210,5210,5210,5210,0
|
|
20230721,173300,327400850,5210,5210,5210,5210,0
|
|
20230721,173200,327400850,5210,5210,5210,5210,0
|
|
20230721,173100,327400850,5210,5210,5210,5210,0
|
|
20230721,173000,327400850,5210,5210,5210,5210,0
|
|
20230721,172900,327400850,5210,5210,5210,5210,0
|
|
20230721,172800,327400850,5210,5210,5210,5210,0
|
|
20230721,172700,327400850,5210,5210,5210,5210,0
|
|
20230721,172600,327400850,5210,5210,5210,5210,0
|
|
20230721,172500,327400850,5210,5210,5210,5210,0
|
|
20230721,172400,327400850,5210,5210,5210,5210,0
|
|
20230721,172300,327400850,5210,5210,5210,5210,0
|
|
20230721,172200,327400850,5210,5210,5210,5210,0
|
|
20230721,172100,327400850,5210,5210,5210,5210,0
|
|
20230721,172000,327400850,5210,5210,5210,5210,0
|
|
20230721,171900,327400850,5210,5210,5210,5210,2947
|
|
20230721,171800,327400850,5210,5210,5210,5210,0
|
|
20230721,171700,327400850,5210,5210,5210,5210,0
|
|
20230721,171600,327400850,5210,5210,5210,5210,0
|
|
20230721,171500,327400850,5210,5210,5210,5210,0
|
|
20230721,171400,327400850,5210,5210,5210,5210,0
|
|
20230721,171300,327400850,5210,5210,5210,5210,0
|
|
20230721,171200,327400850,5210,5210,5210,5210,0
|
|
20230721,171100,327400850,5210,5210,5210,5210,0
|
|
20230721,171000,327400850,5210,5210,5210,5210,0
|
|
20230721,170900,327400850,5210,5210,5210,5210,0
|
|
20230721,170800,327400850,5210,5210,5210,5210,0
|
|
20230721,170700,327400850,5210,5210,5210,5210,0
|
|
20230721,170600,327400850,5210,5210,5210,5210,0
|
|
20230721,170500,327400850,5210,5210,5210,5210,0
|
|
20230721,170400,327400850,5210,5210,5210,5210,0
|
|
20230721,170300,327400850,5210,5210,5210,5210,0
|
|
20230721,170200,327400850,5210,5210,5210,5210,0
|
|
20230721,170100,327400850,5210,5210,5210,5210,0
|
|
20230721,170000,327400850,5210,5210,5210,5210,0
|
|
20230721,165900,327400850,5210,5210,5210,5210,0
|
|
20230721,165800,327400850,5210,5210,5210,5210,0
|
|
20230721,165700,327400850,5210,5210,5210,5210,0
|
|
20230721,165600,327400850,5210,5210,5210,5210,0
|
|
20230721,165500,327400850,5210,5210,5210,5210,0
|
|
20230721,165400,327400850,5210,5210,5210,5210,0
|
|
20230721,165300,327400850,5210,5210,5210,5210,0
|
|
20230721,165200,327400850,5210,5210,5210,5210,0
|
|
20230721,165100,327400850,5210,5210,5210,5210,0
|
|
20230721,165000,327400850,5210,5210,5210,5210,0
|
|
20230721,164900,327400850,5210,5210,5210,5210,2947
|
|
20230721,164800,327400850,5210,5210,5210,5210,0
|
|
20230721,164700,327400850,5210,5210,5210,5210,0
|
|
20230721,164600,327400850,5210,5210,5210,5210,0
|
|
20230721,164500,327400850,5210,5210,5210,5210,0
|
|
20230721,164400,327400850,5210,5210,5210,5210,0
|
|
20230721,164300,327400850,5210,5210,5210,5210,0
|
|
20230721,164200,327400850,5210,5210,5210,5210,0
|
|
20230721,164100,327400850,5210,5210,5210,5210,0
|
|
20230721,164000,327400850,5210,5210,5210,5210,0
|
|
20230721,163900,327400850,5210,5210,5210,5210,0
|
|
20230721,163800,327400850,5210,5210,5210,5210,0
|
|
20230721,163700,327400850,5210,5210,5210,5210,0
|
|
20230721,163600,327400850,5210,5210,5210,5210,0
|
|
20230721,163500,327400850,5210,5210,5210,5210,0
|
|
20230721,163400,327400850,5210,5210,5210,5210,0
|
|
20230721,163300,327400850,5210,5210,5210,5210,0
|
|
20230721,163200,327400850,5210,5210,5210,5210,0
|
|
20230721,163100,327400850,5210,5210,5210,5210,0
|
|
20230721,163000,327400850,5210,5210,5210,5210,0
|
|
20230721,162900,327400850,5210,5210,5210,5210,0
|
|
20230721,162800,327400850,5210,5210,5210,5210,0
|
|
20230721,162700,327400850,5210,5210,5210,5210,0
|
|
20230721,162600,327400850,5210,5210,5210,5210,0
|
|
20230721,162500,327400850,5210,5210,5210,5210,0
|
|
20230721,162400,327400850,5210,5210,5210,5210,0
|
|
20230721,162300,327400850,5210,5210,5210,5210,0
|
|
20230721,162200,327400850,5210,5210,5210,5210,0
|
|
20230721,162100,327400850,5210,5210,5210,5210,0
|
|
20230721,162000,327400850,5210,5210,5210,5210,0
|
|
20230721,161900,327400850,5210,5210,5210,5210,2947
|
|
20230721,161800,327400850,5210,5210,5210,5210,0
|
|
20230721,161700,327400850,5210,5210,5210,5210,0
|
|
20230721,161600,327400850,5210,5210,5210,5210,0
|
|
20230721,161500,327400850,5210,5210,5210,5210,0
|
|
20230721,161400,327400850,5210,5210,5210,5210,0
|
|
20230721,161300,327400850,5210,5210,5210,5210,0
|
|
20230721,161200,327400850,5210,5210,5210,5210,0
|
|
20230721,161100,327400850,5210,5210,5210,5210,0
|
|
20230721,161000,327400850,5210,5210,5210,5210,0
|
|
20230721,160900,327400850,5210,5210,5210,5210,0
|
|
20230721,160800,327400850,5210,5210,5210,5210,0
|
|
20230721,160700,327400850,5210,5210,5210,5210,0
|
|
20230721,160600,327400850,5210,5210,5210,5210,0
|
|
20230721,160500,327400850,5210,5210,5210,5210,0
|
|
20230721,160400,327400850,5210,5210,5210,5210,0
|
|
20230721,160300,327400850,5210,5210,5210,5210,0
|
|
20230721,160200,327400850,5210,5210,5210,5210,0
|
|
20230721,160100,327400850,5210,5210,5210,5210,0
|
|
20230721,160000,327400850,5210,5210,5210,5210,0
|
|
20230721,155900,327400850,5210,5210,5210,5210,0
|
|
20230721,155800,327400850,5210,5210,5210,5210,0
|
|
20230721,155700,327400850,5210,5210,5210,5210,0
|
|
20230721,155600,327400850,5210,5210,5210,5210,0
|
|
20230721,155500,327400850,5210,5210,5210,5210,0
|
|
20230721,155400,327400850,5210,5210,5210,5210,0
|
|
20230721,155300,327400850,5210,5210,5210,5210,0
|
|
20230721,155200,327400850,5210,5210,5210,5210,0
|
|
20230721,155100,327400850,5210,5210,5210,5210,0
|
|
20230721,155000,327400850,5210,5210,5210,5210,0
|
|
20230721,154900,327400850,5210,5210,5210,5210,2947
|
|
20230721,154800,327400850,5210,5210,5210,5210,0
|
|
20230721,154700,327400850,5210,5210,5210,5210,0
|
|
20230721,154600,327400850,5210,5210,5210,5210,0
|
|
20230721,154500,327400850,5210,5210,5210,5210,0
|
|
20230721,154400,327400850,5210,5210,5210,5210,0
|
|
20230721,154300,327400850,5210,5210,5210,5210,0
|
|
20230721,154200,327400850,5210,5210,5210,5210,0
|
|
20230721,154100,327400850,5210,5210,5210,5210,0
|
|
20230721,154000,327400850,5210,5210,5210,5210,0
|
|
20230721,153900,327400850,5210,5210,5210,5210,0
|
|
20230721,153800,327400850,5210,5210,5210,5210,0
|
|
20230721,153700,327400850,5210,5210,5210,5210,0
|
|
20230721,153600,327400850,5210,5210,5210,5210,0
|
|
20230721,153500,327400850,5210,5210,5210,5210,0
|
|
20230721,153400,327400850,5210,5210,5210,5210,0
|
|
20230721,153300,327400850,5210,5210,5210,5210,0
|
|
20230721,153200,327400850,5210,5210,5210,5210,0
|
|
20230721,153100,327400850,5210,5210,5210,5210,0
|
|
20230721,153000,327400850,5210,5210,5210,5210,2947
|
|
20230721,152900,312046980,5230,5230,5230,5230,0
|
|
20230721,152800,312046980,5230,5230,5230,5230,0
|
|
20230721,152700,312046980,5230,5230,5230,5230,0
|
|
20230721,152600,312046980,5230,5230,5230,5230,0
|
|
20230721,152500,312046980,5230,5230,5230,5230,0
|
|
20230721,152400,312046980,5230,5230,5230,5230,0
|
|
20230721,152300,312046980,5230,5230,5230,5230,0
|
|
20230721,152200,312046980,5230,5230,5230,5230,0
|
|
20230721,152100,312046980,5230,5230,5230,5230,0
|
|
20230721,152000,312046980,5230,5230,5230,5230,0
|
|
20230721,151900,312046980,5230,5200,5230,5200,73
|
|
20230721,151800,311667170,5210,5200,5210,5200,62
|
|
20230721,151700,311344760,5200,5210,5210,5200,1013
|
|
20230721,151600,306074830,5220,5210,5220,5210,17
|
|
20230721,151500,305986250,5210,5210,5220,5200,130
|
|
20230721,151400,305308720,5210,5210,5210,5210,6
|
|
20230721,151300,305277460,5210,5210,5210,5210,55
|
|
20230721,151200,304990910,5200,5210,5210,5200,1371
|
|
20230721,151100,297860880,5220,5210,5220,5200,2201
|
|
20230721,151000,286412040,5210,5220,5220,5210,78
|
|
20230721,150900,286005260,5240,5240,5240,5240,0
|
|
20230721,150800,286005260,5240,5220,5240,5200,2601
|
|
20230721,150700,272462430,5230,5210,5230,5210,80
|
|
20230721,150600,272045560,5210,5210,5210,5200,888
|
|
20230721,150500,267419090,5210,5230,5230,5210,135
|
|
20230721,150400,266714400,5230,5230,5230,5220,116
|
|
20230721,150300,266108230,5230,5240,5240,5230,105
|
|
20230721,150200,265558620,5240,5240,5240,5240,79
|
|
20230721,150100,265144660,5250,5220,5250,5200,89
|
|
20230721,150000,264680120,5220,5220,5220,5200,3095
|
|
20230721,145900,248551300,5220,5220,5250,5220,931
|
|
20230721,145800,243691450,5250,5250,5250,5250,0
|
|
20230721,145700,243691450,5250,5260,5260,5230,44
|
|
20230721,145600,243461270,5230,5250,5250,5230,2430
|
|
20230721,145500,230746480,5270,5260,5270,5260,11
|
|
20230721,145400,230688610,5270,5270,5270,5270,0
|
|
20230721,145300,230688610,5270,5270,5270,5270,20
|
|
20230721,145200,230583210,5270,5260,5270,5260,3
|
|
20230721,145100,230567420,5240,5250,5250,5240,354
|
|
20230721,145000,228709450,5260,5270,5270,5260,343
|
|
20230721,144900,226903750,5260,5260,5260,5260,401
|
|
20230721,144800,224794490,5270,5270,5270,5270,0
|
|
20230721,144700,224794490,5270,5270,5270,5270,0
|
|
20230721,144600,224794490,5270,5270,5270,5270,0
|
|
20230721,144500,224794490,5270,5270,5270,5270,0
|
|
20230721,144400,224794490,5270,5270,5270,5270,0
|
|
20230721,144300,224794490,5270,5270,5270,5270,0
|
|
20230721,144200,224794490,5270,5270,5270,5270,0
|
|
20230721,144100,224794490,5270,5270,5270,5270,0
|
|
20230721,144000,224794490,5270,5270,5270,5270,0
|
|
20230721,143900,224794490,5270,5270,5270,5270,0
|
|
20230721,143800,224794490,5270,5270,5270,5270,0
|
|
20230721,143700,224794490,5270,5270,5270,5270,0
|
|
20230721,143600,224794490,5270,5270,5270,5270,0
|
|
20230721,143500,224794490,5270,5270,5270,5270,7
|
|
20230721,143400,224757600,5270,5270,5270,5270,0
|
|
20230721,143300,224757600,5270,5270,5270,5270,0
|
|
20230721,143200,224757600,5270,5270,5270,5270,0
|
|
20230721,143100,224757600,5270,5240,5270,5240,1054
|
|
20230721,143000,219221980,5250,5250,5250,5250,0
|
|
20230721,142900,219221980,5250,5240,5250,5240,5
|
|
20230721,142800,219195760,5250,5250,5250,5250,0
|
|
20230721,142700,219195760,5250,5250,5250,5250,0
|
|
20230721,142600,219195760,5250,5250,5250,5250,0
|
|
20230721,142500,219195760,5250,5250,5250,5250,0
|
|
20230721,142400,219195760,5250,5240,5250,5240,6
|
|
20230721,142300,219164290,5230,5230,5230,5230,0
|
|
20230721,142200,219164290,5230,5240,5240,5230,47
|
|
20230721,142100,218918020,5250,5240,5250,5240,17
|
|
20230721,142000,218828810,5250,5250,5250,5250,0
|
|
20230721,141900,218828810,5250,5230,5250,5230,1252
|
|
20230721,141800,212275020,5240,5250,5250,5240,744
|
|
20230721,141700,208376450,5260,5260,5260,5260,0
|
|
20230721,141600,208376450,5260,5260,5260,5260,0
|
|
20230721,141500,208376450,5260,5260,5260,5260,0
|
|
20230721,141400,208376450,5260,5250,5260,5250,2
|
|
20230721,141300,208365940,5240,5240,5240,5240,1
|
|
20230721,141200,208360700,5270,5240,5270,5240,151
|
|
20230721,141100,207569430,5280,5280,5280,5280,0
|
|
20230721,141000,207569430,5280,5280,5280,5280,1
|
|
20230721,140900,207564150,5250,5260,5280,5240,1213
|
|
20230721,140800,201187370,5280,5280,5280,5280,0
|
|
20230721,140700,201187370,5280,5280,5280,5280,0
|
|
20230721,140600,201187370,5280,5280,5280,5280,0
|
|
20230721,140500,201187370,5280,5280,5280,5280,0
|
|
20230721,140400,201187370,5280,5280,5280,5280,0
|
|
20230721,140300,201187370,5280,5280,5280,5280,0
|
|
20230721,140200,201187370,5280,5280,5280,5280,0
|
|
20230721,140100,201187370,5280,5270,5280,5270,2
|
|
20230721,140000,201176820,5270,5270,5270,5270,0
|
|
20230721,135900,201176820,5270,5270,5270,5270,48
|
|
20230721,135800,200923860,5270,5270,5270,5270,0
|
|
20230721,135700,200923860,5270,5260,5270,5260,2
|
|
20230721,135600,200913330,5260,5250,5260,5250,2
|
|
20230721,135500,200902820,5270,5270,5270,5270,0
|
|
20230721,135400,200902820,5270,5260,5270,5260,16
|
|
20230721,135300,200818540,5270,5270,5270,5270,0
|
|
20230721,135200,200818540,5270,5270,5270,5270,1
|
|
20230721,135100,200813270,5240,5240,5240,5240,1
|
|
20230721,135000,200808030,5270,5270,5270,5270,0
|
|
20230721,134900,200808030,5270,5270,5270,5270,1
|
|
20230721,134800,200802760,5240,5240,5240,5240,1
|
|
20230721,134700,200797520,5270,5270,5270,5270,36
|
|
20230721,134600,200607800,5270,5240,5270,5240,2
|
|
20230721,134500,200597290,5270,5270,5270,5270,0
|
|
20230721,134400,200597290,5270,5270,5270,5270,0
|
|
20230721,134300,200597290,5270,5270,5270,5270,0
|
|
20230721,134200,200597290,5270,5270,5270,5270,0
|
|
20230721,134100,200597290,5270,5270,5270,5270,1
|
|
20230721,134000,200592020,5230,5240,5240,5230,713
|
|
20230721,133900,196860920,5270,5270,5270,5270,1
|
|
20230721,133800,196855650,5240,5240,5240,5240,6
|
|
20230721,133700,196824210,5270,5270,5270,5270,0
|
|
20230721,133600,196824210,5270,5270,5270,5270,0
|
|
20230721,133500,196824210,5270,5270,5270,5270,0
|
|
20230721,133400,196824210,5270,5270,5270,5270,1
|
|
20230721,133300,196818940,5240,5240,5240,5240,1
|
|
20230721,133200,196813700,5280,5280,5280,5280,0
|
|
20230721,133100,196813700,5280,5280,5280,5280,0
|
|
20230721,133000,196813700,5280,5280,5280,5280,0
|
|
20230721,132900,196813700,5280,5240,5280,5240,210
|
|
20230721,132800,195713220,5280,5280,5280,5280,0
|
|
20230721,132700,195713220,5280,5280,5280,5280,0
|
|
20230721,132600,195713220,5280,5280,5280,5280,0
|
|
20230721,132500,195713220,5280,5280,5280,5280,0
|
|
20230721,132400,195713220,5280,5280,5280,5280,0
|
|
20230721,132300,195713220,5280,5280,5280,5280,0
|
|
20230721,132200,195713220,5280,5280,5280,5280,0
|
|
20230721,132100,195713220,5280,5280,5280,5280,100
|
|
20230721,132000,195185220,5280,5280,5280,5280,0
|
|
20230721,131900,195185220,5280,5270,5280,5270,9
|
|
20230721,131800,195137780,5270,5270,5270,5270,9
|
|
20230721,131700,195090350,5280,5240,5280,5240,378
|
|
20230721,131600,193098280,5270,5270,5270,5270,0
|
|
20230721,131500,193098280,5270,5270,5270,5270,0
|
|
20230721,131400,193098280,5270,5270,5270,5270,0
|
|
20230721,131300,193098280,5270,5270,5270,5270,0
|
|
20230721,131200,193098280,5270,5240,5270,5240,2
|
|
20230721,131100,193087770,5270,5240,5270,5240,3
|
|
20230721,131000,193072020,5270,5270,5270,5270,0
|
|
20230721,130900,193072020,5270,5270,5270,5270,0
|
|
20230721,130800,193072020,5270,5270,5270,5270,0
|
|
20230721,130700,193072020,5270,5270,5270,5270,0
|
|
20230721,130600,193072020,5270,5270,5270,5270,0
|
|
20230721,130500,193072020,5270,5270,5270,5230,135
|
|
20230721,130400,192360650,5270,5270,5270,5270,1
|
|
20230721,130300,192355380,5260,5260,5260,5260,60
|
|
20230721,130200,192039780,5270,5270,5270,5270,1
|
|
20230721,130100,192034510,5270,5270,5270,5270,0
|
|
20230721,130000,192034510,5270,5270,5270,5270,0
|
|
20230721,125900,192034510,5270,5230,5270,5220,540
|
|
20230721,125800,189210250,5260,5260,5260,5260,103
|
|
20230721,125700,188668470,5260,5260,5260,5260,0
|
|
20230721,125600,188668470,5260,5260,5260,5260,0
|
|
20230721,125500,188668470,5260,5240,5260,5240,14
|
|
20230721,125400,188595000,5220,5230,5230,5220,682
|
|
20230721,125300,185030940,5220,5240,5250,5220,3652
|
|
20230721,125200,165911100,5250,5250,5250,5250,1051
|
|
20230721,125100,160393350,5250,5260,5260,5250,621
|
|
20230721,125000,157126900,5260,5260,5260,5260,175
|
|
20230721,124900,156206400,5260,5270,5270,5260,2073
|
|
20230721,124800,145281720,5280,5280,5280,5280,0
|
|
20230721,124700,145281720,5280,5280,5280,5280,0
|
|
20230721,124600,145281720,5280,5280,5280,5280,1
|
|
20230721,124500,145276440,5270,5270,5270,5270,0
|
|
20230721,124400,145276440,5270,5280,5280,5270,120
|
|
20230721,124300,144643940,5270,5280,5280,5270,600
|
|
20230721,124200,141475950,5280,5280,5280,5280,304
|
|
20230721,124100,139870830,5280,5280,5280,5280,100
|
|
20230721,124000,139342830,5290,5290,5290,5290,4
|
|
20230721,123900,139321670,5300,5300,5300,5300,0
|
|
20230721,123800,139321670,5300,5300,5300,5300,0
|
|
20230721,123700,139321670,5300,5300,5300,5300,0
|
|
20230721,123600,139321670,5300,5300,5300,5300,0
|
|
20230721,123500,139321670,5300,5290,5300,5290,3
|
|
20230721,123400,139305790,5280,5280,5280,5280,0
|
|
20230721,123300,139305790,5280,5280,5280,5280,0
|
|
20230721,123200,139305790,5280,5280,5280,5280,1
|
|
20230721,123100,139300510,5280,5280,5280,5280,0
|
|
20230721,123000,139300510,5280,5280,5280,5280,0
|
|
20230721,122900,139300510,5280,5280,5280,5280,6
|
|
20230721,122800,139268830,5280,5280,5280,5280,0
|
|
20230721,122700,139268830,5280,5280,5280,5280,1
|
|
20230721,122600,139263550,5280,5280,5280,5280,0
|
|
20230721,122500,139263550,5280,5280,5280,5280,0
|
|
20230721,122400,139263550,5280,5280,5280,5280,1
|
|
20230721,122300,139258270,5280,5280,5280,5280,0
|
|
20230721,122200,139258270,5280,5280,5280,5280,0
|
|
20230721,122100,139258270,5280,5280,5280,5280,0
|
|
20230721,122000,139258270,5280,5280,5280,5280,0
|
|
20230721,121900,139258270,5280,5280,5280,5280,0
|
|
20230721,121800,139258270,5280,5280,5280,5280,0
|
|
20230721,121700,139258270,5280,5280,5280,5280,0
|
|
20230721,121600,139258270,5280,5280,5280,5280,1
|
|
20230721,121500,139252990,5280,5280,5280,5280,0
|
|
20230721,121400,139252990,5280,5280,5280,5280,0
|
|
20230721,121300,139252990,5280,5280,5280,5280,0
|
|
20230721,121200,139252990,5280,5280,5280,5280,0
|
|
20230721,121100,139252990,5280,5280,5280,5280,0
|
|
20230721,121000,139252990,5280,5280,5280,5280,18
|
|
20230721,120900,139157950,5280,5280,5280,5280,2
|
|
20230721,120800,139147390,5280,5280,5280,5280,0
|
|
20230721,120700,139147390,5280,5280,5280,5280,1
|
|
20230721,120600,139142110,5280,5280,5280,5280,0
|
|
20230721,120500,139142110,5280,5280,5280,5280,0
|
|
20230721,120400,139142110,5280,5280,5280,5280,1
|
|
20230721,120300,139136830,5300,5300,5300,5300,0
|
|
20230721,120200,139136830,5300,5300,5300,5300,0
|
|
20230721,120100,139136830,5300,5300,5300,5300,0
|
|
20230721,120000,139136830,5300,5300,5300,5300,0
|
|
20230721,115900,139136830,5300,5300,5300,5300,0
|
|
20230721,115800,139136830,5300,5300,5300,5300,0
|
|
20230721,115700,139136830,5300,5300,5300,5300,0
|
|
20230721,115600,139136830,5300,5300,5300,5300,60
|
|
20230721,115500,138818830,5310,5310,5310,5310,99
|
|
20230721,115400,138293140,5300,5300,5300,5300,2
|
|
20230721,115300,138282540,5300,5300,5300,5300,0
|
|
20230721,115200,138282540,5300,5300,5300,5300,1
|
|
20230721,115100,138277240,5280,5280,5280,5280,0
|
|
20230721,115000,138277240,5280,5280,5280,5280,0
|
|
20230721,114900,138277240,5280,5280,5280,5280,0
|
|
20230721,114800,138277240,5280,5280,5280,5280,1
|
|
20230721,114700,138271960,5280,5280,5280,5280,0
|
|
20230721,114600,138271960,5280,5280,5280,5280,0
|
|
20230721,114500,138271960,5280,5290,5310,5280,1009
|
|
20230721,114400,132934370,5310,5310,5310,5310,0
|
|
20230721,114300,132934370,5310,5310,5310,5310,0
|
|
20230721,114200,132934370,5310,5310,5310,5310,0
|
|
20230721,114100,132934370,5310,5310,5310,5310,0
|
|
20230721,114000,132934370,5310,5310,5310,5310,0
|
|
20230721,113900,132934370,5310,5310,5310,5310,0
|
|
20230721,113800,132934370,5310,5310,5310,5310,0
|
|
20230721,113700,132934370,5310,5310,5310,5310,0
|
|
20230721,113600,132934370,5310,5310,5310,5310,0
|
|
20230721,113500,132934370,5310,5310,5310,5310,0
|
|
20230721,113400,132934370,5310,5310,5310,5310,1
|
|
20230721,113300,132929060,5270,5310,5310,5270,163
|
|
20230721,113200,132063650,5310,5310,5310,5310,0
|
|
20230721,113100,132063650,5310,5310,5310,5310,0
|
|
20230721,113000,132063650,5310,5310,5310,5310,0
|
|
20230721,112900,132063650,5310,5310,5310,5310,83
|
|
20230721,112800,131622920,5310,5310,5310,5310,0
|
|
20230721,112700,131622920,5310,5310,5310,5310,1
|
|
20230721,112600,131617610,5310,5300,5310,5300,35
|
|
20230721,112500,131431830,5300,5300,5300,5300,0
|
|
20230721,112400,131431830,5300,5290,5300,5290,2
|
|
20230721,112300,131421240,5280,5280,5280,5280,2
|
|
20230721,112200,131410680,5280,5280,5280,5280,0
|
|
20230721,112100,131410680,5280,5280,5280,5280,0
|
|
20230721,112000,131410680,5280,5280,5280,5280,3
|
|
20230721,111900,131394840,5270,5270,5270,5270,0
|
|
20230721,111800,131394840,5270,5280,5280,5270,737
|
|
20230721,111700,127508330,5280,5280,5280,5280,82
|
|
20230721,111600,127075370,5280,5280,5280,5280,0
|
|
20230721,111500,127075370,5280,5280,5280,5280,0
|
|
20230721,111400,127075370,5280,5280,5280,5280,2
|
|
20230721,111300,127064810,5280,5280,5280,5280,66
|
|
20230721,111200,126716330,5290,5290,5290,5290,0
|
|
20230721,111100,126716330,5290,5290,5290,5290,0
|
|
20230721,111000,126716330,5290,5280,5290,5280,254
|
|
20230721,110900,125372680,5280,5280,5280,5280,0
|
|
20230721,110800,125372680,5280,5280,5280,5280,0
|
|
20230721,110700,125372680,5280,5280,5280,5280,437
|
|
20230721,110600,123065320,5290,5290,5290,5290,0
|
|
20230721,110500,123065320,5290,5290,5290,5290,0
|
|
20230721,110400,123065320,5290,5290,5290,5290,1
|
|
20230721,110300,123060030,5290,5290,5290,5290,0
|
|
20230721,110200,123060030,5290,5290,5290,5290,0
|
|
20230721,110100,123060030,5290,5280,5290,5280,18
|
|
20230721,110000,122964860,5280,5280,5280,5280,0
|
|
20230721,105900,122964860,5280,5280,5280,5280,0
|
|
20230721,105800,122964860,5280,5280,5280,5280,0
|
|
20230721,105700,122964860,5280,5280,5280,5280,0
|
|
20230721,105600,122964860,5280,5280,5280,5280,1
|
|
20230721,105500,122959580,5280,5280,5280,5280,0
|
|
20230721,105400,122959580,5280,5280,5280,5280,17
|
|
20230721,105300,122869820,5270,5270,5270,5270,5
|
|
20230721,105200,122843470,5260,5260,5260,5260,3
|
|
20230721,105100,122827690,5250,5270,5270,5250,437
|
|
20230721,105000,120530060,5280,5280,5280,5280,0
|
|
20230721,104900,120530060,5280,5280,5280,5280,0
|
|
20230721,104800,120530060,5280,5280,5280,5280,0
|
|
20230721,104700,120530060,5280,5280,5280,5280,0
|
|
20230721,104600,120530060,5280,5280,5280,5280,5
|
|
20230721,104500,120503660,5270,5270,5270,5270,0
|
|
20230721,104400,120503660,5270,5270,5270,5270,2
|
|
20230721,104300,120493120,5270,5270,5270,5270,3
|
|
20230721,104200,120477310,5280,5270,5280,5270,15
|
|
20230721,104100,120398250,5260,5260,5260,5260,0
|
|
20230721,104000,120398250,5260,5260,5260,5260,0
|
|
20230721,103900,120398250,5260,5260,5260,5260,11
|
|
20230721,103800,120340390,5260,5260,5260,5260,225
|
|
20230721,103700,119156890,5270,5270,5270,5270,0
|
|
20230721,103600,119156890,5270,5270,5270,5270,1
|
|
20230721,103500,119151620,5260,5260,5270,5260,25
|
|
20230721,103400,119020110,5270,5260,5270,5260,4
|
|
20230721,103300,118999060,5270,5270,5270,5270,0
|
|
20230721,103200,118999060,5270,5270,5270,5270,0
|
|
20230721,103100,118999060,5270,5260,5270,5260,719
|
|
20230721,103000,115217110,5280,5280,5280,5280,1
|
|
20230721,102900,115211830,5300,5270,5300,5270,16
|
|
20230721,102800,115127180,5300,5300,5300,5300,200
|
|
20230721,102700,114067180,5300,5300,5300,5300,0
|
|
20230721,102600,114067180,5300,5300,5300,5300,1
|
|
20230721,102500,114061880,5250,5250,5250,5250,0
|
|
20230721,102400,114061880,5250,5300,5300,5250,1513
|
|
20230721,102300,106095960,5300,5300,5300,5300,37
|
|
20230721,102200,105899860,5300,5300,5300,5300,0
|
|
20230721,102100,105899860,5300,5300,5300,5300,20
|
|
20230721,102000,105793860,5300,5300,5300,5300,1
|
|
20230721,101900,105788560,5300,5290,5300,5290,501
|
|
20230721,101800,103137500,5290,5290,5290,5290,0
|
|
20230721,101700,103137500,5290,5290,5290,5290,0
|
|
20230721,101600,103137500,5290,5290,5290,5290,0
|
|
20230721,101500,103137500,5290,5290,5290,5290,1
|
|
20230721,101400,103132210,5280,5280,5280,5280,202
|
|
20230721,101300,102065650,5270,5270,5270,5270,611
|
|
20230721,101200,98845680,5270,5260,5270,5260,4
|
|
20230721,101100,98824630,5250,5250,5250,5250,3
|
|
20230721,101000,98808880,5270,5270,5270,5270,0
|
|
20230721,100900,98808880,5270,5270,5270,5270,0
|
|
20230721,100800,98808880,5270,5270,5270,5270,0
|
|
20230721,100700,98808880,5270,5270,5270,5270,0
|
|
20230721,100600,98808880,5270,5270,5270,5270,0
|
|
20230721,100500,98808880,5270,5260,5270,5260,550
|
|
20230721,100400,95915440,5260,5260,5260,5260,0
|
|
20230721,100300,95915440,5260,5260,5260,5260,303
|
|
20230721,100200,94321660,5260,5260,5260,5260,34
|
|
20230721,100100,94142820,5260,5260,5260,5260,5
|
|
20230721,100000,94116520,5260,5260,5260,5260,0
|
|
20230721,095900,94116520,5260,5260,5260,5260,0
|
|
20230721,095800,94116520,5260,5260,5260,5260,0
|
|
20230721,095700,94116520,5260,5260,5260,5260,17
|
|
20230721,095600,94027100,5260,5260,5260,5260,6
|
|
20230721,095500,93995540,5260,5260,5260,5260,0
|
|
20230721,095400,93995540,5260,5260,5260,5260,0
|
|
20230721,095300,93995540,5260,5260,5260,5260,1
|
|
20230721,095200,93990280,5260,5280,5280,5260,1000
|
|
20230721,095100,88711740,5280,5280,5280,5280,0
|
|
20230721,095000,88711740,5280,5280,5280,5280,0
|
|
20230721,094900,88711740,5280,5280,5280,5280,3
|
|
20230721,094800,88695900,5280,5280,5280,5280,506
|
|
20230721,094700,86024220,5280,5270,5280,5270,64
|
|
20230721,094600,85686320,5260,5260,5260,5260,11
|
|
20230721,094500,85628460,5260,5260,5260,5260,100
|
|
20230721,094400,85102460,5260,5270,5270,5260,200
|
|
20230721,094300,84049020,5270,5270,5270,5270,3
|
|
20230721,094200,84033210,5260,5260,5260,5260,0
|
|
20230721,094100,84033210,5260,5260,5260,5260,11
|
|
20230721,094000,83975350,5260,5270,5270,5260,26
|
|
20230721,093900,83838340,5270,5270,5270,5270,1
|
|
20230721,093800,83833070,5270,5270,5270,5270,1000
|
|
20230721,093700,78563070,5280,5280,5280,5280,0
|
|
20230721,093600,78563070,5280,5280,5280,5280,0
|
|
20230721,093500,78563070,5280,5280,5280,5280,0
|
|
20230721,093400,78563070,5280,5280,5280,5280,0
|
|
20230721,093300,78563070,5280,5240,5280,5240,22
|
|
20230721,093200,78447710,5280,5270,5280,5270,153
|
|
20230721,093100,77639930,5280,5240,5280,5240,64
|
|
20230721,093000,77302960,5240,5230,5240,5230,70
|
|
20230721,092900,76936240,5230,5230,5230,5230,2
|
|
20230721,092800,76925780,5230,5230,5230,5230,6
|
|
20230721,092700,76894400,5240,5240,5240,5240,10
|
|
20230721,092600,76842000,5230,5220,5230,5220,6
|
|
20230721,092500,76810670,5220,5220,5220,5220,100
|
|
20230721,092400,76288670,5220,5220,5220,5220,546
|
|
20230721,092300,73438550,5220,5220,5220,5220,0
|
|
20230721,092200,73438550,5220,5220,5220,5220,4
|
|
20230721,092100,73417670,5210,5210,5210,5210,0
|
|
20230721,092000,73417670,5210,5210,5210,5210,5
|
|
20230721,091900,73391620,5230,5230,5230,5230,1363
|
|
20230721,091800,66263130,5230,5230,5230,5230,60
|
|
20230721,091700,65949330,5230,5230,5230,5200,3050
|
|
20230721,091600,50075080,5230,5220,5240,5220,981
|
|
20230721,091500,44953210,5250,5240,5250,5240,379
|
|
20230721,091400,42967170,5240,5220,5240,5220,67
|
|
20230721,091300,42616490,5220,5220,5220,5220,514
|
|
20230721,091200,39933410,5250,5250,5250,5250,0
|
|
20230721,091100,39933410,5250,5240,5250,5210,3252
|
|
20230721,091000,22947180,5240,5240,5240,5240,69
|
|
20230721,090900,22585620,5260,5240,5260,5240,61
|
|
20230721,090800,22265880,5240,5260,5260,5240,339
|
|
20230721,090700,20486820,5250,5240,5250,5240,202
|
|
20230721,090600,19426330,5250,5250,5250,5250,23
|
|
20230721,090500,19305580,5240,5240,5240,5240,20
|
|
20230721,090400,19200780,5250,5250,5250,5250,131
|
|
20230721,090300,18513030,5260,5260,5260,5260,15
|
|
20230721,090200,18434130,5260,5240,5260,5230,964
|
|
20230721,090100,13384730,5240,5260,5260,5230,2111
|
|
20230721,090000,2319660,5260,5260,5260,5260,441
|