617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,191400,776842590,5630,5630,5630,5630,1648
|
|
20230705,191300,776842590,5630,5630,5630,5630,0
|
|
20230705,191200,776842590,5630,5630,5630,5630,0
|
|
20230705,191100,776842590,5630,5630,5630,5630,0
|
|
20230705,191000,776842590,5630,5630,5630,5630,0
|
|
20230705,190900,776842590,5630,5630,5630,5630,0
|
|
20230705,190800,776842590,5630,5630,5630,5630,0
|
|
20230705,190700,776842590,5630,5630,5630,5630,0
|
|
20230705,190600,776842590,5630,5630,5630,5630,0
|
|
20230705,190500,776842590,5630,5630,5630,5630,0
|
|
20230705,190400,776842590,5630,5630,5630,5630,0
|
|
20230705,190300,776842590,5630,5630,5630,5630,0
|
|
20230705,190200,776842590,5630,5630,5630,5630,0
|
|
20230705,190100,776842590,5630,5630,5630,5630,0
|
|
20230705,190000,776842590,5630,5630,5630,5630,0
|
|
20230705,185900,776842590,5630,5630,5630,5630,0
|
|
20230705,185800,776842590,5630,5630,5630,5630,0
|
|
20230705,185700,776842590,5630,5630,5630,5630,0
|
|
20230705,185600,776842590,5630,5630,5630,5630,0
|
|
20230705,185500,776842590,5630,5630,5630,5630,0
|
|
20230705,185400,776842590,5630,5630,5630,5630,0
|
|
20230705,185300,776842590,5630,5630,5630,5630,0
|
|
20230705,185200,776842590,5630,5630,5630,5630,0
|
|
20230705,185100,776842590,5630,5630,5630,5630,0
|
|
20230705,185000,776842590,5630,5630,5630,5630,0
|
|
20230705,184900,776842590,5630,5630,5630,5630,0
|
|
20230705,184800,776842590,5630,5630,5630,5630,0
|
|
20230705,184700,776842590,5630,5630,5630,5630,0
|
|
20230705,184600,776842590,5630,5630,5630,5630,0
|
|
20230705,184500,776842590,5630,5630,5630,5630,0
|
|
20230705,184400,776842590,5630,5630,5630,5630,1648
|
|
20230705,184300,776842590,5630,5630,5630,5630,0
|
|
20230705,184200,776842590,5630,5630,5630,5630,0
|
|
20230705,184100,776842590,5630,5630,5630,5630,0
|
|
20230705,184000,776842590,5630,5630,5630,5630,0
|
|
20230705,183900,776842590,5630,5630,5630,5630,0
|
|
20230705,183800,776842590,5630,5630,5630,5630,0
|
|
20230705,183700,776842590,5630,5630,5630,5630,0
|
|
20230705,183600,776842590,5630,5630,5630,5630,0
|
|
20230705,183500,776842590,5630,5630,5630,5630,0
|
|
20230705,183400,776842590,5630,5630,5630,5630,0
|
|
20230705,183300,776842590,5630,5630,5630,5630,0
|
|
20230705,183200,776842590,5630,5630,5630,5630,0
|
|
20230705,183100,776842590,5630,5630,5630,5630,0
|
|
20230705,183000,776842590,5630,5630,5630,5630,0
|
|
20230705,182900,776842590,5630,5630,5630,5630,0
|
|
20230705,182800,776842590,5630,5630,5630,5630,0
|
|
20230705,182700,776842590,5630,5630,5630,5630,0
|
|
20230705,182600,776842590,5630,5630,5630,5630,0
|
|
20230705,182500,776842590,5630,5630,5630,5630,0
|
|
20230705,182400,776842590,5630,5630,5630,5630,0
|
|
20230705,182300,776842590,5630,5630,5630,5630,0
|
|
20230705,182200,776842590,5630,5630,5630,5630,0
|
|
20230705,182100,776842590,5630,5630,5630,5630,0
|
|
20230705,182000,776842590,5630,5630,5630,5630,0
|
|
20230705,181900,776842590,5630,5630,5630,5630,0
|
|
20230705,181800,776842590,5630,5630,5630,5630,0
|
|
20230705,181700,776842590,5630,5630,5630,5630,0
|
|
20230705,181600,776842590,5630,5630,5630,5630,0
|
|
20230705,181500,776842590,5630,5630,5630,5630,0
|
|
20230705,181400,776842590,5630,5630,5630,5630,1648
|
|
20230705,181300,776842590,5630,5630,5630,5630,0
|
|
20230705,181200,776842590,5630,5630,5630,5630,0
|
|
20230705,181100,776842590,5630,5630,5630,5630,0
|
|
20230705,181000,776842590,5630,5630,5630,5630,0
|
|
20230705,180900,776842590,5630,5630,5630,5630,0
|
|
20230705,180800,776842590,5630,5630,5630,5630,0
|
|
20230705,180700,776842590,5630,5630,5630,5630,0
|
|
20230705,180600,776842590,5630,5630,5630,5630,0
|
|
20230705,180500,776842590,5630,5630,5630,5630,0
|
|
20230705,180400,776842590,5630,5630,5630,5630,0
|
|
20230705,180300,776842590,5630,5630,5630,5630,0
|
|
20230705,180200,776842590,5630,5630,5630,5630,0
|
|
20230705,180100,776842590,5630,5630,5630,5630,0
|
|
20230705,180000,776842590,5630,5630,5630,5630,0
|
|
20230705,175900,776842590,5630,5630,5630,5630,0
|
|
20230705,175800,776842590,5630,5630,5630,5630,0
|
|
20230705,175700,776842590,5630,5630,5630,5630,0
|
|
20230705,175600,776842590,5630,5630,5630,5630,0
|
|
20230705,175500,776842590,5630,5630,5630,5630,0
|
|
20230705,175400,776842590,5630,5630,5630,5630,0
|
|
20230705,175300,776842590,5630,5630,5630,5630,0
|
|
20230705,175200,776842590,5630,5630,5630,5630,0
|
|
20230705,175100,776842590,5630,5630,5630,5630,0
|
|
20230705,175000,776842590,5630,5630,5630,5630,0
|
|
20230705,174900,776842590,5630,5630,5630,5630,0
|
|
20230705,174800,776842590,5630,5630,5630,5630,0
|
|
20230705,174700,776842590,5630,5630,5630,5630,0
|
|
20230705,174600,776842590,5630,5630,5630,5630,0
|
|
20230705,174500,776842590,5630,5630,5630,5630,0
|
|
20230705,174400,776842590,5630,5630,5630,5630,1648
|
|
20230705,174300,776842590,5630,5630,5630,5630,0
|
|
20230705,174200,776842590,5630,5630,5630,5630,0
|
|
20230705,174100,776842590,5630,5630,5630,5630,0
|
|
20230705,174000,776842590,5630,5630,5630,5630,0
|
|
20230705,173900,776842590,5630,5630,5630,5630,0
|
|
20230705,173800,776842590,5630,5630,5630,5630,0
|
|
20230705,173700,776842590,5630,5630,5630,5630,0
|
|
20230705,173600,776842590,5630,5630,5630,5630,0
|
|
20230705,173500,776842590,5630,5630,5630,5630,0
|
|
20230705,173400,776842590,5630,5630,5630,5630,0
|
|
20230705,173300,776842590,5630,5630,5630,5630,0
|
|
20230705,173200,776842590,5630,5630,5630,5630,0
|
|
20230705,173100,776842590,5630,5630,5630,5630,0
|
|
20230705,173000,776842590,5630,5630,5630,5630,0
|
|
20230705,172900,776842590,5630,5630,5630,5630,0
|
|
20230705,172800,776842590,5630,5630,5630,5630,0
|
|
20230705,172700,776842590,5630,5630,5630,5630,0
|
|
20230705,172600,776842590,5630,5630,5630,5630,0
|
|
20230705,172500,776842590,5630,5630,5630,5630,0
|
|
20230705,172400,776842590,5630,5630,5630,5630,0
|
|
20230705,172300,776842590,5630,5630,5630,5630,0
|
|
20230705,172200,776842590,5630,5630,5630,5630,0
|
|
20230705,172100,776842590,5630,5630,5630,5630,0
|
|
20230705,172000,776842590,5630,5630,5630,5630,0
|
|
20230705,171900,776842590,5630,5630,5630,5630,0
|
|
20230705,171800,776842590,5630,5630,5630,5630,0
|
|
20230705,171700,776842590,5630,5630,5630,5630,0
|
|
20230705,171600,776842590,5630,5630,5630,5630,0
|
|
20230705,171500,776842590,5630,5630,5630,5630,0
|
|
20230705,171400,776842590,5630,5630,5630,5630,1648
|
|
20230705,171300,776842590,5630,5630,5630,5630,0
|
|
20230705,171200,776842590,5630,5630,5630,5630,0
|
|
20230705,171100,776842590,5630,5630,5630,5630,0
|
|
20230705,171000,776842590,5630,5630,5630,5630,0
|
|
20230705,170900,776842590,5630,5630,5630,5630,0
|
|
20230705,170800,776842590,5630,5630,5630,5630,0
|
|
20230705,170700,776842590,5630,5630,5630,5630,0
|
|
20230705,170600,776842590,5630,5630,5630,5630,0
|
|
20230705,170500,776842590,5630,5630,5630,5630,0
|
|
20230705,170400,776842590,5630,5630,5630,5630,0
|
|
20230705,170300,776842590,5630,5630,5630,5630,0
|
|
20230705,170200,776842590,5630,5630,5630,5630,0
|
|
20230705,170100,776842590,5630,5630,5630,5630,0
|
|
20230705,170000,776842590,5630,5630,5630,5630,0
|
|
20230705,165900,776842590,5630,5630,5630,5630,0
|
|
20230705,165800,776842590,5630,5630,5630,5630,0
|
|
20230705,165700,776842590,5630,5630,5630,5630,0
|
|
20230705,165600,776842590,5630,5630,5630,5630,0
|
|
20230705,165500,776842590,5630,5630,5630,5630,0
|
|
20230705,165400,776842590,5630,5630,5630,5630,0
|
|
20230705,165300,776842590,5630,5630,5630,5630,0
|
|
20230705,165200,776842590,5630,5630,5630,5630,0
|
|
20230705,165100,776842590,5630,5630,5630,5630,0
|
|
20230705,165000,776842590,5630,5630,5630,5630,0
|
|
20230705,164900,776842590,5630,5630,5630,5630,0
|
|
20230705,164800,776842590,5630,5630,5630,5630,0
|
|
20230705,164700,776842590,5630,5630,5630,5630,0
|
|
20230705,164600,776842590,5630,5630,5630,5630,0
|
|
20230705,164500,776842590,5630,5630,5630,5630,0
|
|
20230705,164400,776842590,5630,5630,5630,5630,1648
|
|
20230705,164300,776842590,5630,5630,5630,5630,0
|
|
20230705,164200,776842590,5630,5630,5630,5630,0
|
|
20230705,164100,776842590,5630,5630,5630,5630,0
|
|
20230705,164000,776842590,5630,5630,5630,5630,0
|
|
20230705,163900,776842590,5630,5630,5630,5630,0
|
|
20230705,163800,776842590,5630,5630,5630,5630,0
|
|
20230705,163700,776842590,5630,5630,5630,5630,0
|
|
20230705,163600,776842590,5630,5630,5630,5630,0
|
|
20230705,163500,776842590,5630,5630,5630,5630,0
|
|
20230705,163400,776842590,5630,5630,5630,5630,0
|
|
20230705,163300,776842590,5630,5630,5630,5630,0
|
|
20230705,163200,776842590,5630,5630,5630,5630,0
|
|
20230705,163100,776842590,5630,5630,5630,5630,0
|
|
20230705,163000,776842590,5630,5630,5630,5630,0
|
|
20230705,162900,776842590,5630,5630,5630,5630,0
|
|
20230705,162800,776842590,5630,5630,5630,5630,0
|
|
20230705,162700,776842590,5630,5630,5630,5630,0
|
|
20230705,162600,776842590,5630,5630,5630,5630,0
|
|
20230705,162500,776842590,5630,5630,5630,5630,0
|
|
20230705,162400,776842590,5630,5630,5630,5630,0
|
|
20230705,162300,776842590,5630,5630,5630,5630,0
|
|
20230705,162200,776842590,5630,5630,5630,5630,0
|
|
20230705,162100,776842590,5630,5630,5630,5630,0
|
|
20230705,162000,776842590,5630,5630,5630,5630,0
|
|
20230705,161900,776842590,5630,5630,5630,5630,0
|
|
20230705,161800,776842590,5630,5630,5630,5630,0
|
|
20230705,161700,776842590,5630,5630,5630,5630,0
|
|
20230705,161600,776842590,5630,5630,5630,5630,0
|
|
20230705,161500,776842590,5630,5630,5630,5630,0
|
|
20230705,161400,776842590,5630,5630,5630,5630,1648
|
|
20230705,161300,776842590,5630,5630,5630,5630,0
|
|
20230705,161200,776842590,5630,5630,5630,5630,0
|
|
20230705,161100,776842590,5630,5630,5630,5630,0
|
|
20230705,161000,776842590,5630,5630,5630,5630,0
|
|
20230705,160900,776842590,5630,5630,5630,5630,0
|
|
20230705,160800,776842590,5630,5630,5630,5630,0
|
|
20230705,160700,776842590,5630,5630,5630,5630,0
|
|
20230705,160600,776842590,5630,5630,5630,5630,0
|
|
20230705,160500,776842590,5630,5630,5630,5630,0
|
|
20230705,160400,776842590,5630,5630,5630,5630,0
|
|
20230705,160300,776842590,5630,5630,5630,5630,0
|
|
20230705,160200,776842590,5630,5630,5630,5630,0
|
|
20230705,160100,776842590,5630,5630,5630,5630,0
|
|
20230705,160000,776842590,5630,5630,5630,5630,0
|
|
20230705,155900,776842590,5630,5630,5630,5630,0
|
|
20230705,155800,776842590,5630,5630,5630,5630,0
|
|
20230705,155700,776842590,5630,5630,5630,5630,0
|
|
20230705,155600,776842590,5630,5630,5630,5630,0
|
|
20230705,155500,776842590,5630,5630,5630,5630,0
|
|
20230705,155400,776842590,5630,5630,5630,5630,0
|
|
20230705,155300,776842590,5630,5630,5630,5630,0
|
|
20230705,155200,776842590,5630,5630,5630,5630,0
|
|
20230705,155100,776842590,5630,5630,5630,5630,0
|
|
20230705,155000,776842590,5630,5630,5630,5630,0
|
|
20230705,154900,776842590,5630,5630,5630,5630,0
|
|
20230705,154800,776842590,5630,5630,5630,5630,0
|
|
20230705,154700,776842590,5630,5630,5630,5630,0
|
|
20230705,154600,776842590,5630,5630,5630,5630,0
|
|
20230705,154500,776842590,5630,5630,5630,5630,0
|
|
20230705,154400,776842590,5630,5630,5630,5630,1648
|
|
20230705,154300,776842590,5630,5630,5630,5630,0
|
|
20230705,154200,776842590,5630,5630,5630,5630,0
|
|
20230705,154100,776842590,5630,5630,5630,5630,0
|
|
20230705,154000,776842590,5630,5630,5630,5630,0
|
|
20230705,153900,776842590,5630,5630,5630,5630,0
|
|
20230705,153800,776842590,5630,5630,5630,5630,0
|
|
20230705,153700,776842590,5630,5630,5630,5630,0
|
|
20230705,153600,776842590,5630,5630,5630,5630,0
|
|
20230705,153500,776842590,5630,5630,5630,5630,0
|
|
20230705,153400,776842590,5630,5630,5630,5630,0
|
|
20230705,153300,776842590,5630,5630,5630,5630,0
|
|
20230705,153200,776842590,5630,5630,5630,5630,0
|
|
20230705,153100,776842590,5630,5630,5630,5630,0
|
|
20230705,153000,776842590,5630,5630,5630,5630,1648
|
|
20230705,152900,767564350,5630,5630,5630,5630,0
|
|
20230705,152800,767564350,5630,5630,5630,5630,0
|
|
20230705,152700,767564350,5630,5630,5630,5630,0
|
|
20230705,152600,767564350,5630,5630,5630,5630,0
|
|
20230705,152500,767564350,5630,5630,5630,5630,0
|
|
20230705,152400,767564350,5630,5630,5630,5630,0
|
|
20230705,152300,767564350,5630,5630,5630,5630,0
|
|
20230705,152200,767564350,5630,5630,5630,5630,0
|
|
20230705,152100,767564350,5630,5630,5630,5630,0
|
|
20230705,152000,767564350,5630,5630,5630,5630,0
|
|
20230705,151900,767564350,5630,5620,5630,5620,101
|
|
20230705,151800,766996720,5640,5640,5640,5640,1
|
|
20230705,151700,766991080,5630,5610,5630,5600,1764
|
|
20230705,151600,757066400,5630,5630,5630,5630,3
|
|
20230705,151500,757049510,5620,5620,5620,5620,10
|
|
20230705,151400,756993310,5610,5610,5610,5610,500
|
|
20230705,151300,754188310,5610,5610,5610,5610,1
|
|
20230705,151200,754182700,5610,5610,5610,5610,355
|
|
20230705,151100,752191150,5630,5630,5630,5630,1
|
|
20230705,151000,752185520,5610,5610,5610,5610,1
|
|
20230705,150900,752179910,5630,5630,5630,5630,0
|
|
20230705,150800,752179910,5630,5620,5630,5590,18027
|
|
20230705,150700,651227710,5630,5630,5630,5630,100
|
|
20230705,150600,650664710,5630,5630,5630,5630,18
|
|
20230705,150500,650563370,5630,5630,5630,5630,0
|
|
20230705,150400,650563370,5630,5630,5630,5630,2
|
|
20230705,150300,650552110,5630,5630,5630,5630,6
|
|
20230705,150200,650518330,5630,5630,5630,5630,0
|
|
20230705,150100,650518330,5630,5630,5630,5630,5
|
|
20230705,150000,650490180,5620,5620,5620,5620,1
|
|
20230705,145900,650484560,5640,5630,5640,5620,4056
|
|
20230705,145800,627671110,5640,5640,5640,5640,30
|
|
20230705,145700,627501910,5640,5630,5640,5630,20
|
|
20230705,145600,627389210,5630,5630,5630,5630,299
|
|
20230705,145500,625705840,5640,5640,5640,5640,113
|
|
20230705,145400,625068520,5650,5650,5650,5650,0
|
|
20230705,145300,625068520,5650,5650,5650,5650,0
|
|
20230705,145200,625068520,5650,5650,5650,5650,6
|
|
20230705,145100,625034620,5650,5650,5650,5650,0
|
|
20230705,145000,625034620,5650,5650,5650,5650,1
|
|
20230705,144900,625028970,5620,5620,5620,5620,610
|
|
20230705,144800,621600770,5630,5630,5630,5630,59
|
|
20230705,144700,621268600,5640,5640,5640,5640,1
|
|
20230705,144600,621262960,5640,5640,5640,5640,100
|
|
20230705,144500,620698960,5640,5640,5640,5640,0
|
|
20230705,144400,620698960,5640,5640,5640,5640,1
|
|
20230705,144300,620693320,5630,5630,5630,5630,300
|
|
20230705,144200,619004320,5640,5640,5640,5640,50
|
|
20230705,144100,618722320,5630,5630,5630,5630,10
|
|
20230705,144000,618666020,5610,5610,5610,5610,182
|
|
20230705,143900,617645000,5610,5610,5610,5610,0
|
|
20230705,143800,617645000,5610,5620,5620,5610,200
|
|
20230705,143700,616522250,5640,5640,5640,5640,0
|
|
20230705,143600,616522250,5640,5640,5640,5640,0
|
|
20230705,143500,616522250,5640,5620,5640,5610,178
|
|
20230705,143400,615522780,5610,5610,5610,5610,1
|
|
20230705,143300,615517170,5630,5630,5630,5630,50
|
|
20230705,143200,615235670,5640,5640,5640,5640,74
|
|
20230705,143100,614818310,5640,5640,5640,5640,0
|
|
20230705,143000,614818310,5640,5630,5640,5610,7
|
|
20230705,142900,614778980,5660,5630,5660,5600,10036
|
|
20230705,142800,558406980,5630,5630,5630,5630,0
|
|
20230705,142700,558406980,5630,5630,5630,5630,400
|
|
20230705,142600,556154980,5630,5660,5660,5630,2
|
|
20230705,142500,556143690,5640,5640,5640,5640,0
|
|
20230705,142400,556143690,5640,5650,5670,5640,1723
|
|
20230705,142300,546425440,5650,5650,5650,5650,1478
|
|
20230705,142200,538074740,5650,5650,5650,5650,0
|
|
20230705,142100,538074740,5650,5650,5650,5650,0
|
|
20230705,142000,538074740,5650,5650,5650,5650,50
|
|
20230705,141900,537792240,5650,5650,5650,5650,0
|
|
20230705,141800,537792240,5650,5650,5650,5650,0
|
|
20230705,141700,537792240,5650,5650,5650,5640,119
|
|
20230705,141600,537120570,5650,5650,5650,5650,0
|
|
20230705,141500,537120570,5650,5650,5650,5650,0
|
|
20230705,141400,537120570,5650,5630,5650,5630,20
|
|
20230705,141300,537007950,5630,5630,5630,5630,0
|
|
20230705,141200,537007950,5630,5630,5630,5630,0
|
|
20230705,141100,537007950,5630,5630,5650,5630,316
|
|
20230705,141000,535228730,5630,5630,5630,5630,3698
|
|
20230705,140900,514408990,5640,5640,5650,5640,676
|
|
20230705,140800,510593880,5640,5650,5650,5640,2181
|
|
20230705,140700,498293020,5640,5650,5650,5640,3089
|
|
20230705,140600,480843680,5660,5660,5660,5660,0
|
|
20230705,140500,480843680,5660,5660,5660,5660,1
|
|
20230705,140400,480838020,5660,5660,5660,5660,0
|
|
20230705,140300,480838020,5660,5660,5660,5660,0
|
|
20230705,140200,480838020,5660,5660,5660,5660,1
|
|
20230705,140100,480832360,5670,5660,5670,5660,802
|
|
20230705,140000,476292030,5680,5680,5680,5680,0
|
|
20230705,135900,476292030,5680,5680,5680,5680,0
|
|
20230705,135800,476292030,5680,5680,5680,5680,0
|
|
20230705,135700,476292030,5680,5670,5680,5670,2
|
|
20230705,135600,476280680,5680,5680,5680,5680,0
|
|
20230705,135500,476280680,5680,5680,5680,5680,8
|
|
20230705,135400,476235240,5660,5670,5680,5660,40
|
|
20230705,135300,476008750,5680,5680,5680,5680,0
|
|
20230705,135200,476008750,5680,5660,5680,5660,100
|
|
20230705,135100,475441750,5670,5670,5670,5670,40
|
|
20230705,135000,475214950,5670,5670,5670,5670,41
|
|
20230705,134900,474982480,5680,5680,5680,5680,0
|
|
20230705,134800,474982480,5680,5680,5680,5680,0
|
|
20230705,134700,474982480,5680,5680,5680,5680,40
|
|
20230705,134600,474755280,5690,5690,5690,5690,0
|
|
20230705,134500,474755280,5690,5690,5690,5690,0
|
|
20230705,134400,474755280,5690,5690,5690,5690,1
|
|
20230705,134300,474749590,5680,5680,5680,5680,39
|
|
20230705,134200,474528070,5680,5680,5680,5650,723
|
|
20230705,134100,470440250,5660,5660,5660,5660,0
|
|
20230705,134000,470440250,5660,5660,5660,5660,0
|
|
20230705,133900,470440250,5660,5660,5660,5660,200
|
|
20230705,133800,469308250,5660,5660,5660,5660,0
|
|
20230705,133700,469308250,5660,5660,5660,5660,0
|
|
20230705,133600,469308250,5660,5660,5660,5660,0
|
|
20230705,133500,469308250,5660,5660,5660,5660,231
|
|
20230705,133400,468000790,5680,5660,5680,5660,52
|
|
20230705,133300,467706450,5680,5680,5680,5680,5
|
|
20230705,133200,467678050,5680,5680,5680,5680,1
|
|
20230705,133100,467672370,5660,5660,5660,5660,16
|
|
20230705,133000,467581810,5660,5660,5660,5660,285
|
|
20230705,132900,465968710,5670,5670,5670,5670,0
|
|
20230705,132800,465968710,5670,5670,5670,5670,0
|
|
20230705,132700,465968710,5670,5670,5670,5670,0
|
|
20230705,132600,465968710,5670,5670,5670,5670,0
|
|
20230705,132500,465968710,5670,5670,5670,5670,0
|
|
20230705,132400,465968710,5670,5670,5670,5670,10
|
|
20230705,132300,465912010,5670,5670,5670,5670,131
|
|
20230705,132200,465169240,5680,5680,5680,5680,0
|
|
20230705,132100,465169240,5680,5680,5680,5680,0
|
|
20230705,132000,465169240,5680,5680,5680,5680,0
|
|
20230705,131900,465169240,5680,5680,5680,5680,0
|
|
20230705,131800,465169240,5680,5680,5680,5680,1
|
|
20230705,131700,465163560,5680,5670,5680,5650,731
|
|
20230705,131600,461028850,5680,5680,5680,5680,0
|
|
20230705,131500,461028850,5680,5680,5680,5680,0
|
|
20230705,131400,461028850,5680,5680,5680,5680,0
|
|
20230705,131300,461028850,5680,5680,5680,5680,1
|
|
20230705,131200,461023170,5670,5670,5670,5670,2
|
|
20230705,131100,461011830,5680,5680,5680,5680,0
|
|
20230705,131000,461011830,5680,5670,5680,5670,1054
|
|
20230705,130900,455026130,5670,5670,5670,5670,0
|
|
20230705,130800,455026130,5670,5670,5670,5670,89
|
|
20230705,130700,454521500,5670,5670,5670,5670,0
|
|
20230705,130600,454521500,5670,5670,5670,5670,0
|
|
20230705,130500,454521500,5670,5670,5670,5670,10
|
|
20230705,130400,454464800,5660,5660,5660,5660,130
|
|
20230705,130300,453729000,5660,5660,5660,5660,1
|
|
20230705,130200,453723340,5670,5670,5670,5670,8
|
|
20230705,130100,453677980,5670,5670,5670,5670,6
|
|
20230705,130000,453643960,5670,5670,5670,5670,7
|
|
20230705,125900,453604270,5660,5660,5660,5660,10
|
|
20230705,125800,453547670,5660,5660,5660,5660,0
|
|
20230705,125700,453547670,5660,5660,5660,5660,0
|
|
20230705,125600,453547670,5660,5660,5660,5660,0
|
|
20230705,125500,453547670,5660,5680,5680,5660,371
|
|
20230705,125400,451446680,5690,5690,5690,5690,0
|
|
20230705,125300,451446680,5690,5690,5690,5690,0
|
|
20230705,125200,451446680,5690,5690,5690,5690,0
|
|
20230705,125100,451446680,5690,5690,5690,5690,0
|
|
20230705,125000,451446680,5690,5690,5690,5690,0
|
|
20230705,124900,451446680,5690,5690,5690,5690,1
|
|
20230705,124800,451440990,5670,5690,5690,5670,231
|
|
20230705,124700,450131200,5660,5660,5660,5660,0
|
|
20230705,124600,450131200,5660,5670,5670,5660,36
|
|
20230705,124500,449927300,5690,5690,5690,5690,0
|
|
20230705,124400,449927300,5690,5680,5690,5680,31
|
|
20230705,124300,449751210,5680,5680,5680,5680,0
|
|
20230705,124200,449751210,5680,5680,5680,5680,0
|
|
20230705,124100,449751210,5680,5680,5680,5680,0
|
|
20230705,124000,449751210,5680,5680,5680,5680,86
|
|
20230705,123900,449262730,5690,5690,5690,5690,0
|
|
20230705,123800,449262730,5690,5640,5690,5630,4916
|
|
20230705,123700,421537010,5690,5690,5690,5640,2506
|
|
20230705,123600,407377720,5650,5650,5650,5650,1038
|
|
20230705,123500,401513020,5660,5660,5660,5660,260
|
|
20230705,123400,400041420,5660,5660,5660,5660,0
|
|
20230705,123300,400041420,5660,5660,5660,5660,0
|
|
20230705,123200,400041420,5660,5660,5660,5660,197
|
|
20230705,123100,398926400,5660,5660,5660,5660,0
|
|
20230705,123000,398926400,5660,5700,5700,5640,16140
|
|
20230705,122900,307596840,5680,5680,5680,5680,0
|
|
20230705,122800,307596840,5680,5680,5680,5680,0
|
|
20230705,122700,307596840,5680,5680,5680,5680,0
|
|
20230705,122600,307596840,5680,5680,5680,5680,20
|
|
20230705,122500,307483240,5680,5680,5680,5680,0
|
|
20230705,122400,307483240,5680,5690,5690,5680,654
|
|
20230705,122300,303763680,5700,5700,5700,5700,0
|
|
20230705,122200,303763680,5700,5700,5700,5700,0
|
|
20230705,122100,303763680,5700,5700,5700,5700,0
|
|
20230705,122000,303763680,5700,5700,5700,5700,8
|
|
20230705,121900,303718080,5690,5690,5690,5690,0
|
|
20230705,121800,303718080,5690,5690,5690,5690,0
|
|
20230705,121700,303718080,5690,5690,5690,5690,0
|
|
20230705,121600,303718080,5690,5690,5690,5690,95
|
|
20230705,121500,303177530,5690,5690,5690,5690,0
|
|
20230705,121400,303177530,5690,5690,5690,5690,0
|
|
20230705,121300,303177530,5690,5690,5690,5690,1
|
|
20230705,121200,303171840,5680,5680,5680,5680,0
|
|
20230705,121100,303171840,5680,5680,5680,5680,0
|
|
20230705,121000,303171840,5680,5690,5690,5680,578
|
|
20230705,120900,299887750,5690,5690,5690,5690,13
|
|
20230705,120800,299813780,5700,5700,5700,5700,0
|
|
20230705,120700,299813780,5700,5700,5700,5700,0
|
|
20230705,120600,299813780,5700,5700,5700,5700,0
|
|
20230705,120500,299813780,5700,5700,5700,5700,5
|
|
20230705,120400,299785280,5680,5680,5680,5680,0
|
|
20230705,120300,299785280,5680,5690,5690,5680,75
|
|
20230705,120200,299359230,5680,5680,5680,5680,34
|
|
20230705,120100,299166110,5680,5680,5680,5680,0
|
|
20230705,120000,299166110,5680,5690,5690,5680,101
|
|
20230705,115900,298591430,5690,5690,5690,5690,2
|
|
20230705,115800,298580050,5690,5690,5690,5690,0
|
|
20230705,115700,298580050,5690,5690,5690,5690,0
|
|
20230705,115600,298580050,5690,5700,5700,5680,126
|
|
20230705,115500,297864050,5680,5680,5680,5680,0
|
|
20230705,115400,297864050,5680,5680,5680,5680,769
|
|
20230705,115300,293496130,5690,5690,5690,5690,220
|
|
20230705,115200,292244330,5700,5690,5700,5690,150
|
|
20230705,115100,291389830,5690,5690,5690,5690,1100
|
|
20230705,115000,285130830,5690,5700,5700,5690,251
|
|
20230705,114900,283700140,5700,5700,5700,5700,0
|
|
20230705,114800,283700140,5700,5700,5700,5700,0
|
|
20230705,114700,283700140,5700,5700,5700,5700,0
|
|
20230705,114600,283700140,5700,5690,5710,5690,529
|
|
20230705,114500,280686130,5700,5700,5700,5700,0
|
|
20230705,114400,280686130,5700,5700,5700,5700,490
|
|
20230705,114300,277893130,5710,5700,5710,5700,110
|
|
20230705,114200,277265830,5700,5700,5700,5700,30
|
|
20230705,114100,277094830,5700,5710,5710,5690,1002
|
|
20230705,114000,271383430,5700,5700,5700,5700,0
|
|
20230705,113900,271383430,5700,5700,5710,5700,598
|
|
20230705,113800,267974780,5700,5700,5700,5700,331
|
|
20230705,113700,266088080,5700,5700,5700,5700,3
|
|
20230705,113600,266070980,5710,5710,5710,5710,100
|
|
20230705,113500,265499980,5710,5700,5710,5700,203
|
|
20230705,113400,264341880,5700,5700,5700,5700,458
|
|
20230705,113300,261731280,5710,5710,5710,5710,1
|
|
20230705,113200,261725570,5710,5710,5710,5710,0
|
|
20230705,113100,261725570,5710,5710,5710,5700,620
|
|
20230705,113000,258191470,5710,5720,5720,5710,3294
|
|
20230705,112900,239382690,5710,5710,5710,5710,1467
|
|
20230705,112800,231006120,5710,5720,5720,5710,1216
|
|
20230705,112700,224061000,5720,5720,5720,5720,1
|
|
20230705,112600,224055280,5710,5710,5710,5710,11
|
|
20230705,112500,223992470,5720,5720,5720,5720,0
|
|
20230705,112400,223992470,5720,5720,5720,5720,2
|
|
20230705,112300,223981030,5720,5720,5720,5720,0
|
|
20230705,112200,223981030,5720,5720,5720,5720,0
|
|
20230705,112100,223981030,5720,5710,5720,5710,379
|
|
20230705,112000,221816850,5720,5720,5720,5720,0
|
|
20230705,111900,221816850,5720,5720,5720,5720,1
|
|
20230705,111800,221811130,5720,5710,5720,5710,606
|
|
20230705,111700,218350810,5720,5720,5720,5720,5
|
|
20230705,111600,218322210,5720,5720,5720,5710,501
|
|
20230705,111500,215461470,5720,5720,5720,5720,0
|
|
20230705,111400,215461470,5720,5720,5720,5720,0
|
|
20230705,111300,215461470,5720,5720,5720,5720,1
|
|
20230705,111200,215455750,5720,5720,5720,5720,12
|
|
20230705,111100,215387110,5720,5720,5720,5720,1809
|
|
20230705,111000,205039630,5720,5720,5720,5720,0
|
|
20230705,110900,205039630,5720,5720,5720,5720,0
|
|
20230705,110800,205039630,5720,5730,5730,5720,3178
|
|
20230705,110700,186861450,5720,5720,5720,5720,280
|
|
20230705,110600,185259850,5730,5730,5730,5730,113
|
|
20230705,110500,184612360,5720,5730,5730,5720,845
|
|
20230705,110400,179778950,5730,5730,5730,5730,8
|
|
20230705,110300,179733110,5730,5730,5730,5730,0
|
|
20230705,110200,179733110,5730,5730,5730,5730,4
|
|
20230705,110100,179710190,5720,5730,5730,5720,103
|
|
20230705,110000,179121000,5730,5730,5730,5730,8
|
|
20230705,105900,179075160,5730,5730,5730,5730,0
|
|
20230705,105800,179075160,5730,5730,5730,5730,3
|
|
20230705,105700,179057970,5720,5730,5730,5720,5
|
|
20230705,105600,179029330,5730,5730,5730,5730,0
|
|
20230705,105500,179029330,5730,5730,5730,5730,105
|
|
20230705,105400,178427680,5730,5730,5730,5730,0
|
|
20230705,105300,178427680,5730,5740,5740,5730,1087
|
|
20230705,105200,172199150,5740,5740,5740,5740,1
|
|
20230705,105100,172193410,5750,5750,5750,5750,0
|
|
20230705,105000,172193410,5750,5750,5750,5750,0
|
|
20230705,104900,172193410,5750,5750,5750,5750,0
|
|
20230705,104800,172193410,5750,5750,5750,5750,0
|
|
20230705,104700,172193410,5750,5750,5750,5750,0
|
|
20230705,104600,172193410,5750,5730,5750,5730,24
|
|
20230705,104500,172055840,5730,5730,5730,5730,0
|
|
20230705,104400,172055840,5730,5730,5730,5730,5
|
|
20230705,104300,172027190,5720,5720,5720,5720,198
|
|
20230705,104200,170894630,5720,5720,5720,5720,202
|
|
20230705,104100,169739190,5710,5710,5710,5710,5
|
|
20230705,104000,169710640,5750,5750,5750,5750,0
|
|
20230705,103900,169710640,5750,5730,5750,5710,4011
|
|
20230705,103800,146777220,5740,5740,5740,5740,2
|
|
20230705,103700,146765740,5730,5730,5730,5730,230
|
|
20230705,103600,145447840,5730,5730,5730,5730,5
|
|
20230705,103500,145419190,5730,5730,5730,5730,19
|
|
20230705,103400,145310320,5730,5730,5730,5730,5
|
|
20230705,103300,145281670,5730,5730,5730,5730,42
|
|
20230705,103200,145041010,5730,5730,5730,5730,5
|
|
20230705,103100,145012360,5730,5730,5730,5730,66
|
|
20230705,103000,144634180,5730,5730,5730,5730,7
|
|
20230705,102900,144594070,5730,5730,5730,5730,2
|
|
20230705,102800,144582610,5720,5730,5730,5720,20
|
|
20230705,102700,144468190,5720,5750,5750,5720,21
|
|
20230705,102600,144347970,5720,5720,5720,5720,20
|
|
20230705,102500,144233570,5750,5750,5750,5750,0
|
|
20230705,102400,144233570,5750,5750,5750,5750,2
|
|
20230705,102300,144222070,5720,5720,5720,5720,0
|
|
20230705,102200,144222070,5720,5720,5720,5720,301
|
|
20230705,102100,142500350,5720,5740,5740,5720,1000
|
|
20230705,102000,136778530,5730,5730,5730,5730,0
|
|
20230705,101900,136778530,5730,5730,5730,5730,0
|
|
20230705,101800,136778530,5730,5730,5730,5730,20
|
|
20230705,101700,136663930,5750,5730,5750,5730,11
|
|
20230705,101600,136600880,5730,5730,5730,5730,0
|
|
20230705,101500,136600880,5730,5730,5730,5730,880
|
|
20230705,101400,131558480,5740,5740,5740,5740,1
|
|
20230705,101300,131552740,5740,5740,5740,5740,0
|
|
20230705,101200,131552740,5740,5750,5750,5740,2177
|
|
20230705,101100,119056680,5760,5760,5760,5760,2
|
|
20230705,101000,119045160,5740,5740,5740,5740,100
|
|
20230705,100900,118471160,5760,5760,5760,5760,30
|
|
20230705,100800,118298360,5760,5760,5760,5760,0
|
|
20230705,100700,118298360,5760,5760,5760,5760,0
|
|
20230705,100600,118298360,5760,5760,5760,5760,2
|
|
20230705,100500,118286840,5750,5760,5760,5750,301
|
|
20230705,100400,116556080,5760,5760,5760,5760,0
|
|
20230705,100300,116556080,5760,5750,5760,5750,7
|
|
20230705,100200,116515810,5750,5750,5750,5750,16
|
|
20230705,100100,116423810,5750,5750,5750,5750,180
|
|
20230705,100000,115388810,5760,5760,5760,5760,0
|
|
20230705,095900,115388810,5760,5760,5760,5760,1
|
|
20230705,095800,115383050,5750,5760,5760,5740,261
|
|
20230705,095700,113882380,5750,5750,5750,5750,754
|
|
20230705,095600,109546880,5760,5760,5760,5760,1
|
|
20230705,095500,109541120,5760,5760,5760,5760,1
|
|
20230705,095400,109535360,5760,5760,5760,5760,300
|
|
20230705,095300,107807360,5760,5760,5760,5760,0
|
|
20230705,095200,107807360,5760,5760,5760,5760,100
|
|
20230705,095100,107231360,5760,5750,5760,5740,209
|
|
20230705,095000,106030590,5740,5740,5740,5740,0
|
|
20230705,094900,106030590,5740,5740,5740,5740,0
|
|
20230705,094800,106030590,5740,5750,5750,5740,3226
|
|
20230705,094700,87491090,5760,5750,5760,5750,40
|
|
20230705,094600,87261080,5750,5760,5760,5750,736
|
|
20230705,094500,83029070,5740,5740,5740,5740,60
|
|
20230705,094400,82684670,5760,5760,5760,5760,107
|
|
20230705,094300,82068350,5760,5750,5760,5740,1243
|
|
20230705,094200,74933500,5750,5750,5750,5750,14
|
|
20230705,094100,74853000,5760,5750,5760,5750,106
|
|
20230705,094000,74243480,5750,5760,5760,5740,3309
|
|
20230705,093900,55218090,5770,5770,5770,5770,0
|
|
20230705,093800,55218090,5770,5770,5770,5770,0
|
|
20230705,093700,55218090,5770,5770,5770,5770,14
|
|
20230705,093600,55137310,5770,5770,5770,5770,1
|
|
20230705,093500,55131540,5770,5760,5770,5760,178
|
|
20230705,093400,54106200,5770,5770,5770,5770,0
|
|
20230705,093300,54106200,5770,5760,5770,5760,1391
|
|
20230705,093200,46094030,5770,5770,5770,5770,26
|
|
20230705,093100,45944010,5770,5770,5770,5770,0
|
|
20230705,093000,45944010,5770,5770,5770,5770,1
|
|
20230705,092900,45938240,5780,5770,5780,5760,1001
|
|
20230705,092800,40167390,5780,5780,5780,5780,0
|
|
20230705,092700,40167390,5780,5780,5780,5780,2
|
|
20230705,092600,40155830,5780,5780,5780,5780,10
|
|
20230705,092500,40098030,5780,5800,5800,5780,412
|
|
20230705,092400,37716550,5790,5800,5810,5790,246
|
|
20230705,092300,36291890,5810,5790,5810,5790,1138
|
|
20230705,092200,29688390,5790,5790,5790,5790,0
|
|
20230705,092100,29688390,5790,5780,5790,5780,160
|
|
20230705,092000,28762590,5780,5780,5780,5780,32
|
|
20230705,091900,28577630,5760,5780,5780,5760,65
|
|
20230705,091800,28203160,5790,5790,5790,5790,0
|
|
20230705,091700,28203160,5790,5790,5790,5790,0
|
|
20230705,091600,28203160,5790,5780,5790,5780,4
|
|
20230705,091500,28180030,5760,5780,5780,5760,2346
|
|
20230705,091400,14667040,5760,5760,5760,5760,5
|
|
20230705,091300,14638240,5780,5780,5780,5760,7
|
|
20230705,091200,14597880,5760,5760,5760,5760,0
|
|
20230705,091100,14597880,5760,5770,5770,5760,345
|
|
20230705,091000,12607330,5780,5780,5780,5770,21
|
|
20230705,090900,12486050,5780,5780,5780,5770,25
|
|
20230705,090800,12341780,5770,5770,5770,5770,10
|
|
20230705,090700,12284080,5770,5770,5770,5770,824
|
|
20230705,090600,7529600,5780,5770,5780,5770,2
|
|
20230705,090500,7518050,5780,5780,5780,5780,1
|
|
20230705,090400,7512270,5770,5780,5780,5770,2
|
|
20230705,090300,7500720,5780,5780,5780,5780,5
|
|
20230705,090200,7471820,5780,5760,5780,5760,9
|
|
20230705,090100,7419960,5760,5770,5770,5760,384
|
|
20230705,090000,5207110,5770,5760,5770,5760,904
|