623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,192000,295057010,5250,5250,5250,5250,792
|
|
20230712,191900,295057010,5250,5250,5250,5250,0
|
|
20230712,191800,295057010,5250,5250,5250,5250,0
|
|
20230712,191700,295057010,5250,5250,5250,5250,0
|
|
20230712,191600,295057010,5250,5250,5250,5250,0
|
|
20230712,191500,295057010,5250,5250,5250,5250,0
|
|
20230712,191400,295057010,5250,5250,5250,5250,0
|
|
20230712,191300,295057010,5250,5250,5250,5250,0
|
|
20230712,191200,295057010,5250,5250,5250,5250,0
|
|
20230712,191100,295057010,5250,5250,5250,5250,0
|
|
20230712,191000,295057010,5250,5250,5250,5250,0
|
|
20230712,190900,295057010,5250,5250,5250,5250,0
|
|
20230712,190800,295057010,5250,5250,5250,5250,0
|
|
20230712,190700,295057010,5250,5250,5250,5250,0
|
|
20230712,190600,295057010,5250,5250,5250,5250,0
|
|
20230712,190500,295057010,5250,5250,5250,5250,0
|
|
20230712,190400,295057010,5250,5250,5250,5250,0
|
|
20230712,190300,295057010,5250,5250,5250,5250,0
|
|
20230712,190200,295057010,5250,5250,5250,5250,0
|
|
20230712,190100,295057010,5250,5250,5250,5250,0
|
|
20230712,190000,295057010,5250,5250,5250,5250,0
|
|
20230712,185900,295057010,5250,5250,5250,5250,0
|
|
20230712,185800,295057010,5250,5250,5250,5250,0
|
|
20230712,185700,295057010,5250,5250,5250,5250,0
|
|
20230712,185600,295057010,5250,5250,5250,5250,0
|
|
20230712,185500,295057010,5250,5250,5250,5250,0
|
|
20230712,185400,295057010,5250,5250,5250,5250,0
|
|
20230712,185300,295057010,5250,5250,5250,5250,0
|
|
20230712,185200,295057010,5250,5250,5250,5250,0
|
|
20230712,185100,295057010,5250,5250,5250,5250,0
|
|
20230712,185000,295057010,5250,5250,5250,5250,792
|
|
20230712,184900,295057010,5250,5250,5250,5250,0
|
|
20230712,184800,295057010,5250,5250,5250,5250,0
|
|
20230712,184700,295057010,5250,5250,5250,5250,0
|
|
20230712,184600,295057010,5250,5250,5250,5250,0
|
|
20230712,184500,295057010,5250,5250,5250,5250,0
|
|
20230712,184400,295057010,5250,5250,5250,5250,0
|
|
20230712,184300,295057010,5250,5250,5250,5250,0
|
|
20230712,184200,295057010,5250,5250,5250,5250,0
|
|
20230712,184100,295057010,5250,5250,5250,5250,0
|
|
20230712,184000,295057010,5250,5250,5250,5250,0
|
|
20230712,183900,295057010,5250,5250,5250,5250,0
|
|
20230712,183800,295057010,5250,5250,5250,5250,0
|
|
20230712,183700,295057010,5250,5250,5250,5250,0
|
|
20230712,183600,295057010,5250,5250,5250,5250,0
|
|
20230712,183500,295057010,5250,5250,5250,5250,0
|
|
20230712,183400,295057010,5250,5250,5250,5250,0
|
|
20230712,183300,295057010,5250,5250,5250,5250,0
|
|
20230712,183200,295057010,5250,5250,5250,5250,0
|
|
20230712,183100,295057010,5250,5250,5250,5250,0
|
|
20230712,183000,295057010,5250,5250,5250,5250,0
|
|
20230712,182900,295057010,5250,5250,5250,5250,0
|
|
20230712,182800,295057010,5250,5250,5250,5250,0
|
|
20230712,182700,295057010,5250,5250,5250,5250,0
|
|
20230712,182600,295057010,5250,5250,5250,5250,0
|
|
20230712,182500,295057010,5250,5250,5250,5250,0
|
|
20230712,182400,295057010,5250,5250,5250,5250,0
|
|
20230712,182300,295057010,5250,5250,5250,5250,0
|
|
20230712,182200,295057010,5250,5250,5250,5250,0
|
|
20230712,182100,295057010,5250,5250,5250,5250,0
|
|
20230712,182000,295057010,5250,5250,5250,5250,792
|
|
20230712,181900,295057010,5250,5250,5250,5250,0
|
|
20230712,181800,295057010,5250,5250,5250,5250,0
|
|
20230712,181700,295057010,5250,5250,5250,5250,0
|
|
20230712,181600,295057010,5250,5250,5250,5250,0
|
|
20230712,181500,295057010,5250,5250,5250,5250,0
|
|
20230712,181400,295057010,5250,5250,5250,5250,0
|
|
20230712,181300,295057010,5250,5250,5250,5250,0
|
|
20230712,181200,295057010,5250,5250,5250,5250,0
|
|
20230712,181100,295057010,5250,5250,5250,5250,0
|
|
20230712,181000,295057010,5250,5250,5250,5250,0
|
|
20230712,180900,295057010,5250,5250,5250,5250,0
|
|
20230712,180800,295057010,5250,5250,5250,5250,0
|
|
20230712,180700,295057010,5250,5250,5250,5250,0
|
|
20230712,180600,295057010,5250,5250,5250,5250,0
|
|
20230712,180500,295057010,5250,5250,5250,5250,0
|
|
20230712,180400,295057010,5250,5250,5250,5250,0
|
|
20230712,180300,295057010,5250,5250,5250,5250,0
|
|
20230712,180200,295057010,5250,5250,5250,5250,0
|
|
20230712,180100,295057010,5250,5250,5250,5250,0
|
|
20230712,180000,295057010,5250,5250,5250,5250,0
|
|
20230712,175900,295057010,5250,5250,5250,5250,0
|
|
20230712,175800,295057010,5250,5250,5250,5250,0
|
|
20230712,175700,295057010,5250,5250,5250,5250,0
|
|
20230712,175600,295057010,5250,5250,5250,5250,0
|
|
20230712,175500,295057010,5250,5250,5250,5250,0
|
|
20230712,175400,295057010,5250,5250,5250,5250,0
|
|
20230712,175300,295057010,5250,5250,5250,5250,0
|
|
20230712,175200,295057010,5250,5250,5250,5250,0
|
|
20230712,175100,295057010,5250,5250,5250,5250,0
|
|
20230712,175000,295057010,5250,5250,5250,5250,792
|
|
20230712,174900,295057010,5250,5250,5250,5250,0
|
|
20230712,174800,295057010,5250,5250,5250,5250,0
|
|
20230712,174700,295057010,5250,5250,5250,5250,0
|
|
20230712,174600,295057010,5250,5250,5250,5250,0
|
|
20230712,174500,295057010,5250,5250,5250,5250,0
|
|
20230712,174400,295057010,5250,5250,5250,5250,0
|
|
20230712,174300,295057010,5250,5250,5250,5250,0
|
|
20230712,174200,295057010,5250,5250,5250,5250,0
|
|
20230712,174100,295057010,5250,5250,5250,5250,0
|
|
20230712,174000,295057010,5250,5250,5250,5250,0
|
|
20230712,173900,295057010,5250,5250,5250,5250,0
|
|
20230712,173800,295057010,5250,5250,5250,5250,0
|
|
20230712,173700,295057010,5250,5250,5250,5250,0
|
|
20230712,173600,295057010,5250,5250,5250,5250,0
|
|
20230712,173500,295057010,5250,5250,5250,5250,0
|
|
20230712,173400,295057010,5250,5250,5250,5250,0
|
|
20230712,173300,295057010,5250,5250,5250,5250,0
|
|
20230712,173200,295057010,5250,5250,5250,5250,0
|
|
20230712,173100,295057010,5250,5250,5250,5250,0
|
|
20230712,173000,295057010,5250,5250,5250,5250,0
|
|
20230712,172900,295057010,5250,5250,5250,5250,0
|
|
20230712,172800,295057010,5250,5250,5250,5250,0
|
|
20230712,172700,295057010,5250,5250,5250,5250,0
|
|
20230712,172600,295057010,5250,5250,5250,5250,0
|
|
20230712,172500,295057010,5250,5250,5250,5250,0
|
|
20230712,172400,295057010,5250,5250,5250,5250,0
|
|
20230712,172300,295057010,5250,5250,5250,5250,0
|
|
20230712,172200,295057010,5250,5250,5250,5250,0
|
|
20230712,172100,295057010,5250,5250,5250,5250,0
|
|
20230712,172000,295057010,5250,5250,5250,5250,792
|
|
20230712,171900,295057010,5250,5250,5250,5250,0
|
|
20230712,171800,295057010,5250,5250,5250,5250,0
|
|
20230712,171700,295057010,5250,5250,5250,5250,0
|
|
20230712,171600,295057010,5250,5250,5250,5250,0
|
|
20230712,171500,295057010,5250,5250,5250,5250,0
|
|
20230712,171400,295057010,5250,5250,5250,5250,0
|
|
20230712,171300,295057010,5250,5250,5250,5250,0
|
|
20230712,171200,295057010,5250,5250,5250,5250,0
|
|
20230712,171100,295057010,5250,5250,5250,5250,0
|
|
20230712,171000,295057010,5250,5250,5250,5250,0
|
|
20230712,170900,295057010,5250,5250,5250,5250,0
|
|
20230712,170800,295057010,5250,5250,5250,5250,0
|
|
20230712,170700,295057010,5250,5250,5250,5250,0
|
|
20230712,170600,295057010,5250,5250,5250,5250,0
|
|
20230712,170500,295057010,5250,5250,5250,5250,0
|
|
20230712,170400,295057010,5250,5250,5250,5250,0
|
|
20230712,170300,295057010,5250,5250,5250,5250,0
|
|
20230712,170200,295057010,5250,5250,5250,5250,0
|
|
20230712,170100,295057010,5250,5250,5250,5250,0
|
|
20230712,170000,295057010,5250,5250,5250,5250,0
|
|
20230712,165900,295057010,5250,5250,5250,5250,0
|
|
20230712,165800,295057010,5250,5250,5250,5250,0
|
|
20230712,165700,295057010,5250,5250,5250,5250,0
|
|
20230712,165600,295057010,5250,5250,5250,5250,0
|
|
20230712,165500,295057010,5250,5250,5250,5250,0
|
|
20230712,165400,295057010,5250,5250,5250,5250,0
|
|
20230712,165300,295057010,5250,5250,5250,5250,0
|
|
20230712,165200,295057010,5250,5250,5250,5250,0
|
|
20230712,165100,295057010,5250,5250,5250,5250,0
|
|
20230712,165000,295057010,5250,5250,5250,5250,792
|
|
20230712,164900,295057010,5250,5250,5250,5250,0
|
|
20230712,164800,295057010,5250,5250,5250,5250,0
|
|
20230712,164700,295057010,5250,5250,5250,5250,0
|
|
20230712,164600,295057010,5250,5250,5250,5250,0
|
|
20230712,164500,295057010,5250,5250,5250,5250,0
|
|
20230712,164400,295057010,5250,5250,5250,5250,0
|
|
20230712,164300,295057010,5250,5250,5250,5250,0
|
|
20230712,164200,295057010,5250,5250,5250,5250,0
|
|
20230712,164100,295057010,5250,5250,5250,5250,0
|
|
20230712,164000,295057010,5250,5250,5250,5250,0
|
|
20230712,163900,295057010,5250,5250,5250,5250,0
|
|
20230712,163800,295057010,5250,5250,5250,5250,0
|
|
20230712,163700,295057010,5250,5250,5250,5250,0
|
|
20230712,163600,295057010,5250,5250,5250,5250,0
|
|
20230712,163500,295057010,5250,5250,5250,5250,0
|
|
20230712,163400,295057010,5250,5250,5250,5250,0
|
|
20230712,163300,295057010,5250,5250,5250,5250,0
|
|
20230712,163200,295057010,5250,5250,5250,5250,0
|
|
20230712,163100,295057010,5250,5250,5250,5250,0
|
|
20230712,163000,295057010,5250,5250,5250,5250,0
|
|
20230712,162900,295057010,5250,5250,5250,5250,0
|
|
20230712,162800,295057010,5250,5250,5250,5250,0
|
|
20230712,162700,295057010,5250,5250,5250,5250,0
|
|
20230712,162600,295057010,5250,5250,5250,5250,0
|
|
20230712,162500,295057010,5250,5250,5250,5250,0
|
|
20230712,162400,295057010,5250,5250,5250,5250,0
|
|
20230712,162300,295057010,5250,5250,5250,5250,0
|
|
20230712,162200,295057010,5250,5250,5250,5250,0
|
|
20230712,162100,295057010,5250,5250,5250,5250,0
|
|
20230712,162000,295057010,5250,5250,5250,5250,792
|
|
20230712,161900,295057010,5250,5250,5250,5250,0
|
|
20230712,161800,295057010,5250,5250,5250,5250,0
|
|
20230712,161700,295057010,5250,5250,5250,5250,0
|
|
20230712,161600,295057010,5250,5250,5250,5250,0
|
|
20230712,161500,295057010,5250,5250,5250,5250,0
|
|
20230712,161400,295057010,5250,5250,5250,5250,0
|
|
20230712,161300,295057010,5250,5250,5250,5250,0
|
|
20230712,161200,295057010,5250,5250,5250,5250,0
|
|
20230712,161100,295057010,5250,5250,5250,5250,0
|
|
20230712,161000,295057010,5250,5250,5250,5250,0
|
|
20230712,160900,295057010,5250,5250,5250,5250,0
|
|
20230712,160800,295057010,5250,5250,5250,5250,0
|
|
20230712,160700,295057010,5250,5250,5250,5250,0
|
|
20230712,160600,295057010,5250,5250,5250,5250,0
|
|
20230712,160500,295057010,5250,5250,5250,5250,0
|
|
20230712,160400,295057010,5250,5250,5250,5250,0
|
|
20230712,160300,295057010,5250,5250,5250,5250,0
|
|
20230712,160200,295057010,5250,5250,5250,5250,0
|
|
20230712,160100,295057010,5250,5250,5250,5250,0
|
|
20230712,160000,295057010,5250,5250,5250,5250,0
|
|
20230712,155900,295057010,5250,5250,5250,5250,0
|
|
20230712,155800,295057010,5250,5250,5250,5250,0
|
|
20230712,155700,295057010,5250,5250,5250,5250,0
|
|
20230712,155600,295057010,5250,5250,5250,5250,0
|
|
20230712,155500,295057010,5250,5250,5250,5250,0
|
|
20230712,155400,295057010,5250,5250,5250,5250,0
|
|
20230712,155300,295057010,5250,5250,5250,5250,0
|
|
20230712,155200,295057010,5250,5250,5250,5250,0
|
|
20230712,155100,295057010,5250,5250,5250,5250,0
|
|
20230712,155000,295057010,5250,5250,5250,5250,792
|
|
20230712,154900,295057010,5250,5250,5250,5250,0
|
|
20230712,154800,295057010,5250,5250,5250,5250,0
|
|
20230712,154700,295057010,5250,5250,5250,5250,0
|
|
20230712,154600,295057010,5250,5250,5250,5250,0
|
|
20230712,154500,295057010,5250,5250,5250,5250,0
|
|
20230712,154400,295057010,5250,5250,5250,5250,0
|
|
20230712,154300,295057010,5250,5250,5250,5250,0
|
|
20230712,154200,295057010,5250,5250,5250,5250,0
|
|
20230712,154100,295057010,5250,5250,5250,5250,0
|
|
20230712,154000,295057010,5250,5250,5250,5250,0
|
|
20230712,153900,295057010,5250,5250,5250,5250,0
|
|
20230712,153800,295057010,5250,5250,5250,5250,0
|
|
20230712,153700,295057010,5250,5250,5250,5250,0
|
|
20230712,153600,295057010,5250,5250,5250,5250,0
|
|
20230712,153500,295057010,5250,5250,5250,5250,0
|
|
20230712,153400,295057010,5250,5250,5250,5250,0
|
|
20230712,153300,295057010,5250,5250,5250,5250,0
|
|
20230712,153200,295057010,5250,5250,5250,5250,0
|
|
20230712,153100,295057010,5250,5250,5250,5250,0
|
|
20230712,153000,295057010,5250,5250,5250,5250,792
|
|
20230712,152900,290899010,5280,5280,5280,5280,0
|
|
20230712,152800,290899010,5280,5280,5280,5280,0
|
|
20230712,152700,290899010,5280,5280,5280,5280,0
|
|
20230712,152600,290899010,5280,5280,5280,5280,0
|
|
20230712,152500,290899010,5280,5280,5280,5280,0
|
|
20230712,152400,290899010,5280,5280,5280,5280,0
|
|
20230712,152300,290899010,5280,5280,5280,5280,0
|
|
20230712,152200,290899010,5280,5280,5280,5280,0
|
|
20230712,152100,290899010,5280,5280,5280,5280,0
|
|
20230712,152000,290899010,5280,5280,5280,5280,0
|
|
20230712,151900,290899010,5280,5280,5280,5280,0
|
|
20230712,151800,290899010,5280,5280,5280,5280,0
|
|
20230712,151700,290899010,5280,5280,5280,5280,0
|
|
20230712,151600,290899010,5280,5280,5280,5280,0
|
|
20230712,151500,290899010,5280,5280,5280,5280,0
|
|
20230712,151400,290899010,5280,5280,5280,5280,0
|
|
20230712,151300,290899010,5280,5280,5280,5280,0
|
|
20230712,151200,290899010,5280,5280,5280,5280,94
|
|
20230712,151100,290402690,5280,5280,5280,5280,0
|
|
20230712,151000,290402690,5280,5280,5280,5280,1060
|
|
20230712,150900,284805890,5250,5250,5250,5250,0
|
|
20230712,150800,284805890,5250,5250,5250,5250,0
|
|
20230712,150700,284805890,5250,5250,5250,5250,310
|
|
20230712,150600,283178390,5280,5280,5280,5280,0
|
|
20230712,150500,283178390,5280,5280,5280,5280,1
|
|
20230712,150400,283173110,5270,5270,5270,5270,0
|
|
20230712,150300,283173110,5270,5270,5270,5270,0
|
|
20230712,150200,283173110,5270,5270,5280,5270,451
|
|
20230712,150100,280792610,5270,5270,5270,5270,154
|
|
20230712,150000,279981030,5260,5260,5260,5260,0
|
|
20230712,145900,279981030,5260,5260,5260,5260,0
|
|
20230712,145800,279981030,5260,5260,5260,5260,0
|
|
20230712,145700,279981030,5260,5260,5260,5260,10
|
|
20230712,145600,279928430,5260,5260,5260,5260,15
|
|
20230712,145500,279849530,5260,5260,5260,5260,140
|
|
20230712,145400,279113130,5250,5250,5250,5250,75
|
|
20230712,145300,278719380,5250,5250,5250,5250,0
|
|
20230712,145200,278719380,5250,5250,5250,5250,0
|
|
20230712,145100,278719380,5250,5250,5250,5250,0
|
|
20230712,145000,278719380,5250,5250,5250,5250,14
|
|
20230712,144900,278645880,5250,5260,5260,5250,396
|
|
20230712,144800,276565780,5270,5270,5270,5270,0
|
|
20230712,144700,276565780,5270,5270,5270,5270,0
|
|
20230712,144600,276565780,5270,5270,5270,5270,0
|
|
20230712,144500,276565780,5270,5270,5270,5270,0
|
|
20230712,144400,276565780,5270,5270,5270,5270,0
|
|
20230712,144300,276565780,5270,5270,5270,5270,1
|
|
20230712,144200,276560510,5250,5250,5250,5250,0
|
|
20230712,144100,276560510,5250,5250,5250,5250,24
|
|
20230712,144000,276434510,5270,5270,5270,5270,0
|
|
20230712,143900,276434510,5270,5270,5270,5270,0
|
|
20230712,143800,276434510,5270,5270,5270,5270,0
|
|
20230712,143700,276434510,5270,5270,5270,5270,11
|
|
20230712,143600,276376540,5260,5260,5260,5260,0
|
|
20230712,143500,276376540,5260,5260,5260,5260,1
|
|
20230712,143400,276371280,5260,5260,5260,5260,0
|
|
20230712,143300,276371280,5260,5260,5260,5260,0
|
|
20230712,143200,276371280,5260,5260,5260,5260,150
|
|
20230712,143100,275582280,5250,5250,5250,5250,0
|
|
20230712,143000,275582280,5250,5250,5250,5250,2850
|
|
20230712,142900,260619780,5240,5240,5240,5240,0
|
|
20230712,142800,260619780,5240,5240,5240,5240,23
|
|
20230712,142700,260499260,5240,5240,5240,5240,0
|
|
20230712,142600,260499260,5240,5240,5240,5240,0
|
|
20230712,142500,260499260,5240,5240,5240,5240,0
|
|
20230712,142400,260499260,5240,5250,5250,5240,781
|
|
20230712,142300,256403010,5250,5250,5250,5250,0
|
|
20230712,142200,256403010,5250,5250,5250,5250,0
|
|
20230712,142100,256403010,5250,5250,5250,5250,0
|
|
20230712,142000,256403010,5250,5250,5250,5250,200
|
|
20230712,141900,255353010,5260,5260,5260,5260,0
|
|
20230712,141800,255353010,5260,5260,5260,5260,0
|
|
20230712,141700,255353010,5260,5260,5260,5260,0
|
|
20230712,141600,255353010,5260,5260,5260,5260,0
|
|
20230712,141500,255353010,5260,5260,5260,5260,0
|
|
20230712,141400,255353010,5260,5260,5260,5260,0
|
|
20230712,141300,255353010,5260,5260,5260,5260,0
|
|
20230712,141200,255353010,5260,5260,5260,5260,0
|
|
20230712,141100,255353010,5260,5260,5260,5260,0
|
|
20230712,141000,255353010,5260,5260,5260,5260,0
|
|
20230712,140900,255353010,5260,5260,5260,5260,0
|
|
20230712,140800,255353010,5260,5260,5260,5260,0
|
|
20230712,140700,255353010,5260,5260,5260,5260,0
|
|
20230712,140600,255353010,5260,5260,5260,5260,0
|
|
20230712,140500,255353010,5260,5260,5260,5260,0
|
|
20230712,140400,255353010,5260,5260,5260,5260,0
|
|
20230712,140300,255353010,5260,5260,5260,5260,0
|
|
20230712,140200,255353010,5260,5260,5260,5260,0
|
|
20230712,140100,255353010,5260,5260,5260,5260,0
|
|
20230712,140000,255353010,5260,5260,5260,5260,329
|
|
20230712,135900,253622470,5260,5260,5260,5260,0
|
|
20230712,135800,253622470,5260,5260,5260,5260,1
|
|
20230712,135700,253617210,5230,5230,5230,5230,0
|
|
20230712,135600,253617210,5230,5230,5230,5230,48
|
|
20230712,135500,253366170,5260,5260,5260,5260,0
|
|
20230712,135400,253366170,5260,5260,5260,5260,0
|
|
20230712,135300,253366170,5260,5260,5260,5260,20
|
|
20230712,135200,253260970,5260,5260,5260,5260,0
|
|
20230712,135100,253260970,5260,5260,5260,5260,0
|
|
20230712,135000,253260970,5260,5260,5260,5260,0
|
|
20230712,134900,253260970,5260,5260,5260,5260,0
|
|
20230712,134800,253260970,5260,5260,5260,5260,0
|
|
20230712,134700,253260970,5260,5260,5260,5260,0
|
|
20230712,134600,253260970,5260,5230,5260,5230,3
|
|
20230712,134500,253245250,5260,5250,5260,5210,3306
|
|
20230712,134400,235980270,5270,5270,5270,5270,0
|
|
20230712,134300,235980270,5270,5270,5270,5270,0
|
|
20230712,134200,235980270,5270,5270,5270,5270,0
|
|
20230712,134100,235980270,5270,5270,5270,5270,1
|
|
20230712,134000,235975000,5270,5270,5270,5270,0
|
|
20230712,133900,235975000,5270,5260,5270,5260,20
|
|
20230712,133800,235869610,5270,5270,5270,5270,0
|
|
20230712,133700,235869610,5270,5270,5270,5270,0
|
|
20230712,133600,235869610,5270,5270,5270,5270,0
|
|
20230712,133500,235869610,5270,5270,5270,5270,0
|
|
20230712,133400,235869610,5270,5260,5270,5260,2
|
|
20230712,133300,235859080,5240,5240,5240,5240,51
|
|
20230712,133200,235591840,5240,5240,5240,5240,0
|
|
20230712,133100,235591840,5240,5260,5270,5240,210
|
|
20230712,133000,234491170,5240,5240,5240,5240,0
|
|
20230712,132900,234491170,5240,5240,5240,5240,0
|
|
20230712,132800,234491170,5240,5240,5240,5240,168
|
|
20230712,132700,233610850,5240,5240,5240,5240,0
|
|
20230712,132600,233610850,5240,5240,5240,5240,22
|
|
20230712,132500,233495570,5270,5270,5270,5270,98
|
|
20230712,132400,232979110,5280,5280,5280,5280,0
|
|
20230712,132300,232979110,5280,5280,5280,5280,0
|
|
20230712,132200,232979110,5280,5280,5280,5280,0
|
|
20230712,132100,232979110,5280,5280,5280,5280,0
|
|
20230712,132000,232979110,5280,5280,5280,5280,0
|
|
20230712,131900,232979110,5280,5280,5280,5280,0
|
|
20230712,131800,232979110,5280,5280,5280,5280,0
|
|
20230712,131700,232979110,5280,5280,5280,5280,0
|
|
20230712,131600,232979110,5280,5280,5280,5280,0
|
|
20230712,131500,232979110,5280,5280,5280,5280,0
|
|
20230712,131400,232979110,5280,5280,5280,5280,0
|
|
20230712,131300,232979110,5280,5280,5280,5280,0
|
|
20230712,131200,232979110,5280,5280,5280,5280,0
|
|
20230712,131100,232979110,5280,5250,5280,5250,190
|
|
20230712,131000,231977420,5250,5250,5250,5250,0
|
|
20230712,130900,231977420,5250,5250,5250,5250,1
|
|
20230712,130800,231972170,5260,5260,5260,5260,0
|
|
20230712,130700,231972170,5260,5260,5260,5260,0
|
|
20230712,130600,231972170,5260,5260,5260,5260,57
|
|
20230712,130500,231672350,5260,5260,5260,5260,0
|
|
20230712,130400,231672350,5260,5260,5260,5260,0
|
|
20230712,130300,231672350,5260,5260,5260,5260,0
|
|
20230712,130200,231672350,5260,5260,5260,5260,0
|
|
20230712,130100,231672350,5260,5260,5260,5260,0
|
|
20230712,130000,231672350,5260,5260,5260,5260,0
|
|
20230712,125900,231672350,5260,5260,5260,5260,0
|
|
20230712,125800,231672350,5260,5260,5260,5260,0
|
|
20230712,125700,231672350,5260,5260,5260,5260,0
|
|
20230712,125600,231672350,5260,5260,5260,5260,0
|
|
20230712,125500,231672350,5260,5260,5260,5260,0
|
|
20230712,125400,231672350,5260,5260,5260,5260,0
|
|
20230712,125300,231672350,5260,5260,5260,5260,0
|
|
20230712,125200,231672350,5260,5260,5260,5260,0
|
|
20230712,125100,231672350,5260,5260,5260,5260,0
|
|
20230712,125000,231672350,5260,5260,5260,5260,0
|
|
20230712,124900,231672350,5260,5260,5260,5260,0
|
|
20230712,124800,231672350,5260,5260,5260,5260,0
|
|
20230712,124700,231672350,5260,5260,5260,5260,0
|
|
20230712,124600,231672350,5260,5260,5260,5260,0
|
|
20230712,124500,231672350,5260,5260,5260,5260,5
|
|
20230712,124400,231646050,5270,5270,5270,5270,0
|
|
20230712,124300,231646050,5270,5260,5270,5260,176
|
|
20230712,124200,230720280,5260,5260,5260,5260,1
|
|
20230712,124100,230715020,5230,5240,5240,5230,30
|
|
20230712,124000,230557880,5230,5230,5230,5230,0
|
|
20230712,123900,230557880,5230,5230,5230,5230,0
|
|
20230712,123800,230557880,5230,5230,5230,5230,100
|
|
20230712,123700,230034880,5230,5230,5230,5230,355
|
|
20230712,123600,228178230,5230,5230,5230,5230,0
|
|
20230712,123500,228178230,5230,5230,5230,5230,0
|
|
20230712,123400,228178230,5230,5230,5230,5230,11
|
|
20230712,123300,228120700,5230,5230,5230,5230,0
|
|
20230712,123200,228120700,5230,5230,5230,5230,58
|
|
20230712,123100,227817360,5230,5230,5230,5230,401
|
|
20230712,123000,225720130,5230,5230,5230,5230,0
|
|
20230712,122900,225720130,5230,5230,5230,5230,0
|
|
20230712,122800,225720130,5230,5230,5230,5230,0
|
|
20230712,122700,225720130,5230,5230,5230,5230,0
|
|
20230712,122600,225720130,5230,5230,5230,5230,103
|
|
20230712,122500,225181440,5230,5230,5230,5230,1703
|
|
20230712,122400,216274750,5230,5230,5230,5230,0
|
|
20230712,122300,216274750,5230,5230,5230,5230,0
|
|
20230712,122200,216274750,5230,5230,5230,5230,0
|
|
20230712,122100,216274750,5230,5230,5230,5230,0
|
|
20230712,122000,216274750,5230,5230,5230,5230,180
|
|
20230712,121900,215333350,5230,5230,5230,5230,0
|
|
20230712,121800,215333350,5230,5230,5230,5230,0
|
|
20230712,121700,215333350,5230,5230,5230,5230,0
|
|
20230712,121600,215333350,5230,5230,5230,5230,100
|
|
20230712,121500,214810350,5230,5230,5230,5230,0
|
|
20230712,121400,214810350,5230,5230,5230,5230,1
|
|
20230712,121300,214805120,5230,5230,5230,5230,0
|
|
20230712,121200,214805120,5230,5230,5230,5230,737
|
|
20230712,121100,210950610,5230,5230,5230,5230,0
|
|
20230712,121000,210950610,5230,5230,5230,5230,37
|
|
20230712,120900,210757100,5230,5230,5230,5230,205
|
|
20230712,120800,209684950,5230,5230,5230,5230,0
|
|
20230712,120700,209684950,5230,5230,5230,5230,0
|
|
20230712,120600,209684950,5230,5230,5230,5230,2122
|
|
20230712,120500,198586890,5230,5230,5230,5230,0
|
|
20230712,120400,198586890,5230,5240,5240,5230,658
|
|
20230712,120300,195144050,5260,5240,5260,5240,501
|
|
20230712,120200,192518790,5250,5260,5260,5250,55
|
|
20230712,120100,192229990,5250,5250,5250,5250,208
|
|
20230712,120000,191137990,5250,5250,5250,5250,0
|
|
20230712,115900,191137990,5250,5250,5250,5250,0
|
|
20230712,115800,191137990,5250,5250,5250,5250,9
|
|
20230712,115700,191090740,5250,5250,5250,5250,0
|
|
20230712,115600,191090740,5250,5250,5250,5250,1
|
|
20230712,115500,191085490,5240,5240,5240,5240,4
|
|
20230712,115400,191064530,5240,5240,5240,5240,0
|
|
20230712,115300,191064530,5240,5240,5240,5240,0
|
|
20230712,115200,191064530,5240,5240,5240,5240,0
|
|
20230712,115100,191064530,5240,5240,5240,5240,0
|
|
20230712,115000,191064530,5240,5240,5240,5240,100
|
|
20230712,114900,190540530,5240,5240,5240,5240,0
|
|
20230712,114800,190540530,5240,5240,5240,5240,0
|
|
20230712,114700,190540530,5240,5240,5240,5240,0
|
|
20230712,114600,190540530,5240,5240,5240,5240,15
|
|
20230712,114500,190461930,5240,5240,5240,5240,25
|
|
20230712,114400,190330930,5250,5250,5250,5250,0
|
|
20230712,114300,190330930,5250,5250,5250,5250,0
|
|
20230712,114200,190330930,5250,5250,5250,5250,0
|
|
20230712,114100,190330930,5250,5250,5250,5250,21
|
|
20230712,114000,190220680,5250,5250,5250,5250,10
|
|
20230712,113900,190168180,5250,5250,5250,5250,0
|
|
20230712,113800,190168180,5250,5250,5250,5250,1
|
|
20230712,113700,190162930,5230,5230,5230,5230,0
|
|
20230712,113600,190162930,5230,5230,5230,5230,0
|
|
20230712,113500,190162930,5230,5230,5230,5230,0
|
|
20230712,113400,190162930,5230,5230,5230,5230,93
|
|
20230712,113300,189676540,5230,5230,5230,5230,2
|
|
20230712,113200,189666080,5260,5260,5260,5260,0
|
|
20230712,113100,189666080,5260,5250,5260,5250,299
|
|
20230712,113000,188096320,5230,5230,5230,5230,0
|
|
20230712,112900,188096320,5230,5230,5230,5230,605
|
|
20230712,112800,184932170,5220,5220,5220,5220,0
|
|
20230712,112700,184932170,5220,5220,5220,5220,0
|
|
20230712,112600,184932170,5220,5220,5220,5220,70
|
|
20230712,112500,184566770,5230,5230,5230,5230,1
|
|
20230712,112400,184561540,5250,5250,5250,5250,1
|
|
20230712,112300,184556290,5230,5230,5230,5230,0
|
|
20230712,112200,184556290,5230,5230,5230,5230,320
|
|
20230712,112100,182882690,5230,5230,5230,5230,0
|
|
20230712,112000,182882690,5230,5230,5230,5230,0
|
|
20230712,111900,182882690,5230,5230,5230,5230,135
|
|
20230712,111800,182176640,5230,5230,5230,5230,0
|
|
20230712,111700,182176640,5230,5230,5230,5230,19
|
|
20230712,111600,182077270,5230,5230,5230,5230,0
|
|
20230712,111500,182077270,5230,5230,5230,5230,0
|
|
20230712,111400,182077270,5230,5230,5230,5230,0
|
|
20230712,111300,182077270,5230,5230,5230,5230,0
|
|
20230712,111200,182077270,5230,5230,5230,5230,0
|
|
20230712,111100,182077270,5230,5230,5230,5230,0
|
|
20230712,111000,182077270,5230,5230,5230,5230,0
|
|
20230712,110900,182077270,5230,5230,5230,5230,57
|
|
20230712,110800,181779160,5230,5230,5230,5230,631
|
|
20230712,110700,178479030,5230,5230,5230,5230,685
|
|
20230712,110600,174896480,5230,5230,5230,5230,5
|
|
20230712,110500,174870330,5240,5240,5240,5240,500
|
|
20230712,110400,172250330,5240,5240,5240,5240,0
|
|
20230712,110300,172250330,5240,5240,5240,5240,0
|
|
20230712,110200,172250330,5240,5240,5240,5240,10
|
|
20230712,110100,172197930,5260,5260,5260,5260,1
|
|
20230712,110000,172192670,5230,5230,5230,5230,0
|
|
20230712,105900,172192670,5230,5230,5230,5230,699
|
|
20230712,105800,168536900,5230,5230,5230,5230,3
|
|
20230712,105700,168521210,5230,5230,5230,5230,191
|
|
20230712,105600,167522280,5230,5230,5230,5230,0
|
|
20230712,105500,167522280,5230,5230,5230,5230,1
|
|
20230712,105400,167517050,5230,5230,5230,5230,50
|
|
20230712,105300,167255550,5230,5230,5230,5220,464
|
|
20230712,105200,164829430,5240,5240,5240,5240,0
|
|
20230712,105100,164829430,5240,5240,5240,5240,0
|
|
20230712,105000,164829430,5240,5240,5240,5240,1
|
|
20230712,104900,164824190,5220,5220,5220,5220,0
|
|
20230712,104800,164824190,5220,5220,5220,5220,0
|
|
20230712,104700,164824190,5220,5240,5240,5220,31
|
|
20230712,104600,164662090,5230,5230,5230,5230,33
|
|
20230712,104500,164489500,5240,5240,5240,5240,1
|
|
20230712,104400,164484260,5220,5220,5220,5220,0
|
|
20230712,104300,164484260,5220,5220,5220,5220,0
|
|
20230712,104200,164484260,5220,5220,5220,5220,301
|
|
20230712,104100,162913040,5220,5220,5220,5220,0
|
|
20230712,104000,162913040,5220,5220,5220,5220,0
|
|
20230712,103900,162913040,5220,5220,5220,5220,295
|
|
20230712,103800,161373140,5230,5230,5230,5230,31
|
|
20230712,103700,161211010,5240,5230,5240,5230,762
|
|
20230712,103600,157223850,5240,5230,5240,5230,2286
|
|
20230712,103500,145265640,5220,5220,5220,5220,0
|
|
20230712,103400,145265640,5220,5220,5220,5220,0
|
|
20230712,103300,145265640,5220,5220,5220,5220,240
|
|
20230712,103200,144012840,5230,5230,5230,5230,0
|
|
20230712,103100,144012840,5230,5230,5230,5230,0
|
|
20230712,103000,144012840,5230,5230,5230,5230,10
|
|
20230712,102900,143960540,5230,5230,5230,5230,0
|
|
20230712,102800,143960540,5230,5230,5230,5230,20
|
|
20230712,102700,143855940,5230,5230,5230,5230,0
|
|
20230712,102600,143855940,5230,5230,5230,5230,2
|
|
20230712,102500,143845480,5230,5230,5230,5230,0
|
|
20230712,102400,143845480,5230,5230,5230,5230,0
|
|
20230712,102300,143845480,5230,5230,5230,5230,0
|
|
20230712,102200,143845480,5230,5230,5230,5230,1
|
|
20230712,102100,143840250,5220,5220,5220,5220,314
|
|
20230712,102000,142201170,5230,5230,5230,5230,115
|
|
20230712,101900,141599720,5230,5220,5230,5220,65
|
|
20230712,101800,141259930,5210,5210,5210,5210,0
|
|
20230712,101700,141259930,5210,5220,5220,5210,861
|
|
20230712,101600,136773720,5230,5230,5230,5230,0
|
|
20230712,101500,136773720,5230,5230,5230,5230,0
|
|
20230712,101400,136773720,5230,5220,5230,5210,1020
|
|
20230712,101300,131457900,5220,5270,5270,5220,5304
|
|
20230712,101200,103718640,5250,5250,5250,5250,0
|
|
20230712,101100,103718640,5250,5250,5250,5250,500
|
|
20230712,101000,101093640,5270,5270,5270,5270,21
|
|
20230712,100900,100982970,5250,5250,5250,5250,0
|
|
20230712,100800,100982970,5250,5250,5250,5250,5
|
|
20230712,100700,100956720,5270,5270,5270,5270,0
|
|
20230712,100600,100956720,5270,5270,5270,5270,1
|
|
20230712,100500,100951450,5260,5260,5260,5260,1
|
|
20230712,100400,100946190,5250,5250,5250,5250,0
|
|
20230712,100300,100946190,5250,5250,5250,5250,0
|
|
20230712,100200,100946190,5250,5260,5260,5250,43
|
|
20230712,100100,100720390,5280,5280,5280,5280,0
|
|
20230712,100000,100720390,5280,5280,5280,5280,0
|
|
20230712,095900,100720390,5280,5280,5280,5280,0
|
|
20230712,095800,100720390,5280,5280,5280,5280,0
|
|
20230712,095700,100720390,5280,5280,5280,5280,0
|
|
20230712,095600,100720390,5280,5280,5280,5280,0
|
|
20230712,095500,100720390,5280,5280,5280,5280,0
|
|
20230712,095400,100720390,5280,5280,5280,5280,0
|
|
20230712,095300,100720390,5280,5280,5280,5280,1
|
|
20230712,095200,100715110,5250,5250,5250,5250,0
|
|
20230712,095100,100715110,5250,5250,5250,5250,0
|
|
20230712,095000,100715110,5250,5250,5250,5250,0
|
|
20230712,094900,100715110,5250,5250,5250,5250,0
|
|
20230712,094800,100715110,5250,5250,5250,5250,0
|
|
20230712,094700,100715110,5250,5250,5250,5250,0
|
|
20230712,094600,100715110,5250,5250,5250,5250,8
|
|
20230712,094500,100673110,5240,5250,5250,5240,323
|
|
20230712,094400,98979890,5260,5260,5260,5260,153
|
|
20230712,094300,98175110,5260,5260,5260,5260,0
|
|
20230712,094200,98175110,5260,5260,5260,5260,2
|
|
20230712,094100,98164590,5230,5230,5230,5230,0
|
|
20230712,094000,98164590,5230,5280,5280,5230,7611
|
|
20230712,093900,58271510,5290,5290,5290,5290,0
|
|
20230712,093800,58271510,5290,5290,5290,5290,0
|
|
20230712,093700,58271510,5290,5290,5290,5290,0
|
|
20230712,093600,58271510,5290,5300,5300,5290,2
|
|
20230712,093500,58260920,5300,5300,5300,5300,101
|
|
20230712,093400,57725620,5310,5310,5310,5310,0
|
|
20230712,093300,57725620,5310,5310,5310,5310,100
|
|
20230712,093200,57194620,5320,5320,5320,5320,0
|
|
20230712,093100,57194620,5320,5270,5320,5270,783
|
|
20230712,093000,53068160,5270,5270,5270,5270,5
|
|
20230712,092900,53041810,5270,5270,5270,5270,112
|
|
20230712,092800,52451570,5260,5260,5260,5260,22
|
|
20230712,092700,52335850,5260,5270,5270,5260,58
|
|
20230712,092600,52030740,5270,5300,5300,5270,3513
|
|
20230712,092500,33517020,5280,5280,5280,5280,0
|
|
20230712,092400,33517020,5280,5280,5280,5280,5
|
|
20230712,092300,33490620,5290,5290,5290,5290,0
|
|
20230712,092200,33490620,5290,5290,5290,5290,5
|
|
20230712,092100,33464170,5290,5290,5290,5290,97
|
|
20230712,092000,32951040,5290,5270,5290,5270,945
|
|
20230712,091900,27956280,5270,5270,5270,5270,4
|
|
20230712,091800,27935200,5270,5250,5270,5250,534
|
|
20230712,091700,25131020,5250,5260,5260,5250,2000
|
|
20230712,091600,14630220,5250,5250,5250,5250,0
|
|
20230712,091500,14630220,5250,5250,5250,5250,0
|
|
20230712,091400,14630220,5250,5250,5250,5250,1
|
|
20230712,091300,14624970,5280,5280,5280,5280,1
|
|
20230712,091200,14619690,5250,5250,5250,5250,0
|
|
20230712,091100,14619690,5250,5250,5250,5250,0
|
|
20230712,091000,14619690,5250,5290,5290,5250,791
|
|
20230712,090900,10450840,5290,5300,5330,5290,105
|
|
20230712,090800,9894390,5300,5290,5300,5290,58
|
|
20230712,090700,9587090,5300,5280,5300,5280,333
|
|
20230712,090600,7822770,5300,5280,5300,5280,22
|
|
20230712,090500,7706570,5280,5280,5280,5280,0
|
|
20230712,090400,7706570,5280,5280,5280,5280,57
|
|
20230712,090300,7405610,5280,5270,5280,5270,93
|
|
20230712,090200,6915300,5280,5290,5300,5280,116
|
|
20230712,090100,6302020,5300,5310,5310,5290,462
|
|
20230712,090000,3857820,5290,5340,5340,5290,724
|