621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,191800,207810080,5290,5290,5290,5290,194
|
|
20230711,191700,207810080,5290,5290,5290,5290,0
|
|
20230711,191600,207810080,5290,5290,5290,5290,0
|
|
20230711,191500,207810080,5290,5290,5290,5290,0
|
|
20230711,191400,207810080,5290,5290,5290,5290,0
|
|
20230711,191300,207810080,5290,5290,5290,5290,0
|
|
20230711,191200,207810080,5290,5290,5290,5290,0
|
|
20230711,191100,207810080,5290,5290,5290,5290,0
|
|
20230711,191000,207810080,5290,5290,5290,5290,0
|
|
20230711,190900,207810080,5290,5290,5290,5290,0
|
|
20230711,190800,207810080,5290,5290,5290,5290,0
|
|
20230711,190700,207810080,5290,5290,5290,5290,0
|
|
20230711,190600,207810080,5290,5290,5290,5290,0
|
|
20230711,190500,207810080,5290,5290,5290,5290,0
|
|
20230711,190400,207810080,5290,5290,5290,5290,0
|
|
20230711,190300,207810080,5290,5290,5290,5290,0
|
|
20230711,190200,207810080,5290,5290,5290,5290,0
|
|
20230711,190100,207810080,5290,5290,5290,5290,0
|
|
20230711,190000,207810080,5290,5290,5290,5290,0
|
|
20230711,185900,207810080,5290,5290,5290,5290,0
|
|
20230711,185800,207810080,5290,5290,5290,5290,0
|
|
20230711,185700,207810080,5290,5290,5290,5290,0
|
|
20230711,185600,207810080,5290,5290,5290,5290,0
|
|
20230711,185500,207810080,5290,5290,5290,5290,0
|
|
20230711,185400,207810080,5290,5290,5290,5290,0
|
|
20230711,185300,207810080,5290,5290,5290,5290,0
|
|
20230711,185200,207810080,5290,5290,5290,5290,0
|
|
20230711,185100,207810080,5290,5290,5290,5290,0
|
|
20230711,185000,207810080,5290,5290,5290,5290,0
|
|
20230711,184900,207810080,5290,5290,5290,5290,0
|
|
20230711,184800,207810080,5290,5290,5290,5290,194
|
|
20230711,184700,207810080,5290,5290,5290,5290,0
|
|
20230711,184600,207810080,5290,5290,5290,5290,0
|
|
20230711,184500,207810080,5290,5290,5290,5290,0
|
|
20230711,184400,207810080,5290,5290,5290,5290,0
|
|
20230711,184300,207810080,5290,5290,5290,5290,0
|
|
20230711,184200,207810080,5290,5290,5290,5290,0
|
|
20230711,184100,207810080,5290,5290,5290,5290,0
|
|
20230711,184000,207810080,5290,5290,5290,5290,0
|
|
20230711,183900,207810080,5290,5290,5290,5290,0
|
|
20230711,183800,207810080,5290,5290,5290,5290,0
|
|
20230711,183700,207810080,5290,5290,5290,5290,0
|
|
20230711,183600,207810080,5290,5290,5290,5290,0
|
|
20230711,183500,207810080,5290,5290,5290,5290,0
|
|
20230711,183400,207810080,5290,5290,5290,5290,0
|
|
20230711,183300,207810080,5290,5290,5290,5290,0
|
|
20230711,183200,207810080,5290,5290,5290,5290,0
|
|
20230711,183100,207810080,5290,5290,5290,5290,0
|
|
20230711,183000,207810080,5290,5290,5290,5290,0
|
|
20230711,182900,207810080,5290,5290,5290,5290,0
|
|
20230711,182800,207810080,5290,5290,5290,5290,0
|
|
20230711,182700,207810080,5290,5290,5290,5290,0
|
|
20230711,182600,207810080,5290,5290,5290,5290,0
|
|
20230711,182500,207810080,5290,5290,5290,5290,0
|
|
20230711,182400,207810080,5290,5290,5290,5290,0
|
|
20230711,182300,207810080,5290,5290,5290,5290,0
|
|
20230711,182200,207810080,5290,5290,5290,5290,0
|
|
20230711,182100,207810080,5290,5290,5290,5290,0
|
|
20230711,182000,207810080,5290,5290,5290,5290,0
|
|
20230711,181900,207810080,5290,5290,5290,5290,0
|
|
20230711,181800,207810080,5290,5290,5290,5290,194
|
|
20230711,181700,207810080,5290,5290,5290,5290,0
|
|
20230711,181600,207810080,5290,5290,5290,5290,0
|
|
20230711,181500,207810080,5290,5290,5290,5290,0
|
|
20230711,181400,207810080,5290,5290,5290,5290,0
|
|
20230711,181300,207810080,5290,5290,5290,5290,0
|
|
20230711,181200,207810080,5290,5290,5290,5290,0
|
|
20230711,181100,207810080,5290,5290,5290,5290,0
|
|
20230711,181000,207810080,5290,5290,5290,5290,0
|
|
20230711,180900,207810080,5290,5290,5290,5290,0
|
|
20230711,180800,207810080,5290,5290,5290,5290,0
|
|
20230711,180700,207810080,5290,5290,5290,5290,0
|
|
20230711,180600,207810080,5290,5290,5290,5290,0
|
|
20230711,180500,207810080,5290,5290,5290,5290,0
|
|
20230711,180400,207810080,5290,5290,5290,5290,0
|
|
20230711,180300,207810080,5290,5290,5290,5290,0
|
|
20230711,180200,207810080,5290,5290,5290,5290,0
|
|
20230711,180100,207810080,5290,5290,5290,5290,0
|
|
20230711,180000,207810080,5290,5290,5290,5290,0
|
|
20230711,175900,207810080,5290,5290,5290,5290,0
|
|
20230711,175800,207810080,5290,5290,5290,5290,0
|
|
20230711,175700,207810080,5290,5290,5290,5290,0
|
|
20230711,175600,207810080,5290,5290,5290,5290,0
|
|
20230711,175500,207810080,5290,5290,5290,5290,0
|
|
20230711,175400,207810080,5290,5290,5290,5290,0
|
|
20230711,175300,207810080,5290,5290,5290,5290,0
|
|
20230711,175200,207810080,5290,5290,5290,5290,0
|
|
20230711,175100,207810080,5290,5290,5290,5290,0
|
|
20230711,175000,207810080,5290,5290,5290,5290,0
|
|
20230711,174900,207810080,5290,5290,5290,5290,0
|
|
20230711,174800,207810080,5290,5290,5290,5290,194
|
|
20230711,174700,207810080,5290,5290,5290,5290,0
|
|
20230711,174600,207810080,5290,5290,5290,5290,0
|
|
20230711,174500,207810080,5290,5290,5290,5290,0
|
|
20230711,174400,207810080,5290,5290,5290,5290,0
|
|
20230711,174300,207810080,5290,5290,5290,5290,0
|
|
20230711,174200,207810080,5290,5290,5290,5290,0
|
|
20230711,174100,207810080,5290,5290,5290,5290,0
|
|
20230711,174000,207810080,5290,5290,5290,5290,0
|
|
20230711,173900,207810080,5290,5290,5290,5290,0
|
|
20230711,173800,207810080,5290,5290,5290,5290,0
|
|
20230711,173700,207810080,5290,5290,5290,5290,0
|
|
20230711,173600,207810080,5290,5290,5290,5290,0
|
|
20230711,173500,207810080,5290,5290,5290,5290,0
|
|
20230711,173400,207810080,5290,5290,5290,5290,0
|
|
20230711,173300,207810080,5290,5290,5290,5290,0
|
|
20230711,173200,207810080,5290,5290,5290,5290,0
|
|
20230711,173100,207810080,5290,5290,5290,5290,0
|
|
20230711,173000,207810080,5290,5290,5290,5290,0
|
|
20230711,172900,207810080,5290,5290,5290,5290,0
|
|
20230711,172800,207810080,5290,5290,5290,5290,0
|
|
20230711,172700,207810080,5290,5290,5290,5290,0
|
|
20230711,172600,207810080,5290,5290,5290,5290,0
|
|
20230711,172500,207810080,5290,5290,5290,5290,0
|
|
20230711,172400,207810080,5290,5290,5290,5290,0
|
|
20230711,172300,207810080,5290,5290,5290,5290,0
|
|
20230711,172200,207810080,5290,5290,5290,5290,0
|
|
20230711,172100,207810080,5290,5290,5290,5290,0
|
|
20230711,172000,207810080,5290,5290,5290,5290,0
|
|
20230711,171900,207810080,5290,5290,5290,5290,0
|
|
20230711,171800,207810080,5290,5290,5290,5290,194
|
|
20230711,171700,207810080,5290,5290,5290,5290,0
|
|
20230711,171600,207810080,5290,5290,5290,5290,0
|
|
20230711,171500,207810080,5290,5290,5290,5290,0
|
|
20230711,171400,207810080,5290,5290,5290,5290,0
|
|
20230711,171300,207810080,5290,5290,5290,5290,0
|
|
20230711,171200,207810080,5290,5290,5290,5290,0
|
|
20230711,171100,207810080,5290,5290,5290,5290,0
|
|
20230711,171000,207810080,5290,5290,5290,5290,0
|
|
20230711,170900,207810080,5290,5290,5290,5290,0
|
|
20230711,170800,207810080,5290,5290,5290,5290,0
|
|
20230711,170700,207810080,5290,5290,5290,5290,0
|
|
20230711,170600,207810080,5290,5290,5290,5290,0
|
|
20230711,170500,207810080,5290,5290,5290,5290,0
|
|
20230711,170400,207810080,5290,5290,5290,5290,0
|
|
20230711,170300,207810080,5290,5290,5290,5290,0
|
|
20230711,170200,207810080,5290,5290,5290,5290,0
|
|
20230711,170100,207810080,5290,5290,5290,5290,0
|
|
20230711,170000,207810080,5290,5290,5290,5290,0
|
|
20230711,165900,207810080,5290,5290,5290,5290,0
|
|
20230711,165800,207810080,5290,5290,5290,5290,0
|
|
20230711,165700,207810080,5290,5290,5290,5290,0
|
|
20230711,165600,207810080,5290,5290,5290,5290,0
|
|
20230711,165500,207810080,5290,5290,5290,5290,0
|
|
20230711,165400,207810080,5290,5290,5290,5290,0
|
|
20230711,165300,207810080,5290,5290,5290,5290,0
|
|
20230711,165200,207810080,5290,5290,5290,5290,0
|
|
20230711,165100,207810080,5290,5290,5290,5290,0
|
|
20230711,165000,207810080,5290,5290,5290,5290,0
|
|
20230711,164900,207810080,5290,5290,5290,5290,0
|
|
20230711,164800,207810080,5290,5290,5290,5290,194
|
|
20230711,164700,207810080,5290,5290,5290,5290,0
|
|
20230711,164600,207810080,5290,5290,5290,5290,0
|
|
20230711,164500,207810080,5290,5290,5290,5290,0
|
|
20230711,164400,207810080,5290,5290,5290,5290,0
|
|
20230711,164300,207810080,5290,5290,5290,5290,0
|
|
20230711,164200,207810080,5290,5290,5290,5290,0
|
|
20230711,164100,207810080,5290,5290,5290,5290,0
|
|
20230711,164000,207810080,5290,5290,5290,5290,0
|
|
20230711,163900,207810080,5290,5290,5290,5290,0
|
|
20230711,163800,207810080,5290,5290,5290,5290,0
|
|
20230711,163700,207810080,5290,5290,5290,5290,0
|
|
20230711,163600,207810080,5290,5290,5290,5290,0
|
|
20230711,163500,207810080,5290,5290,5290,5290,0
|
|
20230711,163400,207810080,5290,5290,5290,5290,0
|
|
20230711,163300,207810080,5290,5290,5290,5290,0
|
|
20230711,163200,207810080,5290,5290,5290,5290,0
|
|
20230711,163100,207810080,5290,5290,5290,5290,0
|
|
20230711,163000,207810080,5290,5290,5290,5290,0
|
|
20230711,162900,207810080,5290,5290,5290,5290,0
|
|
20230711,162800,207810080,5290,5290,5290,5290,0
|
|
20230711,162700,207810080,5290,5290,5290,5290,0
|
|
20230711,162600,207810080,5290,5290,5290,5290,0
|
|
20230711,162500,207810080,5290,5290,5290,5290,0
|
|
20230711,162400,207810080,5290,5290,5290,5290,0
|
|
20230711,162300,207810080,5290,5290,5290,5290,0
|
|
20230711,162200,207810080,5290,5290,5290,5290,0
|
|
20230711,162100,207810080,5290,5290,5290,5290,0
|
|
20230711,162000,207810080,5290,5290,5290,5290,0
|
|
20230711,161900,207810080,5290,5290,5290,5290,0
|
|
20230711,161800,207810080,5290,5290,5290,5290,194
|
|
20230711,161700,207810080,5290,5290,5290,5290,0
|
|
20230711,161600,207810080,5290,5290,5290,5290,0
|
|
20230711,161500,207810080,5290,5290,5290,5290,0
|
|
20230711,161400,207810080,5290,5290,5290,5290,0
|
|
20230711,161300,207810080,5290,5290,5290,5290,0
|
|
20230711,161200,207810080,5290,5290,5290,5290,0
|
|
20230711,161100,207810080,5290,5290,5290,5290,0
|
|
20230711,161000,207810080,5290,5290,5290,5290,0
|
|
20230711,160900,207810080,5290,5290,5290,5290,0
|
|
20230711,160800,207810080,5290,5290,5290,5290,0
|
|
20230711,160700,207810080,5290,5290,5290,5290,0
|
|
20230711,160600,207810080,5290,5290,5290,5290,0
|
|
20230711,160500,207810080,5290,5290,5290,5290,0
|
|
20230711,160400,207810080,5290,5290,5290,5290,0
|
|
20230711,160300,207810080,5290,5290,5290,5290,0
|
|
20230711,160200,207810080,5290,5290,5290,5290,0
|
|
20230711,160100,207810080,5290,5290,5290,5290,0
|
|
20230711,160000,207810080,5290,5290,5290,5290,0
|
|
20230711,155900,207810080,5290,5290,5290,5290,0
|
|
20230711,155800,207810080,5290,5290,5290,5290,0
|
|
20230711,155700,207810080,5290,5290,5290,5290,0
|
|
20230711,155600,207810080,5290,5290,5290,5290,0
|
|
20230711,155500,207810080,5290,5290,5290,5290,0
|
|
20230711,155400,207810080,5290,5290,5290,5290,0
|
|
20230711,155300,207810080,5290,5290,5290,5290,0
|
|
20230711,155200,207810080,5290,5290,5290,5290,0
|
|
20230711,155100,207810080,5290,5290,5290,5290,0
|
|
20230711,155000,207810080,5290,5290,5290,5290,0
|
|
20230711,154900,207810080,5290,5290,5290,5290,0
|
|
20230711,154800,207810080,5290,5290,5290,5290,194
|
|
20230711,154700,207810080,5290,5290,5290,5290,0
|
|
20230711,154600,207810080,5290,5290,5290,5290,0
|
|
20230711,154500,207810080,5290,5290,5290,5290,0
|
|
20230711,154400,207810080,5290,5290,5290,5290,0
|
|
20230711,154300,207810080,5290,5290,5290,5290,0
|
|
20230711,154200,207810080,5290,5290,5290,5290,0
|
|
20230711,154100,207810080,5290,5290,5290,5290,0
|
|
20230711,154000,207810080,5290,5290,5290,5290,0
|
|
20230711,153900,207810080,5290,5290,5290,5290,0
|
|
20230711,153800,207810080,5290,5290,5290,5290,0
|
|
20230711,153700,207810080,5290,5290,5290,5290,0
|
|
20230711,153600,207810080,5290,5290,5290,5290,0
|
|
20230711,153500,207810080,5290,5290,5290,5290,0
|
|
20230711,153400,207810080,5290,5290,5290,5290,0
|
|
20230711,153300,207810080,5290,5290,5290,5290,0
|
|
20230711,153200,207810080,5290,5290,5290,5290,0
|
|
20230711,153100,207810080,5290,5290,5290,5290,0
|
|
20230711,153000,207810080,5290,5290,5290,5290,194
|
|
20230711,152900,206783820,5290,5290,5290,5290,0
|
|
20230711,152800,206783820,5290,5290,5290,5290,0
|
|
20230711,152700,206783820,5290,5290,5290,5290,0
|
|
20230711,152600,206783820,5290,5290,5290,5290,0
|
|
20230711,152500,206783820,5290,5290,5290,5290,0
|
|
20230711,152400,206783820,5290,5290,5290,5290,0
|
|
20230711,152300,206783820,5290,5290,5290,5290,0
|
|
20230711,152200,206783820,5290,5290,5290,5290,0
|
|
20230711,152100,206783820,5290,5290,5290,5290,0
|
|
20230711,152000,206783820,5290,5290,5290,5290,0
|
|
20230711,151900,206783820,5290,5290,5290,5290,9
|
|
20230711,151800,206736210,5290,5290,5290,5270,86
|
|
20230711,151700,206281410,5270,5270,5270,5270,12
|
|
20230711,151600,206218170,5270,5290,5290,5270,5
|
|
20230711,151500,206191780,5290,5290,5290,5290,0
|
|
20230711,151400,206191780,5290,5290,5290,5290,0
|
|
20230711,151300,206191780,5290,5290,5290,5290,0
|
|
20230711,151200,206191780,5290,5260,5290,5260,397
|
|
20230711,151100,204097090,5260,5260,5260,5260,0
|
|
20230711,151000,204097090,5260,5270,5270,5260,1316
|
|
20230711,150900,197170470,5280,5280,5280,5280,1
|
|
20230711,150800,197165190,5280,5280,5280,5280,0
|
|
20230711,150700,197165190,5280,5280,5280,5280,0
|
|
20230711,150600,197165190,5280,5280,5280,5280,2
|
|
20230711,150500,197154630,5280,5280,5280,5280,0
|
|
20230711,150400,197154630,5280,5280,5280,5280,0
|
|
20230711,150300,197154630,5280,5280,5280,5280,20
|
|
20230711,150200,197049030,5280,5280,5280,5280,20
|
|
20230711,150100,196943430,5280,5280,5280,5280,0
|
|
20230711,150000,196943430,5280,5280,5280,5280,0
|
|
20230711,145900,196943430,5280,5280,5280,5280,0
|
|
20230711,145800,196943430,5280,5280,5280,5280,10
|
|
20230711,145700,196890630,5280,5280,5280,5280,307
|
|
20230711,145600,195269670,5270,5270,5270,5270,810
|
|
20230711,145500,191000970,5270,5270,5270,5270,0
|
|
20230711,145400,191000970,5270,5270,5270,5270,1
|
|
20230711,145300,190995700,5260,5260,5260,5260,5
|
|
20230711,145200,190969400,5270,5270,5270,5270,0
|
|
20230711,145100,190969400,5270,5270,5270,5270,0
|
|
20230711,145000,190969400,5270,5270,5270,5270,2
|
|
20230711,144900,190958860,5260,5260,5260,5260,300
|
|
20230711,144800,189380860,5260,5260,5260,5260,1
|
|
20230711,144700,189375600,5260,5260,5260,5260,0
|
|
20230711,144600,189375600,5260,5260,5260,5260,0
|
|
20230711,144500,189375600,5260,5260,5260,5260,0
|
|
20230711,144400,189375600,5260,5260,5260,5260,0
|
|
20230711,144300,189375600,5260,5260,5260,5260,0
|
|
20230711,144200,189375600,5260,5260,5260,5260,0
|
|
20230711,144100,189375600,5260,5260,5260,5260,166
|
|
20230711,144000,188502440,5260,5260,5260,5260,472
|
|
20230711,143900,186019720,5250,5250,5250,5250,740
|
|
20230711,143800,182134720,5240,5240,5240,5240,0
|
|
20230711,143700,182134720,5240,5240,5240,5240,483
|
|
20230711,143600,179603800,5240,5240,5240,5240,150
|
|
20230711,143500,178817800,5240,5240,5240,5240,0
|
|
20230711,143400,178817800,5240,5240,5240,5240,1
|
|
20230711,143300,178812560,5260,5260,5260,5260,0
|
|
20230711,143200,178812560,5260,5260,5260,5260,0
|
|
20230711,143100,178812560,5260,5260,5260,5260,3
|
|
20230711,143000,178796780,5260,5260,5260,5260,0
|
|
20230711,142900,178796780,5260,5260,5260,5260,0
|
|
20230711,142800,178796780,5260,5260,5260,5260,1
|
|
20230711,142700,178791520,5260,5260,5260,5260,0
|
|
20230711,142600,178791520,5260,5260,5260,5260,0
|
|
20230711,142500,178791520,5260,5260,5260,5260,1
|
|
20230711,142400,178786260,5240,5240,5240,5240,0
|
|
20230711,142300,178786260,5240,5240,5240,5240,1
|
|
20230711,142200,178781020,5240,5240,5240,5240,1
|
|
20230711,142100,178775780,5260,5260,5260,5260,0
|
|
20230711,142000,178775780,5260,5260,5260,5260,0
|
|
20230711,141900,178775780,5260,5250,5260,5250,3
|
|
20230711,141800,178760010,5260,5260,5260,5260,1
|
|
20230711,141700,178754750,5240,5240,5240,5240,0
|
|
20230711,141600,178754750,5240,5240,5240,5240,0
|
|
20230711,141500,178754750,5240,5240,5240,5240,0
|
|
20230711,141400,178754750,5240,5260,5260,5240,195
|
|
20230711,141300,177732770,5240,5240,5240,5240,0
|
|
20230711,141200,177732770,5240,5240,5240,5240,106
|
|
20230711,141100,177177330,5240,5240,5240,5240,22
|
|
20230711,141000,177062050,5240,5230,5240,5230,174
|
|
20230711,140900,176151960,5240,5240,5240,5240,1
|
|
20230711,140800,176146720,5240,5240,5240,5240,1
|
|
20230711,140700,176141480,5240,5240,5240,5240,65
|
|
20230711,140600,175800880,5240,5240,5240,5240,326
|
|
20230711,140500,174092640,5240,5240,5240,5240,1
|
|
20230711,140400,174087400,5240,5240,5240,5240,0
|
|
20230711,140300,174087400,5240,5250,5250,5240,108
|
|
20230711,140200,173521200,5250,5240,5250,5240,957
|
|
20230711,140100,168499290,5230,5230,5230,5230,500
|
|
20230711,140000,165884290,5240,5240,5240,5240,0
|
|
20230711,135900,165884290,5240,5240,5240,5240,0
|
|
20230711,135800,165884290,5240,5240,5240,5240,0
|
|
20230711,135700,165884290,5240,5230,5240,5230,15
|
|
20230711,135600,165805830,5230,5230,5230,5230,0
|
|
20230711,135500,165805830,5230,5230,5230,5230,371
|
|
20230711,135400,163865500,5240,5240,5240,5240,0
|
|
20230711,135300,163865500,5240,5240,5240,5240,0
|
|
20230711,135200,163865500,5240,5240,5240,5240,280
|
|
20230711,135100,162398300,5250,5250,5250,5250,0
|
|
20230711,135000,162398300,5250,5250,5250,5250,0
|
|
20230711,134900,162398300,5250,5250,5250,5250,0
|
|
20230711,134800,162398300,5250,5250,5250,5250,0
|
|
20230711,134700,162398300,5250,5250,5250,5250,0
|
|
20230711,134600,162398300,5250,5250,5250,5250,0
|
|
20230711,134500,162398300,5250,5250,5250,5250,0
|
|
20230711,134400,162398300,5250,5250,5250,5250,1
|
|
20230711,134300,162393050,5210,5210,5210,5210,0
|
|
20230711,134200,162393050,5210,5210,5210,5210,624
|
|
20230711,134100,159142010,5250,5230,5250,5210,3186
|
|
20230711,134000,142519660,5250,5250,5250,5250,80
|
|
20230711,133900,142099660,5250,5250,5250,5250,0
|
|
20230711,133800,142099660,5250,5250,5250,5250,10
|
|
20230711,133700,142047160,5250,5250,5250,5250,21
|
|
20230711,133600,141936910,5250,5250,5250,5250,15
|
|
20230711,133500,141858160,5250,5250,5250,5250,0
|
|
20230711,133400,141858160,5250,5250,5250,5250,0
|
|
20230711,133300,141858160,5250,5250,5250,5250,1
|
|
20230711,133200,141852910,5250,5250,5250,5250,0
|
|
20230711,133100,141852910,5250,5250,5250,5250,100
|
|
20230711,133000,141327910,5250,5250,5250,5250,10
|
|
20230711,132900,141275410,5260,5260,5260,5260,51
|
|
20230711,132800,141007150,5220,5220,5220,5220,0
|
|
20230711,132700,141007150,5220,5280,5280,5220,2601
|
|
20230711,132600,127396060,5270,5270,5270,5270,0
|
|
20230711,132500,127396060,5270,5270,5270,5270,0
|
|
20230711,132400,127396060,5270,5270,5270,5270,0
|
|
20230711,132300,127396060,5270,5270,5270,5270,0
|
|
20230711,132200,127396060,5270,5270,5270,5270,20
|
|
20230711,132100,127290660,5250,5250,5250,5250,0
|
|
20230711,132000,127290660,5250,5250,5250,5250,0
|
|
20230711,131900,127290660,5250,5250,5250,5250,0
|
|
20230711,131800,127290660,5250,5250,5250,5250,0
|
|
20230711,131700,127290660,5250,5260,5260,5250,670
|
|
20230711,131600,123772680,5300,5300,5300,5300,0
|
|
20230711,131500,123772680,5300,5300,5300,5300,0
|
|
20230711,131400,123772680,5300,5300,5300,5300,0
|
|
20230711,131300,123772680,5300,5300,5300,5300,7
|
|
20230711,131200,123735580,5310,5310,5310,5310,188
|
|
20230711,131100,122737300,5310,5310,5310,5310,0
|
|
20230711,131000,122737300,5310,5260,5320,5260,3233
|
|
20230711,130900,105598190,5240,5240,5240,5240,1
|
|
20230711,130800,105592950,5240,5240,5240,5240,10
|
|
20230711,130700,105540550,5240,5240,5240,5240,11
|
|
20230711,130600,105482910,5260,5260,5260,5260,0
|
|
20230711,130500,105482910,5260,5260,5260,5260,0
|
|
20230711,130400,105482910,5260,5260,5260,5260,0
|
|
20230711,130300,105482910,5260,5260,5260,5260,5
|
|
20230711,130200,105456610,5240,5250,5250,5240,923
|
|
20230711,130100,100618950,5260,5260,5260,5260,0
|
|
20230711,130000,100618950,5260,5260,5260,5260,0
|
|
20230711,125900,100618950,5260,5260,5260,5260,0
|
|
20230711,125800,100618950,5260,5260,5260,5260,380
|
|
20230711,125700,98620150,5260,5260,5260,5260,0
|
|
20230711,125600,98620150,5260,5260,5260,5260,0
|
|
20230711,125500,98620150,5260,5260,5260,5260,0
|
|
20230711,125400,98620150,5260,5260,5260,5260,0
|
|
20230711,125300,98620150,5260,5260,5260,5260,0
|
|
20230711,125200,98620150,5260,5260,5260,5260,0
|
|
20230711,125100,98620150,5260,5260,5260,5260,0
|
|
20230711,125000,98620150,5260,5260,5260,5260,0
|
|
20230711,124900,98620150,5260,5260,5260,5260,0
|
|
20230711,124800,98620150,5260,5260,5260,5260,0
|
|
20230711,124700,98620150,5260,5260,5260,5260,0
|
|
20230711,124600,98620150,5260,5260,5260,5260,0
|
|
20230711,124500,98620150,5260,5260,5260,5260,1
|
|
20230711,124400,98614890,5260,5260,5260,5260,0
|
|
20230711,124300,98614890,5260,5260,5260,5260,1
|
|
20230711,124200,98609630,5260,5260,5260,5260,0
|
|
20230711,124100,98609630,5260,5260,5260,5260,0
|
|
20230711,124000,98609630,5260,5260,5260,5260,0
|
|
20230711,123900,98609630,5260,5260,5260,5260,0
|
|
20230711,123800,98609630,5260,5260,5260,5260,0
|
|
20230711,123700,98609630,5260,5260,5260,5260,0
|
|
20230711,123600,98609630,5260,5260,5260,5260,0
|
|
20230711,123500,98609630,5260,5260,5260,5260,0
|
|
20230711,123400,98609630,5260,5260,5260,5260,0
|
|
20230711,123300,98609630,5260,5260,5260,5260,1
|
|
20230711,123200,98604370,5260,5260,5260,5260,1
|
|
20230711,123100,98599110,5230,5250,5250,5230,1001
|
|
20230711,123000,93363860,5230,5230,5230,5230,0
|
|
20230711,122900,93363860,5230,5230,5230,5230,0
|
|
20230711,122800,93363860,5230,5230,5230,5230,2
|
|
20230711,122700,93353400,5240,5240,5240,5240,0
|
|
20230711,122600,93353400,5240,5240,5240,5240,0
|
|
20230711,122500,93353400,5240,5240,5240,5240,0
|
|
20230711,122400,93353400,5240,5240,5240,5240,0
|
|
20230711,122300,93353400,5240,5240,5240,5240,0
|
|
20230711,122200,93353400,5240,5240,5240,5240,0
|
|
20230711,122100,93353400,5240,5240,5240,5240,627
|
|
20230711,122000,90067920,5250,5250,5250,5250,0
|
|
20230711,121900,90067920,5250,5250,5250,5250,0
|
|
20230711,121800,90067920,5250,5230,5250,5230,717
|
|
20230711,121700,86317950,5260,5260,5260,5260,0
|
|
20230711,121600,86317950,5260,5260,5260,5260,386
|
|
20230711,121500,84287590,5260,5260,5260,5260,0
|
|
20230711,121400,84287590,5260,5260,5260,5260,0
|
|
20230711,121300,84287590,5260,5260,5260,5260,0
|
|
20230711,121200,84287590,5260,5260,5260,5260,0
|
|
20230711,121100,84287590,5260,5260,5260,5260,200
|
|
20230711,121000,83235590,5260,5260,5260,5260,0
|
|
20230711,120900,83235590,5260,5260,5260,5260,35
|
|
20230711,120800,83051490,5260,5260,5260,5260,4
|
|
20230711,120700,83030450,5260,5260,5260,5260,0
|
|
20230711,120600,83030450,5260,5260,5260,5260,0
|
|
20230711,120500,83030450,5260,5260,5260,5260,0
|
|
20230711,120400,83030450,5260,5260,5260,5260,0
|
|
20230711,120300,83030450,5260,5260,5260,5260,0
|
|
20230711,120200,83030450,5260,5260,5260,5260,0
|
|
20230711,120100,83030450,5260,5260,5260,5260,0
|
|
20230711,120000,83030450,5260,5260,5260,5260,0
|
|
20230711,115900,83030450,5260,5260,5260,5260,1
|
|
20230711,115800,83025190,5240,5240,5240,5240,99
|
|
20230711,115700,82506430,5260,5260,5260,5260,0
|
|
20230711,115600,82506430,5260,5260,5260,5240,102
|
|
20230711,115500,81971910,5240,5240,5240,5240,1
|
|
20230711,115400,81966670,5240,5240,5240,5240,400
|
|
20230711,115300,79870670,5240,5240,5240,5240,0
|
|
20230711,115200,79870670,5240,5240,5240,5240,0
|
|
20230711,115100,79870670,5240,5240,5240,5240,0
|
|
20230711,115000,79870670,5240,5250,5250,5240,348
|
|
20230711,114900,78044020,5260,5260,5260,5260,0
|
|
20230711,114800,78044020,5260,5260,5260,5260,0
|
|
20230711,114700,78044020,5260,5260,5260,5260,0
|
|
20230711,114600,78044020,5260,5260,5260,5260,1
|
|
20230711,114500,78038760,5250,5250,5250,5250,0
|
|
20230711,114400,78038760,5250,5250,5250,5250,0
|
|
20230711,114300,78038760,5250,5250,5250,5250,60
|
|
20230711,114200,77723760,5250,5250,5250,5250,5
|
|
20230711,114100,77697510,5260,5260,5260,5260,0
|
|
20230711,114000,77697510,5260,5260,5260,5260,0
|
|
20230711,113900,77697510,5260,5250,5260,5250,3
|
|
20230711,113800,77681750,5260,5260,5260,5260,0
|
|
20230711,113700,77681750,5260,5260,5260,5260,0
|
|
20230711,113600,77681750,5260,5260,5260,5260,0
|
|
20230711,113500,77681750,5260,5250,5260,5250,12
|
|
20230711,113400,77618640,5260,5260,5260,5260,0
|
|
20230711,113300,77618640,5260,5260,5260,5260,10
|
|
20230711,113200,77566040,5260,5260,5260,5260,0
|
|
20230711,113100,77566040,5260,5260,5260,5260,0
|
|
20230711,113000,77566040,5260,5260,5260,5260,0
|
|
20230711,112900,77566040,5260,5260,5260,5260,1
|
|
20230711,112800,77560780,5260,5260,5260,5260,0
|
|
20230711,112700,77560780,5260,5260,5260,5260,1
|
|
20230711,112600,77555520,5240,5240,5240,5240,0
|
|
20230711,112500,77555520,5240,5240,5240,5240,153
|
|
20230711,112400,76753800,5260,5260,5260,5260,0
|
|
20230711,112300,76753800,5260,5260,5260,5260,0
|
|
20230711,112200,76753800,5260,5260,5260,5260,0
|
|
20230711,112100,76753800,5260,5260,5260,5260,0
|
|
20230711,112000,76753800,5260,5260,5260,5260,0
|
|
20230711,111900,76753800,5260,5260,5260,5260,0
|
|
20230711,111800,76753800,5260,5260,5260,5260,1
|
|
20230711,111700,76748540,5230,5230,5230,5230,0
|
|
20230711,111600,76748540,5230,5230,5230,5230,0
|
|
20230711,111500,76748540,5230,5230,5230,5230,0
|
|
20230711,111400,76748540,5230,5230,5230,5230,0
|
|
20230711,111300,76748540,5230,5230,5230,5230,0
|
|
20230711,111200,76748540,5230,5230,5230,5230,0
|
|
20230711,111100,76748540,5230,5230,5230,5230,49
|
|
20230711,111000,76492270,5280,5280,5280,5280,0
|
|
20230711,110900,76492270,5280,5280,5280,5280,0
|
|
20230711,110800,76492270,5280,5280,5280,5280,0
|
|
20230711,110700,76492270,5280,5280,5280,5280,1
|
|
20230711,110600,76486990,5230,5240,5240,5230,1102
|
|
20230711,110500,70718530,5280,5280,5280,5280,500
|
|
20230711,110400,68078530,5280,5280,5280,5280,401
|
|
20230711,110300,65961250,5270,5270,5270,5270,2000
|
|
20230711,110200,55421250,5260,5260,5260,5260,0
|
|
20230711,110100,55421250,5260,5260,5260,5260,451
|
|
20230711,110000,53048990,5260,5260,5260,5260,0
|
|
20230711,105900,53048990,5260,5260,5260,5260,0
|
|
20230711,105800,53048990,5260,5260,5260,5260,1
|
|
20230711,105700,53043730,5250,5250,5250,5250,19
|
|
20230711,105600,52943980,5250,5250,5250,5250,0
|
|
20230711,105500,52943980,5250,5250,5250,5250,218
|
|
20230711,105400,51799480,5250,5250,5250,5250,2
|
|
20230711,105300,51788980,5250,5250,5250,5250,1
|
|
20230711,105200,51783730,5240,5240,5240,5240,869
|
|
20230711,105100,47230170,5240,5240,5240,5240,0
|
|
20230711,105000,47230170,5240,5240,5240,5240,0
|
|
20230711,104900,47230170,5240,5220,5240,5220,240
|
|
20230711,104800,45977350,5240,5240,5240,5240,0
|
|
20230711,104700,45977350,5240,5240,5240,5240,0
|
|
20230711,104600,45977350,5240,5240,5240,5240,0
|
|
20230711,104500,45977350,5240,5240,5240,5240,0
|
|
20230711,104400,45977350,5240,5240,5240,5240,0
|
|
20230711,104300,45977350,5240,5240,5240,5240,0
|
|
20230711,104200,45977350,5240,5240,5240,5240,0
|
|
20230711,104100,45977350,5240,5240,5240,5240,1
|
|
20230711,104000,45972110,5220,5220,5220,5220,0
|
|
20230711,103900,45972110,5220,5250,5250,5220,314
|
|
20230711,103800,44327360,5250,5250,5250,5250,0
|
|
20230711,103700,44327360,5250,5250,5250,5250,0
|
|
20230711,103600,44327360,5250,5250,5250,5230,25
|
|
20230711,103500,44196210,5250,5250,5250,5250,0
|
|
20230711,103400,44196210,5250,5250,5250,5250,0
|
|
20230711,103300,44196210,5250,5250,5250,5250,0
|
|
20230711,103200,44196210,5250,5250,5250,5250,1
|
|
20230711,103100,44190960,5220,5220,5220,5220,0
|
|
20230711,103000,44190960,5220,5220,5220,5220,0
|
|
20230711,102900,44190960,5220,5220,5220,5220,0
|
|
20230711,102800,44190960,5220,5220,5220,5220,3
|
|
20230711,102700,44175300,5250,5250,5250,5250,1
|
|
20230711,102600,44170050,5230,5230,5230,5230,5
|
|
20230711,102500,44143900,5250,5250,5250,5250,0
|
|
20230711,102400,44143900,5250,5250,5250,5250,0
|
|
20230711,102300,44143900,5250,5250,5250,5250,0
|
|
20230711,102200,44143900,5250,5250,5250,5250,1
|
|
20230711,102100,44138650,5220,5220,5220,5220,9
|
|
20230711,102000,44091670,5250,5250,5250,5250,0
|
|
20230711,101900,44091670,5250,5250,5250,5250,2
|
|
20230711,101800,44081170,5250,5250,5250,5250,2
|
|
20230711,101700,44070670,5230,5230,5230,5230,60
|
|
20230711,101600,43756870,5230,5230,5230,5230,0
|
|
20230711,101500,43756870,5230,5230,5230,5230,1
|
|
20230711,101400,43751640,5250,5220,5250,5220,44
|
|
20230711,101300,43521930,5220,5220,5220,5220,608
|
|
20230711,101200,40348170,5230,5230,5230,5230,0
|
|
20230711,101100,40348170,5230,5230,5230,5230,253
|
|
20230711,101000,39024980,5240,5240,5240,5240,0
|
|
20230711,100900,39024980,5240,5240,5240,5240,1
|
|
20230711,100800,39019740,5220,5220,5220,5220,0
|
|
20230711,100700,39019740,5220,5220,5220,5220,0
|
|
20230711,100600,39019740,5220,5220,5220,5220,0
|
|
20230711,100500,39019740,5220,5220,5220,5220,0
|
|
20230711,100400,39019740,5220,5220,5220,5220,0
|
|
20230711,100300,39019740,5220,5250,5250,5210,1900
|
|
20230711,100200,29086500,5270,5270,5270,5270,0
|
|
20230711,100100,29086500,5270,5250,5270,5250,202
|
|
20230711,100000,28022140,5250,5250,5250,5250,59
|
|
20230711,095900,27712390,5250,5250,5250,5250,50
|
|
20230711,095800,27449890,5250,5260,5260,5250,481
|
|
20230711,095700,24924520,5260,5260,5260,5260,0
|
|
20230711,095600,24924520,5260,5260,5260,5260,332
|
|
20230711,095500,23178200,5260,5260,5260,5260,0
|
|
20230711,095400,23178200,5260,5260,5260,5260,20
|
|
20230711,095300,23073000,5270,5270,5270,5270,0
|
|
20230711,095200,23073000,5270,5270,5270,5270,0
|
|
20230711,095100,23073000,5270,5270,5270,5270,0
|
|
20230711,095000,23073000,5270,5250,5270,5250,52
|
|
20230711,094900,22799960,5260,5260,5260,5260,0
|
|
20230711,094800,22799960,5260,5260,5260,5260,0
|
|
20230711,094700,22799960,5260,5260,5260,5260,0
|
|
20230711,094600,22799960,5260,5260,5260,5260,0
|
|
20230711,094500,22799960,5260,5270,5270,5260,225
|
|
20230711,094400,21616360,5270,5270,5270,5270,10
|
|
20230711,094300,21563660,5270,5270,5270,5270,0
|
|
20230711,094200,21563660,5270,5270,5270,5270,1
|
|
20230711,094100,21558390,5240,5240,5240,5240,0
|
|
20230711,094000,21558390,5240,5240,5240,5240,0
|
|
20230711,093900,21558390,5240,5240,5240,5240,0
|
|
20230711,093800,21558390,5240,5240,5240,5240,0
|
|
20230711,093700,21558390,5240,5240,5240,5240,28
|
|
20230711,093600,21411670,5260,5270,5270,5260,39
|
|
20230711,093500,21206160,5270,5270,5270,5270,10
|
|
20230711,093400,21153460,5270,5270,5270,5270,100
|
|
20230711,093300,20626460,5270,5270,5270,5270,0
|
|
20230711,093200,20626460,5270,5260,5270,5260,58
|
|
20230711,093100,20321370,5260,5260,5260,5260,1
|
|
20230711,093000,20316110,5230,5230,5230,5230,10
|
|
20230711,092900,20263810,5230,5230,5230,5230,0
|
|
20230711,092800,20263810,5230,5230,5230,5230,23
|
|
20230711,092700,20143520,5260,5260,5260,5260,9
|
|
20230711,092600,20096180,5230,5230,5230,5230,0
|
|
20230711,092500,20096180,5230,5250,5250,5230,41
|
|
20230711,092400,19881060,5250,5250,5250,5250,71
|
|
20230711,092300,19508310,5230,5230,5230,5230,0
|
|
20230711,092200,19508310,5230,5230,5230,5230,10
|
|
20230711,092100,19456010,5230,5230,5230,5230,38
|
|
20230711,092000,19257270,5250,5250,5250,5250,10
|
|
20230711,091900,19204770,5250,5250,5250,5250,0
|
|
20230711,091800,19204770,5250,5250,5250,5250,0
|
|
20230711,091700,19204770,5250,5250,5250,5250,0
|
|
20230711,091600,19204770,5250,5250,5250,5250,0
|
|
20230711,091500,19204770,5250,5250,5250,5250,1
|
|
20230711,091400,19199520,5220,5220,5220,5220,1
|
|
20230711,091300,19194300,5220,5220,5220,5220,153
|
|
20230711,091200,18395640,5260,5260,5260,5260,0
|
|
20230711,091100,18395640,5260,5230,5260,5220,410
|
|
20230711,091000,16255010,5230,5230,5230,5230,54
|
|
20230711,090900,15972590,5230,5270,5270,5230,32
|
|
20230711,090800,15804750,5270,5240,5270,5240,156
|
|
20230711,090700,14985490,5240,5240,5240,5240,6
|
|
20230711,090600,14954050,5230,5230,5230,5230,300
|
|
20230711,090500,13385050,5230,5230,5230,5230,167
|
|
20230711,090400,12511640,5240,5240,5240,5240,503
|
|
20230711,090300,9875920,5260,5260,5260,5260,1
|
|
20230711,090200,9870660,5250,5250,5250,5250,20
|
|
20230711,090100,9765660,5250,5230,5270,5230,73
|
|
20230711,090000,9383630,5200,5230,5230,5200,1797
|