622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,191900,549224020,5680,5680,5680,5680,4773
|
|
20230714,191800,549224020,5680,5680,5680,5680,0
|
|
20230714,191700,549224020,5680,5680,5680,5680,0
|
|
20230714,191600,549224020,5680,5680,5680,5680,0
|
|
20230714,191500,549224020,5680,5680,5680,5680,0
|
|
20230714,191400,549224020,5680,5680,5680,5680,0
|
|
20230714,191300,549224020,5680,5680,5680,5680,0
|
|
20230714,191200,549224020,5680,5680,5680,5680,0
|
|
20230714,191100,549224020,5680,5680,5680,5680,0
|
|
20230714,191000,549224020,5680,5680,5680,5680,0
|
|
20230714,190900,549224020,5680,5680,5680,5680,0
|
|
20230714,190800,549224020,5680,5680,5680,5680,0
|
|
20230714,190700,549224020,5680,5680,5680,5680,0
|
|
20230714,190600,549224020,5680,5680,5680,5680,0
|
|
20230714,190500,549224020,5680,5680,5680,5680,0
|
|
20230714,190400,549224020,5680,5680,5680,5680,0
|
|
20230714,190300,549224020,5680,5680,5680,5680,0
|
|
20230714,190200,549224020,5680,5680,5680,5680,0
|
|
20230714,190100,549224020,5680,5680,5680,5680,0
|
|
20230714,190000,549224020,5680,5680,5680,5680,0
|
|
20230714,185900,549224020,5680,5680,5680,5680,0
|
|
20230714,185800,549224020,5680,5680,5680,5680,0
|
|
20230714,185700,549224020,5680,5680,5680,5680,0
|
|
20230714,185600,549224020,5680,5680,5680,5680,0
|
|
20230714,185500,549224020,5680,5680,5680,5680,0
|
|
20230714,185400,549224020,5680,5680,5680,5680,0
|
|
20230714,185300,549224020,5680,5680,5680,5680,0
|
|
20230714,185200,549224020,5680,5680,5680,5680,0
|
|
20230714,185100,549224020,5680,5680,5680,5680,0
|
|
20230714,185000,549224020,5680,5680,5680,5680,0
|
|
20230714,184900,549224020,5680,5680,5680,5680,4773
|
|
20230714,184800,549224020,5680,5680,5680,5680,0
|
|
20230714,184700,549224020,5680,5680,5680,5680,0
|
|
20230714,184600,549224020,5680,5680,5680,5680,0
|
|
20230714,184500,549224020,5680,5680,5680,5680,0
|
|
20230714,184400,549224020,5680,5680,5680,5680,0
|
|
20230714,184300,549224020,5680,5680,5680,5680,0
|
|
20230714,184200,549224020,5680,5680,5680,5680,0
|
|
20230714,184100,549224020,5680,5680,5680,5680,0
|
|
20230714,184000,549224020,5680,5680,5680,5680,0
|
|
20230714,183900,549224020,5680,5680,5680,5680,0
|
|
20230714,183800,549224020,5680,5680,5680,5680,0
|
|
20230714,183700,549224020,5680,5680,5680,5680,0
|
|
20230714,183600,549224020,5680,5680,5680,5680,0
|
|
20230714,183500,549224020,5680,5680,5680,5680,0
|
|
20230714,183400,549224020,5680,5680,5680,5680,0
|
|
20230714,183300,549224020,5680,5680,5680,5680,0
|
|
20230714,183200,549224020,5680,5680,5680,5680,0
|
|
20230714,183100,549224020,5680,5680,5680,5680,0
|
|
20230714,183000,549224020,5680,5680,5680,5680,0
|
|
20230714,182900,549224020,5680,5680,5680,5680,0
|
|
20230714,182800,549224020,5680,5680,5680,5680,0
|
|
20230714,182700,549224020,5680,5680,5680,5680,0
|
|
20230714,182600,549224020,5680,5680,5680,5680,0
|
|
20230714,182500,549224020,5680,5680,5680,5680,0
|
|
20230714,182400,549224020,5680,5680,5680,5680,0
|
|
20230714,182300,549224020,5680,5680,5680,5680,0
|
|
20230714,182200,549224020,5680,5680,5680,5680,0
|
|
20230714,182100,549224020,5680,5680,5680,5680,0
|
|
20230714,182000,549224020,5680,5680,5680,5680,0
|
|
20230714,181900,549224020,5680,5680,5680,5680,4773
|
|
20230714,181800,549224020,5680,5680,5680,5680,0
|
|
20230714,181700,549224020,5680,5680,5680,5680,0
|
|
20230714,181600,549224020,5680,5680,5680,5680,0
|
|
20230714,181500,549224020,5680,5680,5680,5680,0
|
|
20230714,181400,549224020,5680,5680,5680,5680,0
|
|
20230714,181300,549224020,5680,5680,5680,5680,0
|
|
20230714,181200,549224020,5680,5680,5680,5680,0
|
|
20230714,181100,549224020,5680,5680,5680,5680,0
|
|
20230714,181000,549224020,5680,5680,5680,5680,0
|
|
20230714,180900,549224020,5680,5680,5680,5680,0
|
|
20230714,180800,549224020,5680,5680,5680,5680,0
|
|
20230714,180700,549224020,5680,5680,5680,5680,0
|
|
20230714,180600,549224020,5680,5680,5680,5680,0
|
|
20230714,180500,549224020,5680,5680,5680,5680,0
|
|
20230714,180400,549224020,5680,5680,5680,5680,0
|
|
20230714,180300,549224020,5680,5680,5680,5680,0
|
|
20230714,180200,549224020,5680,5680,5680,5680,0
|
|
20230714,180100,549224020,5680,5680,5680,5680,0
|
|
20230714,180000,549224020,5680,5680,5680,5680,0
|
|
20230714,175900,549224020,5680,5680,5680,5680,0
|
|
20230714,175800,549224020,5680,5680,5680,5680,0
|
|
20230714,175700,549224020,5680,5680,5680,5680,0
|
|
20230714,175600,549224020,5680,5680,5680,5680,0
|
|
20230714,175500,549224020,5680,5680,5680,5680,0
|
|
20230714,175400,549224020,5680,5680,5680,5680,0
|
|
20230714,175300,549224020,5680,5680,5680,5680,0
|
|
20230714,175200,549224020,5680,5680,5680,5680,0
|
|
20230714,175100,549224020,5680,5680,5680,5680,0
|
|
20230714,175000,549224020,5680,5680,5680,5680,0
|
|
20230714,174900,549224020,5680,5680,5680,5680,4773
|
|
20230714,174800,549224020,5680,5680,5680,5680,0
|
|
20230714,174700,549224020,5680,5680,5680,5680,0
|
|
20230714,174600,549224020,5680,5680,5680,5680,0
|
|
20230714,174500,549224020,5680,5680,5680,5680,0
|
|
20230714,174400,549224020,5680,5680,5680,5680,0
|
|
20230714,174300,549224020,5680,5680,5680,5680,0
|
|
20230714,174200,549224020,5680,5680,5680,5680,0
|
|
20230714,174100,549224020,5680,5680,5680,5680,0
|
|
20230714,174000,549224020,5680,5680,5680,5680,0
|
|
20230714,173900,549224020,5680,5680,5680,5680,0
|
|
20230714,173800,549224020,5680,5680,5680,5680,0
|
|
20230714,173700,549224020,5680,5680,5680,5680,0
|
|
20230714,173600,549224020,5680,5680,5680,5680,0
|
|
20230714,173500,549224020,5680,5680,5680,5680,0
|
|
20230714,173400,549224020,5680,5680,5680,5680,0
|
|
20230714,173300,549224020,5680,5680,5680,5680,0
|
|
20230714,173200,549224020,5680,5680,5680,5680,0
|
|
20230714,173100,549224020,5680,5680,5680,5680,0
|
|
20230714,173000,549224020,5680,5680,5680,5680,0
|
|
20230714,172900,549224020,5680,5680,5680,5680,0
|
|
20230714,172800,549224020,5680,5680,5680,5680,0
|
|
20230714,172700,549224020,5680,5680,5680,5680,0
|
|
20230714,172600,549224020,5680,5680,5680,5680,0
|
|
20230714,172500,549224020,5680,5680,5680,5680,0
|
|
20230714,172400,549224020,5680,5680,5680,5680,0
|
|
20230714,172300,549224020,5680,5680,5680,5680,0
|
|
20230714,172200,549224020,5680,5680,5680,5680,0
|
|
20230714,172100,549224020,5680,5680,5680,5680,0
|
|
20230714,172000,549224020,5680,5680,5680,5680,0
|
|
20230714,171900,549224020,5680,5680,5680,5680,4773
|
|
20230714,171800,549224020,5680,5680,5680,5680,0
|
|
20230714,171700,549224020,5680,5680,5680,5680,0
|
|
20230714,171600,549224020,5680,5680,5680,5680,0
|
|
20230714,171500,549224020,5680,5680,5680,5680,0
|
|
20230714,171400,549224020,5680,5680,5680,5680,0
|
|
20230714,171300,549224020,5680,5680,5680,5680,0
|
|
20230714,171200,549224020,5680,5680,5680,5680,0
|
|
20230714,171100,549224020,5680,5680,5680,5680,0
|
|
20230714,171000,549224020,5680,5680,5680,5680,0
|
|
20230714,170900,549224020,5680,5680,5680,5680,0
|
|
20230714,170800,549224020,5680,5680,5680,5680,0
|
|
20230714,170700,549224020,5680,5680,5680,5680,0
|
|
20230714,170600,549224020,5680,5680,5680,5680,0
|
|
20230714,170500,549224020,5680,5680,5680,5680,0
|
|
20230714,170400,549224020,5680,5680,5680,5680,0
|
|
20230714,170300,549224020,5680,5680,5680,5680,0
|
|
20230714,170200,549224020,5680,5680,5680,5680,0
|
|
20230714,170100,549224020,5680,5680,5680,5680,0
|
|
20230714,170000,549224020,5680,5680,5680,5680,0
|
|
20230714,165900,549224020,5680,5680,5680,5680,0
|
|
20230714,165800,549224020,5680,5680,5680,5680,0
|
|
20230714,165700,549224020,5680,5680,5680,5680,0
|
|
20230714,165600,549224020,5680,5680,5680,5680,0
|
|
20230714,165500,549224020,5680,5680,5680,5680,0
|
|
20230714,165400,549224020,5680,5680,5680,5680,0
|
|
20230714,165300,549224020,5680,5680,5680,5680,0
|
|
20230714,165200,549224020,5680,5680,5680,5680,0
|
|
20230714,165100,549224020,5680,5680,5680,5680,0
|
|
20230714,165000,549224020,5680,5680,5680,5680,0
|
|
20230714,164900,549224020,5680,5680,5680,5680,4773
|
|
20230714,164800,549224020,5680,5680,5680,5680,0
|
|
20230714,164700,549224020,5680,5680,5680,5680,0
|
|
20230714,164600,549224020,5680,5680,5680,5680,0
|
|
20230714,164500,549224020,5680,5680,5680,5680,0
|
|
20230714,164400,549224020,5680,5680,5680,5680,0
|
|
20230714,164300,549224020,5680,5680,5680,5680,0
|
|
20230714,164200,549224020,5680,5680,5680,5680,0
|
|
20230714,164100,549224020,5680,5680,5680,5680,0
|
|
20230714,164000,549224020,5680,5680,5680,5680,0
|
|
20230714,163900,549224020,5680,5680,5680,5680,0
|
|
20230714,163800,549224020,5680,5680,5680,5680,0
|
|
20230714,163700,549224020,5680,5680,5680,5680,0
|
|
20230714,163600,549224020,5680,5680,5680,5680,0
|
|
20230714,163500,549224020,5680,5680,5680,5680,0
|
|
20230714,163400,549224020,5680,5680,5680,5680,0
|
|
20230714,163300,549224020,5680,5680,5680,5680,0
|
|
20230714,163200,549224020,5680,5680,5680,5680,0
|
|
20230714,163100,549224020,5680,5680,5680,5680,0
|
|
20230714,163000,549224020,5680,5680,5680,5680,0
|
|
20230714,162900,549224020,5680,5680,5680,5680,0
|
|
20230714,162800,549224020,5680,5680,5680,5680,0
|
|
20230714,162700,549224020,5680,5680,5680,5680,0
|
|
20230714,162600,549224020,5680,5680,5680,5680,0
|
|
20230714,162500,549224020,5680,5680,5680,5680,0
|
|
20230714,162400,549224020,5680,5680,5680,5680,0
|
|
20230714,162300,549224020,5680,5680,5680,5680,0
|
|
20230714,162200,549224020,5680,5680,5680,5680,0
|
|
20230714,162100,549224020,5680,5680,5680,5680,0
|
|
20230714,162000,549224020,5680,5680,5680,5680,0
|
|
20230714,161900,549224020,5680,5680,5680,5680,4773
|
|
20230714,161800,549224020,5680,5680,5680,5680,0
|
|
20230714,161700,549224020,5680,5680,5680,5680,0
|
|
20230714,161600,549224020,5680,5680,5680,5680,0
|
|
20230714,161500,549224020,5680,5680,5680,5680,0
|
|
20230714,161400,549224020,5680,5680,5680,5680,0
|
|
20230714,161300,549224020,5680,5680,5680,5680,0
|
|
20230714,161200,549224020,5680,5680,5680,5680,0
|
|
20230714,161100,549224020,5680,5680,5680,5680,0
|
|
20230714,161000,549224020,5680,5680,5680,5680,0
|
|
20230714,160900,549224020,5680,5680,5680,5680,0
|
|
20230714,160800,549224020,5680,5680,5680,5680,0
|
|
20230714,160700,549224020,5680,5680,5680,5680,0
|
|
20230714,160600,549224020,5680,5680,5680,5680,0
|
|
20230714,160500,549224020,5680,5680,5680,5680,0
|
|
20230714,160400,549224020,5680,5680,5680,5680,0
|
|
20230714,160300,549224020,5680,5680,5680,5680,0
|
|
20230714,160200,549224020,5680,5680,5680,5680,0
|
|
20230714,160100,549224020,5680,5680,5680,5680,0
|
|
20230714,160000,549224020,5680,5680,5680,5680,0
|
|
20230714,155900,549224020,5680,5680,5680,5680,0
|
|
20230714,155800,549224020,5680,5680,5680,5680,0
|
|
20230714,155700,549224020,5680,5680,5680,5680,0
|
|
20230714,155600,549224020,5680,5680,5680,5680,0
|
|
20230714,155500,549224020,5680,5680,5680,5680,0
|
|
20230714,155400,549224020,5680,5680,5680,5680,0
|
|
20230714,155300,549224020,5680,5680,5680,5680,0
|
|
20230714,155200,549224020,5680,5680,5680,5680,0
|
|
20230714,155100,549224020,5680,5680,5680,5680,0
|
|
20230714,155000,549224020,5680,5680,5680,5680,0
|
|
20230714,154900,549224020,5680,5680,5680,5680,4773
|
|
20230714,154800,549224020,5680,5680,5680,5680,0
|
|
20230714,154700,549224020,5680,5680,5680,5680,0
|
|
20230714,154600,549224020,5680,5680,5680,5680,0
|
|
20230714,154500,549224020,5680,5680,5680,5680,0
|
|
20230714,154400,549224020,5680,5680,5680,5680,0
|
|
20230714,154300,549224020,5680,5680,5680,5680,0
|
|
20230714,154200,549224020,5680,5680,5680,5680,0
|
|
20230714,154100,549224020,5680,5680,5680,5680,0
|
|
20230714,154000,549224020,5680,5680,5680,5680,0
|
|
20230714,153900,549224020,5680,5680,5680,5680,0
|
|
20230714,153800,549224020,5680,5680,5680,5680,0
|
|
20230714,153700,549224020,5680,5680,5680,5680,0
|
|
20230714,153600,549224020,5680,5680,5680,5680,0
|
|
20230714,153500,549224020,5680,5680,5680,5680,0
|
|
20230714,153400,549224020,5680,5680,5680,5680,0
|
|
20230714,153300,549224020,5680,5680,5680,5680,0
|
|
20230714,153200,549224020,5680,5680,5680,5680,0
|
|
20230714,153100,549224020,5680,5680,5680,5680,0
|
|
20230714,153000,549224020,5680,5680,5680,5680,4773
|
|
20230714,152900,522113380,5690,5690,5690,5690,0
|
|
20230714,152800,522113380,5690,5690,5690,5690,0
|
|
20230714,152700,522113380,5690,5690,5690,5690,0
|
|
20230714,152600,522113380,5690,5690,5690,5690,0
|
|
20230714,152500,522113380,5690,5690,5690,5690,0
|
|
20230714,152400,522113380,5690,5690,5690,5690,0
|
|
20230714,152300,522113380,5690,5690,5690,5690,0
|
|
20230714,152200,522113380,5690,5690,5690,5690,0
|
|
20230714,152100,522113380,5690,5690,5690,5690,0
|
|
20230714,152000,522113380,5690,5690,5690,5690,0
|
|
20230714,151900,522113380,5690,5640,5690,5640,3594
|
|
20230714,151800,501757070,5640,5620,5640,5620,119
|
|
20230714,151700,501085930,5640,5640,5640,5640,1
|
|
20230714,151600,501080290,5620,5620,5620,5620,300
|
|
20230714,151500,499394290,5640,5640,5640,5640,0
|
|
20230714,151400,499394290,5640,5640,5640,5640,0
|
|
20230714,151300,499394290,5640,5640,5640,5640,0
|
|
20230714,151200,499394290,5640,5640,5640,5640,20
|
|
20230714,151100,499281490,5640,5640,5640,5640,0
|
|
20230714,151000,499281490,5640,5640,5640,5640,0
|
|
20230714,150900,499281490,5640,5640,5640,5640,1
|
|
20230714,150800,499275850,5610,5610,5610,5610,50
|
|
20230714,150700,498995350,5650,5600,5650,5600,738
|
|
20230714,150600,494832440,5640,5640,5640,5640,1
|
|
20230714,150500,494826800,5610,5610,5610,5610,1000
|
|
20230714,150400,489216800,5610,5610,5610,5610,1500
|
|
20230714,150300,480801800,5610,5610,5610,5610,0
|
|
20230714,150200,480801800,5610,5610,5610,5610,3006
|
|
20230714,150100,463938140,5610,5620,5620,5610,3710
|
|
20230714,150000,443123040,5610,5610,5610,5610,0
|
|
20230714,145900,443123040,5610,5610,5610,5610,0
|
|
20230714,145800,443123040,5610,5610,5610,5610,0
|
|
20230714,145700,443123040,5610,5610,5610,5610,0
|
|
20230714,145600,443123040,5610,5610,5610,5610,0
|
|
20230714,145500,443123040,5610,5620,5620,5610,1000
|
|
20230714,145400,437509540,5650,5640,5650,5620,258
|
|
20230714,145300,436056410,5640,5640,5640,5640,0
|
|
20230714,145200,436056410,5640,5640,5640,5640,294
|
|
20230714,145100,434398250,5640,5630,5640,5630,484
|
|
20230714,145000,431670710,5630,5630,5630,5630,0
|
|
20230714,144900,431670710,5630,5630,5630,5630,0
|
|
20230714,144800,431670710,5630,5630,5630,5630,0
|
|
20230714,144700,431670710,5630,5630,5630,5630,1
|
|
20230714,144600,431665080,5630,5630,5630,5630,0
|
|
20230714,144500,431665080,5630,5630,5630,5630,0
|
|
20230714,144400,431665080,5630,5630,5630,5630,30
|
|
20230714,144300,431496180,5630,5630,5630,5630,14
|
|
20230714,144200,431417360,5620,5620,5620,5620,0
|
|
20230714,144100,431417360,5620,5620,5620,5620,0
|
|
20230714,144000,431417360,5620,5620,5620,5620,0
|
|
20230714,143900,431417360,5620,5620,5620,5620,709
|
|
20230714,143800,427432780,5610,5610,5610,5610,0
|
|
20230714,143700,427432780,5610,5610,5610,5610,250
|
|
20230714,143600,426030280,5610,5610,5610,5610,255
|
|
20230714,143500,424599730,5620,5620,5620,5620,1
|
|
20230714,143400,424594110,5620,5620,5620,5620,0
|
|
20230714,143300,424594110,5620,5620,5620,5620,0
|
|
20230714,143200,424594110,5620,5620,5620,5620,52
|
|
20230714,143100,424301870,5610,5610,5610,5610,0
|
|
20230714,143000,424301870,5610,5610,5610,5610,245
|
|
20230714,142900,422927420,5610,5610,5610,5610,0
|
|
20230714,142800,422927420,5610,5610,5610,5610,510
|
|
20230714,142700,420066320,5630,5630,5630,5630,0
|
|
20230714,142600,420066320,5630,5630,5630,5630,0
|
|
20230714,142500,420066320,5630,5630,5630,5630,0
|
|
20230714,142400,420066320,5630,5630,5630,5630,0
|
|
20230714,142300,420066320,5630,5630,5630,5630,0
|
|
20230714,142200,420066320,5630,5630,5630,5630,0
|
|
20230714,142100,420066320,5630,5630,5630,5630,1
|
|
20230714,142000,420060690,5600,5600,5600,5600,1001
|
|
20230714,141900,414455090,5620,5610,5620,5610,501
|
|
20230714,141800,411644470,5610,5610,5610,5610,0
|
|
20230714,141700,411644470,5610,5610,5610,5610,0
|
|
20230714,141600,411644470,5610,5610,5610,5610,0
|
|
20230714,141500,411644470,5610,5610,5610,5610,2000
|
|
20230714,141400,400424470,5620,5620,5620,5620,100
|
|
20230714,141300,399862470,5620,5620,5620,5620,0
|
|
20230714,141200,399862470,5620,5620,5620,5620,100
|
|
20230714,141100,399300470,5610,5610,5610,5610,2000
|
|
20230714,141000,388080470,5620,5600,5620,5600,2000
|
|
20230714,140900,376847270,5600,5600,5600,5600,1
|
|
20230714,140800,376841670,5600,5600,5600,5600,0
|
|
20230714,140700,376841670,5600,5600,5600,5600,192
|
|
20230714,140600,375766470,5590,5590,5590,5590,0
|
|
20230714,140500,375766470,5590,5590,5590,5590,457
|
|
20230714,140400,373211840,5600,5600,5600,5600,1
|
|
20230714,140300,373206240,5590,5590,5590,5590,0
|
|
20230714,140200,373206240,5590,5590,5590,5590,20
|
|
20230714,140100,373094440,5590,5590,5590,5590,5
|
|
20230714,140000,373066490,5590,5600,5600,5590,676
|
|
20230714,135900,369285500,5600,5600,5600,5600,0
|
|
20230714,135800,369285500,5600,5600,5600,5600,0
|
|
20230714,135700,369285500,5600,5600,5600,5600,0
|
|
20230714,135600,369285500,5600,5600,5600,5600,0
|
|
20230714,135500,369285500,5600,5600,5600,5600,0
|
|
20230714,135400,369285500,5600,5600,5600,5600,1
|
|
20230714,135300,369279900,5620,5620,5620,5620,0
|
|
20230714,135200,369279900,5620,5610,5620,5610,5
|
|
20230714,135100,369251840,5610,5590,5610,5590,709
|
|
20230714,135000,365287430,5600,5600,5600,5600,217
|
|
20230714,134900,364072230,5600,5600,5600,5600,0
|
|
20230714,134800,364072230,5600,5600,5600,5600,0
|
|
20230714,134700,364072230,5600,5600,5600,5600,1
|
|
20230714,134600,364066630,5610,5610,5610,5610,0
|
|
20230714,134500,364066630,5610,5600,5610,5600,11
|
|
20230714,134400,364005020,5600,5600,5600,5600,0
|
|
20230714,134300,364005020,5600,5600,5600,5600,0
|
|
20230714,134200,364005020,5600,5610,5610,5600,2
|
|
20230714,134100,363993810,5600,5600,5600,5600,300
|
|
20230714,134000,362313810,5600,5600,5600,5600,0
|
|
20230714,133900,362313810,5600,5600,5600,5600,50
|
|
20230714,133800,362033810,5600,5600,5600,5600,0
|
|
20230714,133700,362033810,5600,5600,5600,5600,0
|
|
20230714,133600,362033810,5600,5600,5600,5600,0
|
|
20230714,133500,362033810,5600,5600,5600,5600,0
|
|
20230714,133400,362033810,5600,5600,5600,5600,0
|
|
20230714,133300,362033810,5600,5600,5600,5600,0
|
|
20230714,133200,362033810,5600,5600,5600,5600,0
|
|
20230714,133100,362033810,5600,5600,5600,5600,0
|
|
20230714,133000,362033810,5600,5600,5600,5600,100
|
|
20230714,132900,361473810,5600,5600,5600,5600,0
|
|
20230714,132800,361473810,5600,5600,5600,5600,1
|
|
20230714,132700,361468210,5600,5580,5600,5580,525
|
|
20230714,132600,358537470,5600,5600,5600,5600,500
|
|
20230714,132500,355737470,5600,5600,5600,5600,0
|
|
20230714,132400,355737470,5600,5600,5600,5600,1620
|
|
20230714,132300,346665470,5600,5600,5600,5600,100
|
|
20230714,132200,346105470,5600,5600,5600,5600,53
|
|
20230714,132100,345808670,5590,5590,5590,5590,2
|
|
20230714,132000,345797490,5590,5590,5590,5590,0
|
|
20230714,131900,345797490,5590,5590,5590,5590,0
|
|
20230714,131800,345797490,5590,5590,5590,5590,0
|
|
20230714,131700,345797490,5590,5590,5590,5590,13
|
|
20230714,131600,345724820,5590,5590,5590,5590,10
|
|
20230714,131500,345668920,5580,5580,5580,5580,0
|
|
20230714,131400,345668920,5580,5580,5580,5580,0
|
|
20230714,131300,345668920,5580,5580,5580,5580,0
|
|
20230714,131200,345668920,5580,5580,5580,5580,227
|
|
20230714,131100,344402260,5590,5590,5590,5590,1
|
|
20230714,131000,344396670,5580,5580,5580,5580,0
|
|
20230714,130900,344396670,5580,5580,5580,5580,0
|
|
20230714,130800,344396670,5580,5580,5580,5580,20
|
|
20230714,130700,344285070,5580,5580,5580,5580,0
|
|
20230714,130600,344285070,5580,5580,5580,5580,0
|
|
20230714,130500,344285070,5580,5580,5580,5580,1
|
|
20230714,130400,344279490,5580,5580,5580,5580,0
|
|
20230714,130300,344279490,5580,5580,5580,5580,1
|
|
20230714,130200,344273910,5600,5590,5600,5590,211
|
|
20230714,130100,343092420,5600,5600,5600,5600,200
|
|
20230714,130000,341972420,5600,5600,5600,5600,18
|
|
20230714,125900,341871620,5590,5590,5590,5590,0
|
|
20230714,125800,341871620,5590,5590,5590,5590,0
|
|
20230714,125700,341871620,5590,5590,5590,5590,0
|
|
20230714,125600,341871620,5590,5590,5590,5590,100
|
|
20230714,125500,341312620,5580,5580,5580,5580,5
|
|
20230714,125400,341284720,5580,5580,5580,5580,500
|
|
20230714,125300,338494720,5580,5580,5580,5580,0
|
|
20230714,125200,338494720,5580,5580,5580,5580,1
|
|
20230714,125100,338489140,5580,5580,5580,5580,227
|
|
20230714,125000,337222480,5580,5580,5580,5580,1
|
|
20230714,124900,337216900,5590,5590,5590,5590,0
|
|
20230714,124800,337216900,5590,5590,5590,5590,0
|
|
20230714,124700,337216900,5590,5590,5590,5590,0
|
|
20230714,124600,337216900,5590,5590,5590,5590,0
|
|
20230714,124500,337216900,5590,5580,5590,5580,110
|
|
20230714,124400,336603000,5590,5590,5590,5590,1
|
|
20230714,124300,336597410,5590,5590,5590,5590,2
|
|
20230714,124200,336586230,5590,5590,5590,5590,0
|
|
20230714,124100,336586230,5590,5590,5590,5590,3
|
|
20230714,124000,336569460,5580,5580,5580,5580,0
|
|
20230714,123900,336569460,5580,5580,5580,5580,0
|
|
20230714,123800,336569460,5580,5580,5580,5580,0
|
|
20230714,123700,336569460,5580,5580,5580,5580,0
|
|
20230714,123600,336569460,5580,5580,5580,5580,0
|
|
20230714,123500,336569460,5580,5580,5580,5580,2899
|
|
20230714,123400,320393040,5580,5580,5580,5580,0
|
|
20230714,123300,320393040,5580,5580,5580,5580,159
|
|
20230714,123200,319505820,5580,5580,5580,5580,0
|
|
20230714,123100,319505820,5580,5580,5580,5580,1
|
|
20230714,123000,319500240,5570,5570,5570,5570,0
|
|
20230714,122900,319500240,5570,5570,5570,5570,0
|
|
20230714,122800,319500240,5570,5570,5570,5570,0
|
|
20230714,122700,319500240,5570,5570,5570,5570,0
|
|
20230714,122600,319500240,5570,5570,5570,5570,0
|
|
20230714,122500,319500240,5570,5570,5570,5570,83
|
|
20230714,122400,319037930,5580,5580,5580,5580,1080
|
|
20230714,122300,313011530,5580,5580,5580,5580,20
|
|
20230714,122200,312899930,5580,5580,5580,5580,54
|
|
20230714,122100,312598610,5580,5580,5580,5580,1168
|
|
20230714,122000,306081170,5590,5590,5590,5590,3
|
|
20230714,121900,306064400,5600,5600,5600,5600,100
|
|
20230714,121800,305504400,5590,5590,5590,5590,0
|
|
20230714,121700,305504400,5590,5590,5590,5590,491
|
|
20230714,121600,302759710,5590,5590,5590,5590,0
|
|
20230714,121500,302759710,5590,5590,5590,5590,0
|
|
20230714,121400,302759710,5590,5590,5590,5590,0
|
|
20230714,121300,302759710,5590,5590,5590,5590,0
|
|
20230714,121200,302759710,5590,5590,5590,5590,0
|
|
20230714,121100,302759710,5590,5590,5590,5590,0
|
|
20230714,121000,302759710,5590,5600,5600,5590,160
|
|
20230714,120900,301864810,5600,5600,5600,5600,0
|
|
20230714,120800,301864810,5600,5600,5600,5600,1
|
|
20230714,120700,301859210,5590,5610,5610,5590,2903
|
|
20230714,120600,285613760,5610,5610,5610,5610,1496
|
|
20230714,120500,277221200,5610,5610,5610,5610,0
|
|
20230714,120400,277221200,5610,5610,5610,5610,2174
|
|
20230714,120300,265025060,5620,5610,5620,5610,874
|
|
20230714,120200,260116830,5620,5620,5620,5620,0
|
|
20230714,120100,260116830,5620,5620,5620,5620,166
|
|
20230714,120000,259183910,5620,5620,5620,5620,101
|
|
20230714,115900,258616290,5620,5620,5620,5620,0
|
|
20230714,115800,258616290,5620,5620,5620,5620,0
|
|
20230714,115700,258616290,5620,5620,5620,5620,0
|
|
20230714,115600,258616290,5620,5620,5620,5620,20
|
|
20230714,115500,258503890,5610,5610,5610,5610,0
|
|
20230714,115400,258503890,5610,5610,5610,5610,0
|
|
20230714,115300,258503890,5610,5610,5610,5610,0
|
|
20230714,115200,258503890,5610,5610,5610,5610,0
|
|
20230714,115100,258503890,5610,5610,5610,5610,4
|
|
20230714,115000,258481450,5610,5610,5610,5610,505
|
|
20230714,114900,255648400,5610,5610,5610,5610,378
|
|
20230714,114800,253527820,5610,5610,5610,5610,0
|
|
20230714,114700,253527820,5610,5610,5610,5610,122
|
|
20230714,114600,252843400,5600,5600,5600,5600,0
|
|
20230714,114500,252843400,5600,5600,5600,5600,120
|
|
20230714,114400,252171400,5600,5600,5600,5600,0
|
|
20230714,114300,252171400,5600,5600,5600,5600,50
|
|
20230714,114200,251891400,5600,5610,5610,5600,2700
|
|
20230714,114100,236769190,5610,5610,5610,5610,12
|
|
20230714,114000,236701870,5610,5610,5610,5610,117
|
|
20230714,113900,236045500,5610,5610,5610,5610,150
|
|
20230714,113800,235204000,5610,5610,5610,5610,2121
|
|
20230714,113700,223305190,5610,5610,5610,5610,0
|
|
20230714,113600,223305190,5610,5610,5610,5610,0
|
|
20230714,113500,223305190,5610,5610,5610,5610,0
|
|
20230714,113400,223305190,5610,5610,5610,5610,0
|
|
20230714,113300,223305190,5610,5610,5610,5610,0
|
|
20230714,113200,223305190,5610,5610,5610,5610,0
|
|
20230714,113100,223305190,5610,5610,5610,5610,0
|
|
20230714,113000,223305190,5610,5620,5620,5610,2
|
|
20230714,112900,223293960,5620,5620,5620,5620,0
|
|
20230714,112800,223293960,5620,5620,5620,5620,0
|
|
20230714,112700,223293960,5620,5620,5620,5620,0
|
|
20230714,112600,223293960,5620,5620,5620,5620,1
|
|
20230714,112500,223288340,5610,5610,5610,5610,0
|
|
20230714,112400,223288340,5610,5610,5610,5610,0
|
|
20230714,112300,223288340,5610,5610,5610,5610,53
|
|
20230714,112200,222991010,5610,5610,5610,5610,788
|
|
20230714,112100,218570330,5610,5610,5610,5610,59
|
|
20230714,112000,218239340,5620,5630,5660,5620,328
|
|
20230714,111900,216395800,5660,5620,5660,5610,289
|
|
20230714,111800,214774360,5610,5630,5630,5610,983
|
|
20230714,111700,209246310,5620,5650,5650,5620,224
|
|
20230714,111600,207985840,5680,5650,5680,5650,36
|
|
20230714,111500,207782140,5680,5680,5680,5680,435
|
|
20230714,111400,205311340,5680,5660,5680,5660,1435
|
|
20230714,111300,197165030,5620,5620,5620,5620,0
|
|
20230714,111200,197165030,5620,5620,5620,5620,0
|
|
20230714,111100,197165030,5620,5620,5620,5620,0
|
|
20230714,111000,197165030,5620,5620,5620,5620,40
|
|
20230714,110900,196940230,5620,5620,5620,5620,0
|
|
20230714,110800,196940230,5620,5620,5620,5620,0
|
|
20230714,110700,196940230,5620,5620,5620,5620,0
|
|
20230714,110600,196940230,5620,5620,5620,5620,0
|
|
20230714,110500,196940230,5620,5630,5630,5620,155
|
|
20230714,110400,196069080,5620,5620,5620,5620,0
|
|
20230714,110300,196069080,5620,5620,5620,5620,0
|
|
20230714,110200,196069080,5620,5630,5640,5620,322
|
|
20230714,110100,194259120,5620,5620,5620,5620,0
|
|
20230714,110000,194259120,5620,5620,5620,5620,0
|
|
20230714,105900,194259120,5620,5620,5620,5620,0
|
|
20230714,105800,194259120,5620,5620,5620,5620,18
|
|
20230714,105700,194157960,5620,5620,5620,5620,0
|
|
20230714,105600,194157960,5620,5620,5620,5620,177
|
|
20230714,105500,193163220,5630,5630,5630,5630,0
|
|
20230714,105400,193163220,5630,5630,5630,5630,0
|
|
20230714,105300,193163220,5630,5630,5630,5630,1
|
|
20230714,105200,193157590,5640,5640,5640,5640,0
|
|
20230714,105100,193157590,5640,5640,5640,5640,0
|
|
20230714,105000,193157590,5640,5650,5650,5640,403
|
|
20230714,104900,190884640,5640,5640,5640,5640,100
|
|
20230714,104800,190320640,5640,5640,5640,5640,0
|
|
20230714,104700,190320640,5640,5640,5640,5640,0
|
|
20230714,104600,190320640,5640,5640,5640,5640,0
|
|
20230714,104500,190320640,5640,5640,5640,5640,0
|
|
20230714,104400,190320640,5640,5640,5640,5640,0
|
|
20230714,104300,190320640,5640,5640,5640,5640,0
|
|
20230714,104200,190320640,5640,5640,5640,5640,0
|
|
20230714,104100,190320640,5640,5640,5640,5640,0
|
|
20230714,104000,190320640,5640,5640,5640,5640,0
|
|
20230714,103900,190320640,5640,5640,5640,5640,1
|
|
20230714,103800,190315000,5640,5640,5640,5640,562
|
|
20230714,103700,187145320,5630,5630,5630,5630,0
|
|
20230714,103600,187145320,5630,5630,5630,5630,0
|
|
20230714,103500,187145320,5630,5630,5630,5630,0
|
|
20230714,103400,187145320,5630,5630,5630,5630,0
|
|
20230714,103300,187145320,5630,5630,5630,5630,54
|
|
20230714,103200,186841300,5630,5630,5630,5630,0
|
|
20230714,103100,186841300,5630,5620,5630,5620,524
|
|
20230714,103000,183891440,5630,5630,5630,5630,30
|
|
20230714,102900,183722540,5600,5600,5600,5600,201
|
|
20230714,102800,182596940,5600,5610,5610,5600,3039
|
|
20230714,102700,165574250,5610,5610,5610,5610,0
|
|
20230714,102600,165574250,5610,5610,5610,5610,0
|
|
20230714,102500,165574250,5610,5610,5610,5610,6
|
|
20230714,102400,165540590,5610,5610,5610,5610,0
|
|
20230714,102300,165540590,5610,5610,5610,5610,0
|
|
20230714,102200,165540590,5610,5610,5610,5610,0
|
|
20230714,102100,165540590,5610,5610,5610,5610,0
|
|
20230714,102000,165540590,5610,5610,5610,5610,0
|
|
20230714,101900,165540590,5610,5610,5610,5610,358
|
|
20230714,101800,163532210,5610,5610,5610,5610,643
|
|
20230714,101700,159924980,5610,5610,5610,5610,0
|
|
20230714,101600,159924980,5610,5610,5610,5610,1
|
|
20230714,101500,159919370,5630,5630,5630,5630,1
|
|
20230714,101400,159913740,5600,5620,5620,5600,4110
|
|
20230714,101300,136851870,5630,5630,5630,5630,0
|
|
20230714,101200,136851870,5630,5640,5640,5630,509
|
|
20230714,101100,133985210,5660,5660,5660,5660,5
|
|
20230714,101000,133956910,5660,5660,5660,5660,15
|
|
20230714,100900,133872010,5630,5630,5630,5630,0
|
|
20230714,100800,133872010,5630,5630,5630,5630,260
|
|
20230714,100700,132408210,5660,5660,5660,5660,0
|
|
20230714,100600,132408210,5660,5660,5660,5660,30
|
|
20230714,100500,132238410,5660,5660,5660,5660,1
|
|
20230714,100400,132232750,5610,5630,5630,5610,100
|
|
20230714,100300,131670690,5670,5620,5670,5620,200
|
|
20230714,100200,130539750,5610,5610,5610,5610,0
|
|
20230714,100100,130539750,5610,5610,5610,5610,0
|
|
20230714,100000,130539750,5610,5610,5610,5610,200
|
|
20230714,095900,129417750,5610,5610,5610,5610,0
|
|
20230714,095800,129417750,5610,5610,5610,5610,49
|
|
20230714,095700,129142860,5610,5610,5610,5610,420
|
|
20230714,095600,126786660,5610,5610,5610,5610,991
|
|
20230714,095500,121227150,5620,5620,5620,5620,107
|
|
20230714,095400,120625810,5620,5620,5620,5620,0
|
|
20230714,095300,120625810,5620,5620,5620,5620,0
|
|
20230714,095200,120625810,5620,5620,5620,5620,47
|
|
20230714,095100,120361670,5620,5640,5640,5620,55
|
|
20230714,095000,120052530,5640,5640,5640,5640,0
|
|
20230714,094900,120052530,5640,5640,5640,5640,5
|
|
20230714,094800,120024330,5610,5610,5610,5610,0
|
|
20230714,094700,120024330,5610,5610,5610,5610,0
|
|
20230714,094600,120024330,5610,5610,5610,5610,0
|
|
20230714,094500,120024330,5610,5610,5610,5610,336
|
|
20230714,094400,118139370,5650,5610,5650,5610,200
|
|
20230714,094300,117016690,5610,5610,5640,5610,1107
|
|
20230714,094200,110806360,5610,5600,5610,5600,753
|
|
20230714,094100,106588750,5610,5610,5610,5610,2161
|
|
20230714,094000,94465540,5620,5630,5630,5620,500
|
|
20230714,093900,91655480,5630,5630,5630,5630,0
|
|
20230714,093800,91655480,5630,5630,5630,5630,9
|
|
20230714,093700,91604810,5630,5630,5630,5630,27
|
|
20230714,093600,91452800,5660,5660,5660,5660,1
|
|
20230714,093500,91447140,5620,5630,5630,5620,1001
|
|
20230714,093400,85820010,5630,5640,5640,5630,230
|
|
20230714,093300,84524110,5640,5640,5640,5640,100
|
|
20230714,093200,83960110,5630,5630,5630,5630,216
|
|
20230714,093100,82744030,5640,5650,5660,5640,598
|
|
20230714,093000,79368280,5650,5650,5650,5650,18
|
|
20230714,092900,79266580,5650,5650,5650,5650,50
|
|
20230714,092800,78984080,5650,5650,5650,5650,100
|
|
20230714,092700,78419080,5650,5650,5650,5650,300
|
|
20230714,092600,76724080,5620,5640,5640,5620,744
|
|
20230714,092500,72538440,5640,5640,5640,5640,60
|
|
20230714,092400,72200040,5650,5650,5650,5650,1
|
|
20230714,092300,72194390,5630,5630,5650,5630,757
|
|
20230714,092200,67932460,5630,5630,5630,5630,5
|
|
20230714,092100,67904310,5630,5630,5630,5630,416
|
|
20230714,092000,65562230,5610,5630,5630,5610,1523
|
|
20230714,091900,57009080,5630,5630,5630,5630,31
|
|
20230714,091800,56834550,5650,5630,5650,5630,152
|
|
20230714,091700,55978770,5630,5640,5670,5610,2006
|
|
20230714,091600,44688200,5660,5660,5660,5660,22
|
|
20230714,091500,44563680,5660,5680,5680,5660,2
|
|
20230714,091400,44552340,5640,5660,5660,5640,1720
|
|
20230714,091300,34839540,5660,5660,5660,5660,127
|
|
20230714,091200,34120720,5660,5660,5660,5660,901
|
|
20230714,091100,29021060,5660,5670,5670,5660,3444
|
|
20230714,091000,9527460,5680,5680,5680,5680,103
|
|
20230714,090900,8942420,5690,5690,5690,5690,214
|
|
20230714,090800,7724760,5700,5700,5700,5700,113
|
|
20230714,090700,7080660,5710,5710,5710,5710,101
|
|
20230714,090600,6503950,5710,5710,5710,5710,40
|
|
20230714,090500,6275550,5710,5710,5710,5710,4
|
|
20230714,090400,6252710,5730,5720,5730,5710,49
|
|
20230714,090300,5972890,5740,5740,5740,5730,303
|
|
20230714,090200,4235680,5750,5750,5750,5750,13
|
|
20230714,090100,4160930,5750,5750,5750,5750,201
|
|
20230714,090000,3005180,5750,5740,5750,5710,525
|