592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,184900,449441010,5200,5200,5200,5200,1832
|
|
20230705,184800,449441010,5200,5200,5200,5200,0
|
|
20230705,184700,449441010,5200,5200,5200,5200,0
|
|
20230705,184600,449441010,5200,5200,5200,5200,0
|
|
20230705,184500,449441010,5200,5200,5200,5200,0
|
|
20230705,184400,449441010,5200,5200,5200,5200,0
|
|
20230705,184300,449441010,5200,5200,5200,5200,0
|
|
20230705,184200,449441010,5200,5200,5200,5200,0
|
|
20230705,184100,449441010,5200,5200,5200,5200,0
|
|
20230705,184000,449441010,5200,5200,5200,5200,0
|
|
20230705,183900,449441010,5200,5200,5200,5200,0
|
|
20230705,183800,449441010,5200,5200,5200,5200,0
|
|
20230705,183700,449441010,5200,5200,5200,5200,0
|
|
20230705,183600,449441010,5200,5200,5200,5200,0
|
|
20230705,183500,449441010,5200,5200,5200,5200,0
|
|
20230705,183400,449441010,5200,5200,5200,5200,0
|
|
20230705,183300,449441010,5200,5200,5200,5200,0
|
|
20230705,183200,449441010,5200,5200,5200,5200,0
|
|
20230705,183100,449441010,5200,5200,5200,5200,0
|
|
20230705,183000,449441010,5200,5200,5200,5200,0
|
|
20230705,182900,449441010,5200,5200,5200,5200,0
|
|
20230705,182800,449441010,5200,5200,5200,5200,0
|
|
20230705,182700,449441010,5200,5200,5200,5200,0
|
|
20230705,182600,449441010,5200,5200,5200,5200,0
|
|
20230705,182500,449441010,5200,5200,5200,5200,0
|
|
20230705,182400,449441010,5200,5200,5200,5200,0
|
|
20230705,182300,449441010,5200,5200,5200,5200,0
|
|
20230705,182200,449441010,5200,5200,5200,5200,0
|
|
20230705,182100,449441010,5200,5200,5200,5200,0
|
|
20230705,182000,449441010,5200,5200,5200,5200,0
|
|
20230705,181900,449441010,5200,5200,5200,5200,1832
|
|
20230705,181800,449441010,5200,5200,5200,5200,0
|
|
20230705,181700,449441010,5200,5200,5200,5200,0
|
|
20230705,181600,449441010,5200,5200,5200,5200,0
|
|
20230705,181500,449441010,5200,5200,5200,5200,0
|
|
20230705,181400,449441010,5200,5200,5200,5200,0
|
|
20230705,181300,449441010,5200,5200,5200,5200,0
|
|
20230705,181200,449441010,5200,5200,5200,5200,0
|
|
20230705,181100,449441010,5200,5200,5200,5200,0
|
|
20230705,181000,449441010,5200,5200,5200,5200,0
|
|
20230705,180900,449441010,5200,5200,5200,5200,0
|
|
20230705,180800,449441010,5200,5200,5200,5200,0
|
|
20230705,180700,449441010,5200,5200,5200,5200,0
|
|
20230705,180600,449441010,5200,5200,5200,5200,0
|
|
20230705,180500,449441010,5200,5200,5200,5200,0
|
|
20230705,180400,449441010,5200,5200,5200,5200,0
|
|
20230705,180300,449441010,5200,5200,5200,5200,0
|
|
20230705,180200,449441010,5200,5200,5200,5200,0
|
|
20230705,180100,449441010,5200,5200,5200,5200,0
|
|
20230705,180000,449441010,5200,5200,5200,5200,0
|
|
20230705,175900,449441010,5200,5200,5200,5200,0
|
|
20230705,175800,449441010,5200,5200,5200,5200,0
|
|
20230705,175700,449441010,5200,5200,5200,5200,0
|
|
20230705,175600,449441010,5200,5200,5200,5200,0
|
|
20230705,175500,449441010,5200,5200,5200,5200,0
|
|
20230705,175400,449441010,5200,5200,5200,5200,0
|
|
20230705,175300,449441010,5200,5200,5200,5200,0
|
|
20230705,175200,449441010,5200,5200,5200,5200,0
|
|
20230705,175100,449441010,5200,5200,5200,5200,0
|
|
20230705,175000,449441010,5200,5200,5200,5200,0
|
|
20230705,174900,449441010,5200,5200,5200,5200,1832
|
|
20230705,174800,449441010,5200,5200,5200,5200,0
|
|
20230705,174700,449441010,5200,5200,5200,5200,0
|
|
20230705,174600,449441010,5200,5200,5200,5200,0
|
|
20230705,174500,449441010,5200,5200,5200,5200,0
|
|
20230705,174400,449441010,5200,5200,5200,5200,0
|
|
20230705,174300,449441010,5200,5200,5200,5200,0
|
|
20230705,174200,449441010,5200,5200,5200,5200,0
|
|
20230705,174100,449441010,5200,5200,5200,5200,0
|
|
20230705,174000,449441010,5200,5200,5200,5200,0
|
|
20230705,173900,449441010,5200,5200,5200,5200,0
|
|
20230705,173800,449441010,5200,5200,5200,5200,0
|
|
20230705,173700,449441010,5200,5200,5200,5200,0
|
|
20230705,173600,449441010,5200,5200,5200,5200,0
|
|
20230705,173500,449441010,5200,5200,5200,5200,0
|
|
20230705,173400,449441010,5200,5200,5200,5200,0
|
|
20230705,173300,449441010,5200,5200,5200,5200,0
|
|
20230705,173200,449441010,5200,5200,5200,5200,0
|
|
20230705,173100,449441010,5200,5200,5200,5200,0
|
|
20230705,173000,449441010,5200,5200,5200,5200,0
|
|
20230705,172900,449441010,5200,5200,5200,5200,0
|
|
20230705,172800,449441010,5200,5200,5200,5200,0
|
|
20230705,172700,449441010,5200,5200,5200,5200,0
|
|
20230705,172600,449441010,5200,5200,5200,5200,0
|
|
20230705,172500,449441010,5200,5200,5200,5200,0
|
|
20230705,172400,449441010,5200,5200,5200,5200,0
|
|
20230705,172300,449441010,5200,5200,5200,5200,0
|
|
20230705,172200,449441010,5200,5200,5200,5200,0
|
|
20230705,172100,449441010,5200,5200,5200,5200,0
|
|
20230705,172000,449441010,5200,5200,5200,5200,0
|
|
20230705,171900,449441010,5200,5200,5200,5200,1832
|
|
20230705,171800,449441010,5200,5200,5200,5200,0
|
|
20230705,171700,449441010,5200,5200,5200,5200,0
|
|
20230705,171600,449441010,5200,5200,5200,5200,0
|
|
20230705,171500,449441010,5200,5200,5200,5200,0
|
|
20230705,171400,449441010,5200,5200,5200,5200,0
|
|
20230705,171300,449441010,5200,5200,5200,5200,0
|
|
20230705,171200,449441010,5200,5200,5200,5200,0
|
|
20230705,171100,449441010,5200,5200,5200,5200,0
|
|
20230705,171000,449441010,5200,5200,5200,5200,0
|
|
20230705,170900,449441010,5200,5200,5200,5200,0
|
|
20230705,170800,449441010,5200,5200,5200,5200,0
|
|
20230705,170700,449441010,5200,5200,5200,5200,0
|
|
20230705,170600,449441010,5200,5200,5200,5200,0
|
|
20230705,170500,449441010,5200,5200,5200,5200,0
|
|
20230705,170400,449441010,5200,5200,5200,5200,0
|
|
20230705,170300,449441010,5200,5200,5200,5200,0
|
|
20230705,170200,449441010,5200,5200,5200,5200,0
|
|
20230705,170100,449441010,5200,5200,5200,5200,0
|
|
20230705,170000,449441010,5200,5200,5200,5200,0
|
|
20230705,165900,449441010,5200,5200,5200,5200,0
|
|
20230705,165800,449441010,5200,5200,5200,5200,0
|
|
20230705,165700,449441010,5200,5200,5200,5200,0
|
|
20230705,165600,449441010,5200,5200,5200,5200,0
|
|
20230705,165500,449441010,5200,5200,5200,5200,0
|
|
20230705,165400,449441010,5200,5200,5200,5200,0
|
|
20230705,165300,449441010,5200,5200,5200,5200,0
|
|
20230705,165200,449441010,5200,5200,5200,5200,0
|
|
20230705,165100,449441010,5200,5200,5200,5200,0
|
|
20230705,165000,449441010,5200,5200,5200,5200,0
|
|
20230705,164900,449441010,5200,5200,5200,5200,1832
|
|
20230705,164800,449441010,5200,5200,5200,5200,0
|
|
20230705,164700,449441010,5200,5200,5200,5200,0
|
|
20230705,164600,449441010,5200,5200,5200,5200,0
|
|
20230705,164500,449441010,5200,5200,5200,5200,0
|
|
20230705,164400,449441010,5200,5200,5200,5200,0
|
|
20230705,164300,449441010,5200,5200,5200,5200,0
|
|
20230705,164200,449441010,5200,5200,5200,5200,0
|
|
20230705,164100,449441010,5200,5200,5200,5200,0
|
|
20230705,164000,449441010,5200,5200,5200,5200,0
|
|
20230705,163900,449441010,5200,5200,5200,5200,0
|
|
20230705,163800,449441010,5200,5200,5200,5200,0
|
|
20230705,163700,449441010,5200,5200,5200,5200,0
|
|
20230705,163600,449441010,5200,5200,5200,5200,0
|
|
20230705,163500,449441010,5200,5200,5200,5200,0
|
|
20230705,163400,449441010,5200,5200,5200,5200,0
|
|
20230705,163300,449441010,5200,5200,5200,5200,0
|
|
20230705,163200,449441010,5200,5200,5200,5200,0
|
|
20230705,163100,449441010,5200,5200,5200,5200,0
|
|
20230705,163000,449441010,5200,5200,5200,5200,0
|
|
20230705,162900,449441010,5200,5200,5200,5200,0
|
|
20230705,162800,449441010,5200,5200,5200,5200,0
|
|
20230705,162700,449441010,5200,5200,5200,5200,0
|
|
20230705,162600,449441010,5200,5200,5200,5200,0
|
|
20230705,162500,449441010,5200,5200,5200,5200,0
|
|
20230705,162400,449441010,5200,5200,5200,5200,0
|
|
20230705,162300,449441010,5200,5200,5200,5200,0
|
|
20230705,162200,449441010,5200,5200,5200,5200,0
|
|
20230705,162100,449441010,5200,5200,5200,5200,0
|
|
20230705,162000,449441010,5200,5200,5200,5200,0
|
|
20230705,161900,449441010,5200,5200,5200,5200,1832
|
|
20230705,161800,449441010,5200,5200,5200,5200,0
|
|
20230705,161700,449441010,5200,5200,5200,5200,0
|
|
20230705,161600,449441010,5200,5200,5200,5200,0
|
|
20230705,161500,449441010,5200,5200,5200,5200,0
|
|
20230705,161400,449441010,5200,5200,5200,5200,0
|
|
20230705,161300,449441010,5200,5200,5200,5200,0
|
|
20230705,161200,449441010,5200,5200,5200,5200,0
|
|
20230705,161100,449441010,5200,5200,5200,5200,0
|
|
20230705,161000,449441010,5200,5200,5200,5200,0
|
|
20230705,160900,449441010,5200,5200,5200,5200,0
|
|
20230705,160800,449441010,5200,5200,5200,5200,0
|
|
20230705,160700,449441010,5200,5200,5200,5200,0
|
|
20230705,160600,449441010,5200,5200,5200,5200,0
|
|
20230705,160500,449441010,5200,5200,5200,5200,0
|
|
20230705,160400,449441010,5200,5200,5200,5200,0
|
|
20230705,160300,449441010,5200,5200,5200,5200,0
|
|
20230705,160200,449441010,5200,5200,5200,5200,0
|
|
20230705,160100,449441010,5200,5200,5200,5200,0
|
|
20230705,160000,449441010,5200,5200,5200,5200,0
|
|
20230705,155900,449441010,5200,5200,5200,5200,0
|
|
20230705,155800,449441010,5200,5200,5200,5200,0
|
|
20230705,155700,449441010,5200,5200,5200,5200,0
|
|
20230705,155600,449441010,5200,5200,5200,5200,0
|
|
20230705,155500,449441010,5200,5200,5200,5200,0
|
|
20230705,155400,449441010,5200,5200,5200,5200,0
|
|
20230705,155300,449441010,5200,5200,5200,5200,0
|
|
20230705,155200,449441010,5200,5200,5200,5200,0
|
|
20230705,155100,449441010,5200,5200,5200,5200,0
|
|
20230705,155000,449441010,5200,5200,5200,5200,0
|
|
20230705,154900,449441010,5200,5200,5200,5200,1832
|
|
20230705,154800,449441010,5200,5200,5200,5200,0
|
|
20230705,154700,449441010,5200,5200,5200,5200,0
|
|
20230705,154600,449441010,5200,5200,5200,5200,0
|
|
20230705,154500,449441010,5200,5200,5200,5200,0
|
|
20230705,154400,449441010,5200,5200,5200,5200,0
|
|
20230705,154300,449441010,5200,5200,5200,5200,0
|
|
20230705,154200,449441010,5200,5200,5200,5200,0
|
|
20230705,154100,449441010,5200,5200,5200,5200,0
|
|
20230705,154000,449441010,5200,5200,5200,5200,0
|
|
20230705,153900,449441010,5200,5200,5200,5200,0
|
|
20230705,153800,449441010,5200,5200,5200,5200,0
|
|
20230705,153700,449441010,5200,5200,5200,5200,0
|
|
20230705,153600,449441010,5200,5200,5200,5200,0
|
|
20230705,153500,449441010,5200,5200,5200,5200,0
|
|
20230705,153400,449441010,5200,5200,5200,5200,0
|
|
20230705,153300,449441010,5200,5200,5200,5200,0
|
|
20230705,153200,449441010,5200,5200,5200,5200,0
|
|
20230705,153100,449441010,5200,5200,5200,5200,0
|
|
20230705,153000,449441010,5200,5200,5200,5200,1832
|
|
20230705,152900,439914610,5200,5200,5200,5200,0
|
|
20230705,152800,439914610,5200,5200,5200,5200,0
|
|
20230705,152700,439914610,5200,5200,5200,5200,0
|
|
20230705,152600,439914610,5200,5200,5200,5200,0
|
|
20230705,152500,439914610,5200,5200,5200,5200,0
|
|
20230705,152400,439914610,5200,5200,5200,5200,0
|
|
20230705,152300,439914610,5200,5200,5200,5200,0
|
|
20230705,152200,439914610,5200,5200,5200,5200,0
|
|
20230705,152100,439914610,5200,5200,5200,5200,0
|
|
20230705,152000,439914610,5200,5200,5200,5200,0
|
|
20230705,151900,439914610,5200,5190,5200,5190,2872
|
|
20230705,151800,424994960,5180,5180,5190,5180,387
|
|
20230705,151700,422989780,5190,5190,5190,5190,0
|
|
20230705,151600,422989780,5190,5190,5190,5190,74
|
|
20230705,151500,422605720,5190,5180,5190,5180,2
|
|
20230705,151400,422595350,5190,5170,5190,5170,2
|
|
20230705,151300,422584990,5190,5180,5190,5170,602
|
|
20230705,151200,419467950,5180,5180,5180,5180,439
|
|
20230705,151100,417193930,5170,5170,5170,5170,0
|
|
20230705,151000,417193930,5170,5170,5170,5170,0
|
|
20230705,150900,417193930,5170,5180,5180,5170,11
|
|
20230705,150800,417136960,5180,5180,5180,5180,0
|
|
20230705,150700,417136960,5180,5180,5180,5180,0
|
|
20230705,150600,417136960,5180,5180,5180,5180,0
|
|
20230705,150500,417136960,5180,5180,5180,5180,0
|
|
20230705,150400,417136960,5180,5180,5180,5180,1023
|
|
20230705,150300,411837820,5180,5190,5190,5180,21
|
|
20230705,150200,411728840,5180,5180,5180,5180,0
|
|
20230705,150100,411728840,5180,5180,5180,5180,101
|
|
20230705,150000,411205660,5190,5190,5190,5190,0
|
|
20230705,145900,411205660,5190,5190,5190,5190,20
|
|
20230705,145800,411101860,5190,5190,5190,5190,0
|
|
20230705,145700,411101860,5190,5190,5190,5190,0
|
|
20230705,145600,411101860,5190,5190,5190,5190,52
|
|
20230705,145500,410831980,5190,5190,5190,5190,1
|
|
20230705,145400,410826790,5180,5180,5180,5170,900
|
|
20230705,145300,406170450,5180,5180,5180,5180,14
|
|
20230705,145200,406097930,5180,5180,5180,5180,2
|
|
20230705,145100,406087570,5180,5180,5180,5180,575
|
|
20230705,145000,403109070,5170,5170,5170,5170,110
|
|
20230705,144900,402540370,5170,5170,5170,5170,1
|
|
20230705,144800,402535200,5160,5160,5160,5160,1
|
|
20230705,144700,402530040,5170,5170,5170,5170,0
|
|
20230705,144600,402530040,5170,5170,5170,5160,627
|
|
20230705,144500,399294380,5170,5170,5170,5170,617
|
|
20230705,144400,396104490,5170,5170,5170,5170,0
|
|
20230705,144300,396104490,5170,5170,5170,5170,0
|
|
20230705,144200,396104490,5170,5170,5170,5170,0
|
|
20230705,144100,396104490,5170,5170,5170,5170,0
|
|
20230705,144000,396104490,5170,5170,5170,5170,832
|
|
20230705,143900,391803050,5180,5180,5180,5180,0
|
|
20230705,143800,391803050,5180,5180,5180,5180,0
|
|
20230705,143700,391803050,5180,5180,5180,5180,0
|
|
20230705,143600,391803050,5180,5180,5180,5180,0
|
|
20230705,143500,391803050,5180,5180,5180,5180,0
|
|
20230705,143400,391803050,5180,5180,5180,5180,19
|
|
20230705,143300,391704630,5170,5170,5170,5170,0
|
|
20230705,143200,391704630,5170,5170,5170,5170,0
|
|
20230705,143100,391704630,5170,5170,5170,5170,1
|
|
20230705,143000,391699460,5170,5170,5170,5170,0
|
|
20230705,142900,391699460,5170,5170,5170,5170,1
|
|
20230705,142800,391694290,5170,5170,5170,5170,0
|
|
20230705,142700,391694290,5170,5170,5170,5170,0
|
|
20230705,142600,391694290,5170,5170,5170,5170,284
|
|
20230705,142500,390226010,5170,5170,5170,5170,0
|
|
20230705,142400,390226010,5170,5170,5170,5170,0
|
|
20230705,142300,390226010,5170,5170,5170,5170,13
|
|
20230705,142200,390158800,5180,5180,5180,5180,0
|
|
20230705,142100,390158800,5180,5180,5180,5180,0
|
|
20230705,142000,390158800,5180,5180,5180,5180,0
|
|
20230705,141900,390158800,5180,5180,5180,5170,4
|
|
20230705,141800,390138090,5180,5180,5180,5180,100
|
|
20230705,141700,389620090,5180,5180,5180,5180,10
|
|
20230705,141600,389568290,5170,5170,5170,5170,0
|
|
20230705,141500,389568290,5170,5170,5170,5170,50
|
|
20230705,141400,389309790,5170,5170,5170,5170,0
|
|
20230705,141300,389309790,5170,5170,5170,5170,0
|
|
20230705,141200,389309790,5170,5180,5180,5170,2
|
|
20230705,141100,389299440,5170,5170,5170,5170,1
|
|
20230705,141000,389294270,5170,5180,5180,5170,121
|
|
20230705,140900,388667500,5180,5180,5180,5170,171
|
|
20230705,140800,387782920,5180,5180,5180,5180,0
|
|
20230705,140700,387782920,5180,5180,5180,5180,204
|
|
20230705,140600,386726200,5180,5180,5180,5180,0
|
|
20230705,140500,386726200,5180,5180,5180,5180,5
|
|
20230705,140400,386700300,5180,5180,5180,5180,0
|
|
20230705,140300,386700300,5180,5180,5180,5180,40
|
|
20230705,140200,386493100,5180,5180,5180,5180,1167
|
|
20230705,140100,380448040,5180,5180,5180,5180,0
|
|
20230705,140000,380448040,5180,5180,5180,5180,0
|
|
20230705,135900,380448040,5180,5180,5180,5180,0
|
|
20230705,135800,380448040,5180,5180,5180,5180,1
|
|
20230705,135700,380442860,5180,5180,5180,5180,0
|
|
20230705,135600,380442860,5180,5180,5180,5180,0
|
|
20230705,135500,380442860,5180,5190,5190,5180,2
|
|
20230705,135400,380432490,5190,5190,5190,5190,44
|
|
20230705,135300,380204130,5190,5190,5190,5190,1
|
|
20230705,135200,380198940,5180,5180,5180,5180,0
|
|
20230705,135100,380198940,5180,5180,5180,5180,1
|
|
20230705,135000,380193760,5180,5180,5180,5180,0
|
|
20230705,134900,380193760,5180,5180,5180,5180,1
|
|
20230705,134800,380188580,5180,5180,5180,5180,0
|
|
20230705,134700,380188580,5180,5180,5180,5180,0
|
|
20230705,134600,380188580,5180,5180,5180,5180,0
|
|
20230705,134500,380188580,5180,5180,5180,5180,0
|
|
20230705,134400,380188580,5180,5180,5180,5180,100
|
|
20230705,134300,379670580,5180,5180,5180,5180,2
|
|
20230705,134200,379660220,5180,5180,5180,5180,7
|
|
20230705,134100,379623960,5170,5180,5180,5170,10
|
|
20230705,134000,379572240,5180,5180,5180,5180,318
|
|
20230705,133900,377925000,5180,5180,5180,5180,308
|
|
20230705,133800,376329560,5180,5180,5180,5180,501
|
|
20230705,133700,373734380,5190,5190,5190,5190,386
|
|
20230705,133600,371731040,5180,5180,5180,5180,206
|
|
20230705,133500,370663960,5170,5170,5170,5170,8
|
|
20230705,133400,370622600,5170,5170,5170,5170,3055
|
|
20230705,133300,354828250,5170,5170,5170,5170,0
|
|
20230705,133200,354828250,5170,5180,5180,5170,6
|
|
20230705,133100,354797190,5180,5180,5180,5180,0
|
|
20230705,133000,354797190,5180,5180,5180,5180,3237
|
|
20230705,132900,338029530,5180,5190,5190,5180,111
|
|
20230705,132800,337454450,5190,5180,5190,5180,2
|
|
20230705,132700,337444080,5180,5180,5180,5180,3
|
|
20230705,132600,337428540,5180,5180,5180,5180,260
|
|
20230705,132500,336081740,5180,5180,5180,5180,0
|
|
20230705,132400,336081740,5180,5180,5180,5180,0
|
|
20230705,132300,336081740,5180,5180,5180,5180,1
|
|
20230705,132200,336076560,5180,5180,5180,5180,580
|
|
20230705,132100,333072160,5170,5170,5170,5170,1
|
|
20230705,132000,333066990,5170,5170,5170,5170,1
|
|
20230705,131900,333061820,5180,5180,5180,5180,0
|
|
20230705,131800,333061820,5180,5180,5180,5180,0
|
|
20230705,131700,333061820,5180,5180,5180,5180,303
|
|
20230705,131600,331492280,5180,5180,5180,5180,19
|
|
20230705,131500,331393860,5180,5180,5180,5180,0
|
|
20230705,131400,331393860,5180,5180,5180,5180,0
|
|
20230705,131300,331393860,5180,5180,5180,5180,0
|
|
20230705,131200,331393860,5180,5180,5180,5180,0
|
|
20230705,131100,331393860,5180,5180,5180,5180,180
|
|
20230705,131000,330461460,5180,5180,5180,5180,0
|
|
20230705,130900,330461460,5180,5180,5180,5180,4
|
|
20230705,130800,330440740,5180,5180,5180,5180,10
|
|
20230705,130700,330388940,5180,5180,5180,5180,3
|
|
20230705,130600,330373400,5180,5180,5180,5180,0
|
|
20230705,130500,330373400,5180,5180,5180,5180,48
|
|
20230705,130400,330124760,5180,5180,5180,5180,1
|
|
20230705,130300,330119580,5190,5180,5190,5180,21
|
|
20230705,130200,330010790,5180,5180,5180,5180,0
|
|
20230705,130100,330010790,5180,5180,5180,5180,0
|
|
20230705,130000,330010790,5180,5180,5180,5180,30
|
|
20230705,125900,329855390,5180,5180,5180,5180,2
|
|
20230705,125800,329845030,5190,5190,5190,5190,0
|
|
20230705,125700,329845030,5190,5180,5190,5180,42
|
|
20230705,125600,329627440,5180,5190,5190,5180,119
|
|
20230705,125500,329009840,5180,5180,5180,5180,3
|
|
20230705,125400,328994300,5180,5180,5180,5180,0
|
|
20230705,125300,328994300,5180,5180,5180,5180,39
|
|
20230705,125200,328792280,5180,5180,5180,5170,25
|
|
20230705,125100,328662790,5180,5180,5180,5180,187
|
|
20230705,125000,327694130,5180,5180,5190,5180,425
|
|
20230705,124900,325492430,5170,5170,5170,5170,0
|
|
20230705,124800,325492430,5170,5180,5180,5170,1513
|
|
20230705,124700,317663430,5170,5170,5180,5170,1180
|
|
20230705,124600,311561420,5170,5170,5170,5170,0
|
|
20230705,124500,311561420,5170,5170,5170,5170,0
|
|
20230705,124400,311561420,5170,5170,5170,5170,103
|
|
20230705,124300,311028910,5160,5160,5160,5160,587
|
|
20230705,124200,307999990,5160,5160,5160,5150,22
|
|
20230705,124100,307886480,5150,5150,5150,5150,0
|
|
20230705,124000,307886480,5150,5150,5150,5150,0
|
|
20230705,123900,307886480,5150,5150,5150,5150,0
|
|
20230705,123800,307886480,5150,5150,5150,5150,1
|
|
20230705,123700,307881330,5150,5150,5150,5150,0
|
|
20230705,123600,307881330,5150,5150,5150,5150,348
|
|
20230705,123500,306089130,5160,5160,5160,5160,19
|
|
20230705,123400,305991090,5150,5150,5150,5150,75
|
|
20230705,123300,305604840,5150,5150,5150,5150,0
|
|
20230705,123200,305604840,5150,5150,5150,5150,0
|
|
20230705,123100,305604840,5150,5150,5150,5150,0
|
|
20230705,123000,305604840,5150,5150,5150,5150,0
|
|
20230705,122900,305604840,5150,5150,5150,5150,1
|
|
20230705,122800,305599690,5170,5170,5170,5170,0
|
|
20230705,122700,305599690,5170,5170,5170,5170,0
|
|
20230705,122600,305599690,5170,5170,5170,5170,0
|
|
20230705,122500,305599690,5170,5170,5170,5170,1
|
|
20230705,122400,305594520,5150,5160,5160,5150,160
|
|
20230705,122300,304770420,5150,5150,5150,5150,513
|
|
20230705,122200,302128470,5150,5150,5150,5150,12
|
|
20230705,122100,302066670,5150,5150,5150,5150,1
|
|
20230705,122000,302061520,5150,5150,5150,5150,0
|
|
20230705,121900,302061520,5150,5150,5150,5150,0
|
|
20230705,121800,302061520,5150,5150,5150,5150,0
|
|
20230705,121700,302061520,5150,5160,5160,5150,181
|
|
20230705,121600,301128160,5160,5160,5160,5160,39
|
|
20230705,121500,300926920,5140,5140,5140,5140,1
|
|
20230705,121400,300921780,5140,5140,5140,5140,0
|
|
20230705,121300,300921780,5140,5140,5140,5140,0
|
|
20230705,121200,300921780,5140,5140,5140,5140,1
|
|
20230705,121100,300916640,5140,5140,5140,5140,0
|
|
20230705,121000,300916640,5140,5140,5140,5140,0
|
|
20230705,120900,300916640,5140,5140,5140,5140,0
|
|
20230705,120800,300916640,5140,5140,5140,5140,1
|
|
20230705,120700,300911500,5170,5170,5170,5170,0
|
|
20230705,120600,300911500,5170,5130,5170,5130,4268
|
|
20230705,120500,278938780,5130,5130,5150,5130,139
|
|
20230705,120400,278225610,5140,5140,5140,5130,1803
|
|
20230705,120300,268964560,5140,5140,5140,5140,1
|
|
20230705,120200,268959420,5150,5150,5150,5150,12
|
|
20230705,120100,268897620,5150,5150,5150,5150,0
|
|
20230705,120000,268897620,5150,5140,5150,5140,21
|
|
20230705,115900,268789480,5140,5140,5140,5140,0
|
|
20230705,115800,268789480,5140,5140,5140,5140,0
|
|
20230705,115700,268789480,5140,5140,5140,5140,0
|
|
20230705,115600,268789480,5140,5150,5150,5140,3
|
|
20230705,115500,268774040,5150,5150,5150,5150,174
|
|
20230705,115400,267877940,5150,5150,5150,5150,0
|
|
20230705,115300,267877940,5150,5150,5150,5150,0
|
|
20230705,115200,267877940,5150,5150,5150,5150,0
|
|
20230705,115100,267877940,5150,5150,5150,5150,1
|
|
20230705,115000,267872790,5170,5160,5170,5160,129
|
|
20230705,114900,267206910,5150,5150,5150,5150,0
|
|
20230705,114800,267206910,5150,5150,5150,5150,0
|
|
20230705,114700,267206910,5150,5150,5150,5150,21
|
|
20230705,114600,267098760,5150,5160,5160,5150,1518
|
|
20230705,114500,259279600,5150,5150,5150,5150,61
|
|
20230705,114400,258965450,5160,5160,5160,5160,0
|
|
20230705,114300,258965450,5160,5160,5160,5160,5
|
|
20230705,114200,258939650,5160,5160,5160,5160,0
|
|
20230705,114100,258939650,5160,5160,5160,5160,111
|
|
20230705,114000,258366890,5150,5150,5150,5150,0
|
|
20230705,113900,258366890,5150,5150,5150,5150,1
|
|
20230705,113800,258361740,5170,5170,5170,5160,157
|
|
20230705,113700,257551050,5150,5150,5150,5150,0
|
|
20230705,113600,257551050,5150,5150,5150,5150,1279
|
|
20230705,113500,250964200,5150,5160,5160,5150,655
|
|
20230705,113400,247590930,5160,5160,5160,5160,0
|
|
20230705,113300,247590930,5160,5160,5160,5160,5
|
|
20230705,113200,247565130,5160,5160,5160,5160,893
|
|
20230705,113100,242957250,5150,5150,5150,5150,0
|
|
20230705,113000,242957250,5150,5150,5150,5150,1
|
|
20230705,112900,242952100,5150,5150,5150,5150,0
|
|
20230705,112800,242952100,5150,5150,5150,5150,0
|
|
20230705,112700,242952100,5150,5150,5150,5150,200
|
|
20230705,112600,241922100,5150,5150,5150,5150,3
|
|
20230705,112500,241906650,5150,5160,5160,5150,3
|
|
20230705,112400,241891190,5150,5150,5150,5150,0
|
|
20230705,112300,241891190,5150,5150,5150,5150,0
|
|
20230705,112200,241891190,5150,5150,5150,5150,0
|
|
20230705,112100,241891190,5150,5150,5150,5150,4
|
|
20230705,112000,241870590,5150,5150,5150,5150,0
|
|
20230705,111900,241870590,5150,5170,5170,5150,201
|
|
20230705,111800,240834600,5170,5160,5170,5160,70
|
|
20230705,111700,240473260,5150,5150,5150,5150,0
|
|
20230705,111600,240473260,5150,5150,5150,5150,0
|
|
20230705,111500,240473260,5150,5150,5150,5150,0
|
|
20230705,111400,240473260,5150,5150,5150,5150,0
|
|
20230705,111300,240473260,5150,5150,5150,5150,1
|
|
20230705,111200,240468110,5140,5140,5140,5140,0
|
|
20230705,111100,240468110,5140,5140,5140,5140,0
|
|
20230705,111000,240468110,5140,5140,5140,5140,0
|
|
20230705,110900,240468110,5140,5140,5140,5140,1
|
|
20230705,110800,240462970,5160,5160,5160,5160,0
|
|
20230705,110700,240462970,5160,5160,5160,5160,1
|
|
20230705,110600,240457810,5170,5170,5170,5170,0
|
|
20230705,110500,240457810,5170,5170,5170,5170,0
|
|
20230705,110400,240457810,5170,5170,5170,5170,0
|
|
20230705,110300,240457810,5170,5150,5170,5140,809
|
|
20230705,110200,236297720,5140,5160,5160,5140,4752
|
|
20230705,110100,211859040,5160,5160,5160,5160,1
|
|
20230705,110000,211853880,5160,5160,5160,5160,0
|
|
20230705,105900,211853880,5160,5160,5160,5160,0
|
|
20230705,105800,211853880,5160,5160,5160,5160,0
|
|
20230705,105700,211853880,5160,5160,5160,5160,0
|
|
20230705,105600,211853880,5160,5160,5160,5160,42
|
|
20230705,105500,211637160,5170,5170,5170,5170,0
|
|
20230705,105400,211637160,5170,5170,5170,5170,0
|
|
20230705,105300,211637160,5170,5170,5170,5170,0
|
|
20230705,105200,211637160,5170,5170,5170,5170,0
|
|
20230705,105100,211637160,5170,5170,5170,5170,1
|
|
20230705,105000,211631990,5170,5170,5170,5170,11
|
|
20230705,104900,211575120,5170,5170,5170,5170,292
|
|
20230705,104800,210065480,5170,5170,5170,5170,1
|
|
20230705,104700,210060310,5170,5170,5170,5170,0
|
|
20230705,104600,210060310,5170,5170,5170,5170,0
|
|
20230705,104500,210060310,5170,5170,5170,5170,0
|
|
20230705,104400,210060310,5170,5170,5170,5170,0
|
|
20230705,104300,210060310,5170,5170,5170,5170,0
|
|
20230705,104200,210060310,5170,5170,5170,5170,0
|
|
20230705,104100,210060310,5170,5170,5170,5170,1
|
|
20230705,104000,210055140,5190,5170,5190,5170,21
|
|
20230705,103900,209946170,5170,5170,5170,5170,0
|
|
20230705,103800,209946170,5170,5170,5170,5170,1
|
|
20230705,103700,209941000,5170,5170,5170,5170,0
|
|
20230705,103600,209941000,5170,5170,5170,5170,0
|
|
20230705,103500,209941000,5170,5170,5190,5170,41
|
|
20230705,103400,209728450,5180,5170,5180,5170,333
|
|
20230705,103300,208003690,5170,5170,5170,5170,2
|
|
20230705,103200,207993350,5170,5170,5170,5170,0
|
|
20230705,103100,207993350,5170,5170,5170,5170,116
|
|
20230705,103000,207393630,5170,5170,5170,5170,19
|
|
20230705,102900,207295400,5170,5170,5170,5170,0
|
|
20230705,102800,207295400,5170,5170,5170,5170,1
|
|
20230705,102700,207290230,5140,5140,5140,5140,1
|
|
20230705,102600,207285090,5150,5150,5150,5150,203
|
|
20230705,102500,206239640,5140,5140,5140,5140,0
|
|
20230705,102400,206239640,5140,5140,5140,5140,100
|
|
20230705,102300,205725640,5150,5150,5150,5150,28
|
|
20230705,102200,205581440,5150,5150,5150,5150,171
|
|
20230705,102100,204700790,5150,5150,5150,5150,26
|
|
20230705,102000,204566890,5150,5160,5160,5150,590
|
|
20230705,101900,201528380,5160,5150,5160,5150,51
|
|
20230705,101800,201265230,5150,5150,5150,5150,212
|
|
20230705,101700,200173430,5150,5150,5150,5150,1
|
|
20230705,101600,200168280,5140,5140,5140,5140,1635
|
|
20230705,101500,191764380,5130,5170,5170,5110,9702
|
|
20230705,101400,141887970,5170,5170,5170,5170,1098
|
|
20230705,101300,136211310,5170,5170,5170,5170,217
|
|
20230705,101200,135089420,5170,5170,5170,5170,0
|
|
20230705,101100,135089420,5170,5170,5170,5170,100
|
|
20230705,101000,134572420,5170,5170,5170,5170,282
|
|
20230705,100900,133114480,5160,5160,5160,5160,0
|
|
20230705,100800,133114480,5160,5160,5160,5160,110
|
|
20230705,100700,132546880,5160,5160,5160,5160,0
|
|
20230705,100600,132546880,5160,5160,5160,5160,801
|
|
20230705,100500,128413720,5160,5170,5170,5160,500
|
|
20230705,100400,125833620,5170,5170,5170,5170,76
|
|
20230705,100300,125440700,5160,5160,5160,5160,0
|
|
20230705,100200,125440700,5160,5160,5160,5160,0
|
|
20230705,100100,125440700,5160,5160,5160,5160,0
|
|
20230705,100000,125440700,5160,5160,5160,5160,0
|
|
20230705,095900,125440700,5160,5160,5160,5160,33
|
|
20230705,095800,125270420,5170,5160,5170,5160,296
|
|
20230705,095700,123741110,5170,5170,5170,5170,1132
|
|
20230705,095600,117888670,5180,5180,5180,5180,5
|
|
20230705,095500,117862770,5170,5170,5170,5170,0
|
|
20230705,095400,117862770,5170,5180,5180,5170,2602
|
|
20230705,095300,104403050,5180,5180,5180,5180,900
|
|
20230705,095200,99741050,5180,5190,5190,5180,132
|
|
20230705,095100,99057190,5180,5180,5180,5180,161
|
|
20230705,095000,98223210,5190,5190,5190,5190,0
|
|
20230705,094900,98223210,5190,5190,5190,5190,110
|
|
20230705,094800,97652310,5200,5190,5200,5190,17
|
|
20230705,094700,97563980,5190,5190,5190,5190,4
|
|
20230705,094600,97543220,5190,5190,5190,5190,16
|
|
20230705,094500,97460180,5180,5180,5180,5180,1
|
|
20230705,094400,97455000,5190,5190,5190,5190,2
|
|
20230705,094300,97444620,5190,5190,5190,5190,550
|
|
20230705,094200,94590120,5190,5190,5190,5190,0
|
|
20230705,094100,94590120,5190,5220,5220,5190,148
|
|
20230705,094000,93821940,5220,5200,5220,5200,271
|
|
20230705,093900,92412400,5200,5200,5200,5200,0
|
|
20230705,093800,92412400,5200,5200,5200,5200,0
|
|
20230705,093700,92412400,5200,5200,5200,5200,0
|
|
20230705,093600,92412400,5200,5180,5200,5180,1579
|
|
20230705,093500,84233160,5180,5180,5180,5180,2
|
|
20230705,093400,84222800,5180,5190,5190,5180,6182
|
|
20230705,093300,52158440,5200,5220,5220,5200,1251
|
|
20230705,093200,45653180,5200,5200,5200,5200,500
|
|
20230705,093100,43053180,5200,5200,5200,5200,0
|
|
20230705,093000,43053180,5200,5200,5200,5200,0
|
|
20230705,092900,43053180,5200,5200,5200,5200,0
|
|
20230705,092800,43053180,5200,5200,5200,5200,0
|
|
20230705,092700,43053180,5200,5200,5200,5200,782
|
|
20230705,092600,38986780,5190,5190,5190,5190,0
|
|
20230705,092500,38986780,5190,5190,5190,5190,1
|
|
20230705,092400,38981590,5190,5190,5190,5190,45
|
|
20230705,092300,38748040,5190,5190,5190,5190,200
|
|
20230705,092200,37710040,5190,5190,5190,5190,50
|
|
20230705,092100,37450540,5190,5190,5190,5190,105
|
|
20230705,092000,36905590,5200,5200,5200,5200,28
|
|
20230705,091900,36759990,5200,5200,5200,5200,1
|
|
20230705,091800,36754790,5180,5180,5180,5180,2
|
|
20230705,091700,36744430,5180,5190,5190,5180,827
|
|
20230705,091600,32459110,5180,5180,5180,5180,47
|
|
20230705,091500,32215650,5180,5180,5180,5180,215
|
|
20230705,091400,31101950,5180,5200,5200,5180,18
|
|
20230705,091300,31008680,5220,5200,5220,5200,2
|
|
20230705,091200,30998260,5200,5200,5200,5200,19
|
|
20230705,091100,30899460,5180,5180,5180,5180,0
|
|
20230705,091000,30899460,5180,5200,5200,5180,171
|
|
20230705,090900,30013660,5200,5190,5200,5180,342
|
|
20230705,090800,28239810,5200,5200,5200,5200,500
|
|
20230705,090700,25639810,5240,5240,5240,5240,28
|
|
20230705,090600,25493090,5240,5240,5240,5230,219
|
|
20230705,090500,24345700,5240,5240,5240,5240,52
|
|
20230705,090400,24073220,5240,5240,5240,5240,16
|
|
20230705,090300,23989380,5240,5220,5250,5220,552
|
|
20230705,090200,21098200,5210,5160,5210,5160,1370
|
|
20230705,090100,14019720,5160,5200,5200,5160,1599
|
|
20230705,090000,5751200,5200,5200,5200,5200,1103
|