613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,191000,525676240,4220,4220,4220,4220,5530
|
|
20230712,190900,525676240,4220,4220,4220,4220,0
|
|
20230712,190800,525676240,4220,4220,4220,4220,0
|
|
20230712,190700,525676240,4220,4220,4220,4220,0
|
|
20230712,190600,525676240,4220,4220,4220,4220,0
|
|
20230712,190500,525676240,4220,4220,4220,4220,0
|
|
20230712,190400,525676240,4220,4220,4220,4220,0
|
|
20230712,190300,525676240,4220,4220,4220,4220,0
|
|
20230712,190200,525676240,4220,4220,4220,4220,0
|
|
20230712,190100,525676240,4220,4220,4220,4220,0
|
|
20230712,190000,525676240,4220,4220,4220,4220,0
|
|
20230712,185900,525676240,4220,4220,4220,4220,0
|
|
20230712,185800,525676240,4220,4220,4220,4220,0
|
|
20230712,185700,525676240,4220,4220,4220,4220,0
|
|
20230712,185600,525676240,4220,4220,4220,4220,0
|
|
20230712,185500,525676240,4220,4220,4220,4220,0
|
|
20230712,185400,525676240,4220,4220,4220,4220,0
|
|
20230712,185300,525676240,4220,4220,4220,4220,0
|
|
20230712,185200,525676240,4220,4220,4220,4220,0
|
|
20230712,185100,525676240,4220,4220,4220,4220,0
|
|
20230712,185000,525676240,4220,4220,4220,4220,0
|
|
20230712,184900,525676240,4220,4220,4220,4220,0
|
|
20230712,184800,525676240,4220,4220,4220,4220,0
|
|
20230712,184700,525676240,4220,4220,4220,4220,0
|
|
20230712,184600,525676240,4220,4220,4220,4220,0
|
|
20230712,184500,525676240,4220,4220,4220,4220,0
|
|
20230712,184400,525676240,4220,4220,4220,4220,0
|
|
20230712,184300,525676240,4220,4220,4220,4220,0
|
|
20230712,184200,525676240,4220,4220,4220,4220,0
|
|
20230712,184100,525676240,4220,4220,4220,4220,0
|
|
20230712,184000,525676240,4220,4220,4220,4220,5530
|
|
20230712,183900,525676240,4220,4220,4220,4220,0
|
|
20230712,183800,525676240,4220,4220,4220,4220,0
|
|
20230712,183700,525676240,4220,4220,4220,4220,0
|
|
20230712,183600,525676240,4220,4220,4220,4220,0
|
|
20230712,183500,525676240,4220,4220,4220,4220,0
|
|
20230712,183400,525676240,4220,4220,4220,4220,0
|
|
20230712,183300,525676240,4220,4220,4220,4220,0
|
|
20230712,183200,525676240,4220,4220,4220,4220,0
|
|
20230712,183100,525676240,4220,4220,4220,4220,0
|
|
20230712,183000,525676240,4220,4220,4220,4220,0
|
|
20230712,182900,525676240,4220,4220,4220,4220,0
|
|
20230712,182800,525676240,4220,4220,4220,4220,0
|
|
20230712,182700,525676240,4220,4220,4220,4220,0
|
|
20230712,182600,525676240,4220,4220,4220,4220,0
|
|
20230712,182500,525676240,4220,4220,4220,4220,0
|
|
20230712,182400,525676240,4220,4220,4220,4220,0
|
|
20230712,182300,525676240,4220,4220,4220,4220,0
|
|
20230712,182200,525676240,4220,4220,4220,4220,0
|
|
20230712,182100,525676240,4220,4220,4220,4220,0
|
|
20230712,182000,525676240,4220,4220,4220,4220,0
|
|
20230712,181900,525676240,4220,4220,4220,4220,0
|
|
20230712,181800,525676240,4220,4220,4220,4220,0
|
|
20230712,181700,525676240,4220,4220,4220,4220,0
|
|
20230712,181600,525676240,4220,4220,4220,4220,0
|
|
20230712,181500,525676240,4220,4220,4220,4220,0
|
|
20230712,181400,525676240,4220,4220,4220,4220,0
|
|
20230712,181300,525676240,4220,4220,4220,4220,0
|
|
20230712,181200,525676240,4220,4220,4220,4220,0
|
|
20230712,181100,525676240,4220,4220,4220,4220,0
|
|
20230712,181000,525676240,4220,4220,4220,4220,5530
|
|
20230712,180900,525676240,4220,4220,4220,4220,0
|
|
20230712,180800,525676240,4220,4220,4220,4220,0
|
|
20230712,180700,525676240,4220,4220,4220,4220,0
|
|
20230712,180600,525676240,4220,4220,4220,4220,0
|
|
20230712,180500,525676240,4220,4220,4220,4220,0
|
|
20230712,180400,525676240,4220,4220,4220,4220,0
|
|
20230712,180300,525676240,4220,4220,4220,4220,0
|
|
20230712,180200,525676240,4220,4220,4220,4220,0
|
|
20230712,180100,525676240,4220,4220,4220,4220,0
|
|
20230712,180000,525676240,4220,4220,4220,4220,0
|
|
20230712,175900,525676240,4220,4220,4220,4220,0
|
|
20230712,175800,525676240,4220,4220,4220,4220,0
|
|
20230712,175700,525676240,4220,4220,4220,4220,0
|
|
20230712,175600,525676240,4220,4220,4220,4220,0
|
|
20230712,175500,525676240,4220,4220,4220,4220,0
|
|
20230712,175400,525676240,4220,4220,4220,4220,0
|
|
20230712,175300,525676240,4220,4220,4220,4220,0
|
|
20230712,175200,525676240,4220,4220,4220,4220,0
|
|
20230712,175100,525676240,4220,4220,4220,4220,0
|
|
20230712,175000,525676240,4220,4220,4220,4220,0
|
|
20230712,174900,525676240,4220,4220,4220,4220,0
|
|
20230712,174800,525676240,4220,4220,4220,4220,0
|
|
20230712,174700,525676240,4220,4220,4220,4220,0
|
|
20230712,174600,525676240,4220,4220,4220,4220,0
|
|
20230712,174500,525676240,4220,4220,4220,4220,0
|
|
20230712,174400,525676240,4220,4220,4220,4220,0
|
|
20230712,174300,525676240,4220,4220,4220,4220,0
|
|
20230712,174200,525676240,4220,4220,4220,4220,0
|
|
20230712,174100,525676240,4220,4220,4220,4220,0
|
|
20230712,174000,525676240,4220,4220,4220,4220,5530
|
|
20230712,173900,525676240,4220,4220,4220,4220,0
|
|
20230712,173800,525676240,4220,4220,4220,4220,0
|
|
20230712,173700,525676240,4220,4220,4220,4220,0
|
|
20230712,173600,525676240,4220,4220,4220,4220,0
|
|
20230712,173500,525676240,4220,4220,4220,4220,0
|
|
20230712,173400,525676240,4220,4220,4220,4220,0
|
|
20230712,173300,525676240,4220,4220,4220,4220,0
|
|
20230712,173200,525676240,4220,4220,4220,4220,0
|
|
20230712,173100,525676240,4220,4220,4220,4220,0
|
|
20230712,173000,525676240,4220,4220,4220,4220,0
|
|
20230712,172900,525676240,4220,4220,4220,4220,0
|
|
20230712,172800,525676240,4220,4220,4220,4220,0
|
|
20230712,172700,525676240,4220,4220,4220,4220,0
|
|
20230712,172600,525676240,4220,4220,4220,4220,0
|
|
20230712,172500,525676240,4220,4220,4220,4220,0
|
|
20230712,172400,525676240,4220,4220,4220,4220,0
|
|
20230712,172300,525676240,4220,4220,4220,4220,0
|
|
20230712,172200,525676240,4220,4220,4220,4220,0
|
|
20230712,172100,525676240,4220,4220,4220,4220,0
|
|
20230712,172000,525676240,4220,4220,4220,4220,0
|
|
20230712,171900,525676240,4220,4220,4220,4220,0
|
|
20230712,171800,525676240,4220,4220,4220,4220,0
|
|
20230712,171700,525676240,4220,4220,4220,4220,0
|
|
20230712,171600,525676240,4220,4220,4220,4220,0
|
|
20230712,171500,525676240,4220,4220,4220,4220,0
|
|
20230712,171400,525676240,4220,4220,4220,4220,0
|
|
20230712,171300,525676240,4220,4220,4220,4220,0
|
|
20230712,171200,525676240,4220,4220,4220,4220,0
|
|
20230712,171100,525676240,4220,4220,4220,4220,0
|
|
20230712,171000,525676240,4220,4220,4220,4220,5530
|
|
20230712,170900,525676240,4220,4220,4220,4220,0
|
|
20230712,170800,525676240,4220,4220,4220,4220,0
|
|
20230712,170700,525676240,4220,4220,4220,4220,0
|
|
20230712,170600,525676240,4220,4220,4220,4220,0
|
|
20230712,170500,525676240,4220,4220,4220,4220,0
|
|
20230712,170400,525676240,4220,4220,4220,4220,0
|
|
20230712,170300,525676240,4220,4220,4220,4220,0
|
|
20230712,170200,525676240,4220,4220,4220,4220,0
|
|
20230712,170100,525676240,4220,4220,4220,4220,0
|
|
20230712,170000,525676240,4220,4220,4220,4220,0
|
|
20230712,165900,525676240,4220,4220,4220,4220,0
|
|
20230712,165800,525676240,4220,4220,4220,4220,0
|
|
20230712,165700,525676240,4220,4220,4220,4220,0
|
|
20230712,165600,525676240,4220,4220,4220,4220,0
|
|
20230712,165500,525676240,4220,4220,4220,4220,0
|
|
20230712,165400,525676240,4220,4220,4220,4220,0
|
|
20230712,165300,525676240,4220,4220,4220,4220,0
|
|
20230712,165200,525676240,4220,4220,4220,4220,0
|
|
20230712,165100,525676240,4220,4220,4220,4220,0
|
|
20230712,165000,525676240,4220,4220,4220,4220,0
|
|
20230712,164900,525676240,4220,4220,4220,4220,0
|
|
20230712,164800,525676240,4220,4220,4220,4220,0
|
|
20230712,164700,525676240,4220,4220,4220,4220,0
|
|
20230712,164600,525676240,4220,4220,4220,4220,0
|
|
20230712,164500,525676240,4220,4220,4220,4220,0
|
|
20230712,164400,525676240,4220,4220,4220,4220,0
|
|
20230712,164300,525676240,4220,4220,4220,4220,0
|
|
20230712,164200,525676240,4220,4220,4220,4220,0
|
|
20230712,164100,525676240,4220,4220,4220,4220,0
|
|
20230712,164000,525676240,4220,4220,4220,4220,5530
|
|
20230712,163900,525676240,4220,4220,4220,4220,0
|
|
20230712,163800,525676240,4220,4220,4220,4220,0
|
|
20230712,163700,525676240,4220,4220,4220,4220,0
|
|
20230712,163600,525676240,4220,4220,4220,4220,0
|
|
20230712,163500,525676240,4220,4220,4220,4220,0
|
|
20230712,163400,525676240,4220,4220,4220,4220,0
|
|
20230712,163300,525676240,4220,4220,4220,4220,0
|
|
20230712,163200,525676240,4220,4220,4220,4220,0
|
|
20230712,163100,525676240,4220,4220,4220,4220,0
|
|
20230712,163000,525676240,4220,4220,4220,4220,0
|
|
20230712,162900,525676240,4220,4220,4220,4220,0
|
|
20230712,162800,525676240,4220,4220,4220,4220,0
|
|
20230712,162700,525676240,4220,4220,4220,4220,0
|
|
20230712,162600,525676240,4220,4220,4220,4220,0
|
|
20230712,162500,525676240,4220,4220,4220,4220,0
|
|
20230712,162400,525676240,4220,4220,4220,4220,0
|
|
20230712,162300,525676240,4220,4220,4220,4220,0
|
|
20230712,162200,525676240,4220,4220,4220,4220,0
|
|
20230712,162100,525676240,4220,4220,4220,4220,0
|
|
20230712,162000,525676240,4220,4220,4220,4220,0
|
|
20230712,161900,525676240,4220,4220,4220,4220,0
|
|
20230712,161800,525676240,4220,4220,4220,4220,0
|
|
20230712,161700,525676240,4220,4220,4220,4220,0
|
|
20230712,161600,525676240,4220,4220,4220,4220,0
|
|
20230712,161500,525676240,4220,4220,4220,4220,0
|
|
20230712,161400,525676240,4220,4220,4220,4220,0
|
|
20230712,161300,525676240,4220,4220,4220,4220,0
|
|
20230712,161200,525676240,4220,4220,4220,4220,0
|
|
20230712,161100,525676240,4220,4220,4220,4220,0
|
|
20230712,161000,525676240,4220,4220,4220,4220,5530
|
|
20230712,160900,525676240,4220,4220,4220,4220,0
|
|
20230712,160800,525676240,4220,4220,4220,4220,0
|
|
20230712,160700,525676240,4220,4220,4220,4220,0
|
|
20230712,160600,525676240,4220,4220,4220,4220,0
|
|
20230712,160500,525676240,4220,4220,4220,4220,0
|
|
20230712,160400,525676240,4220,4220,4220,4220,0
|
|
20230712,160300,525676240,4220,4220,4220,4220,0
|
|
20230712,160200,525676240,4220,4220,4220,4220,0
|
|
20230712,160100,525676240,4220,4220,4220,4220,0
|
|
20230712,160000,525676240,4220,4220,4220,4220,0
|
|
20230712,155900,525676240,4220,4220,4220,4220,0
|
|
20230712,155800,525676240,4220,4220,4220,4220,0
|
|
20230712,155700,525676240,4220,4220,4220,4220,0
|
|
20230712,155600,525676240,4220,4220,4220,4220,0
|
|
20230712,155500,525676240,4220,4220,4220,4220,0
|
|
20230712,155400,525676240,4220,4220,4220,4220,0
|
|
20230712,155300,525676240,4220,4220,4220,4220,0
|
|
20230712,155200,525676240,4220,4220,4220,4220,0
|
|
20230712,155100,525676240,4220,4220,4220,4220,0
|
|
20230712,155000,525676240,4220,4220,4220,4220,0
|
|
20230712,154900,525676240,4220,4220,4220,4220,0
|
|
20230712,154800,525676240,4220,4220,4220,4220,0
|
|
20230712,154700,525676240,4220,4220,4220,4220,0
|
|
20230712,154600,525676240,4220,4220,4220,4220,0
|
|
20230712,154500,525676240,4220,4220,4220,4220,0
|
|
20230712,154400,525676240,4220,4220,4220,4220,0
|
|
20230712,154300,525676240,4220,4220,4220,4220,0
|
|
20230712,154200,525676240,4220,4220,4220,4220,0
|
|
20230712,154100,525676240,4220,4220,4220,4220,0
|
|
20230712,154000,525676240,4220,4220,4220,4220,5530
|
|
20230712,153900,525676240,4220,4220,4220,4220,0
|
|
20230712,153800,525676240,4220,4220,4220,4220,0
|
|
20230712,153700,525676240,4220,4220,4220,4220,0
|
|
20230712,153600,525676240,4220,4220,4220,4220,0
|
|
20230712,153500,525676240,4220,4220,4220,4220,0
|
|
20230712,153400,525676240,4220,4220,4220,4220,0
|
|
20230712,153300,525676240,4220,4220,4220,4220,0
|
|
20230712,153200,525676240,4220,4220,4220,4220,0
|
|
20230712,153100,525676240,4220,4220,4220,4220,0
|
|
20230712,153000,525676240,4220,4220,4220,4220,5530
|
|
20230712,152900,502339640,4210,4210,4210,4210,0
|
|
20230712,152800,502339640,4210,4210,4210,4210,0
|
|
20230712,152700,502339640,4210,4210,4210,4210,0
|
|
20230712,152600,502339640,4210,4210,4210,4210,0
|
|
20230712,152500,502339640,4210,4210,4210,4210,0
|
|
20230712,152400,502339640,4210,4210,4210,4210,0
|
|
20230712,152300,502339640,4210,4210,4210,4210,0
|
|
20230712,152200,502339640,4210,4210,4210,4210,0
|
|
20230712,152100,502339640,4210,4210,4210,4210,0
|
|
20230712,152000,502339640,4210,4210,4210,4210,0
|
|
20230712,151900,502339640,4210,4210,4215,4210,1475
|
|
20230712,151800,496129750,4210,4210,4210,4210,193
|
|
20230712,151700,495317220,4210,4195,4210,4195,164
|
|
20230712,151600,494628310,4210,4215,4215,4195,291
|
|
20230712,151500,493406525,4215,4205,4215,4205,1546
|
|
20230712,151400,486905020,4200,4205,4205,4200,1034
|
|
20230712,151300,482562085,4205,4205,4205,4205,143
|
|
20230712,151200,481960770,4205,4205,4205,4200,142
|
|
20230712,151100,481364170,4205,4205,4205,4205,34
|
|
20230712,151000,481221200,4200,4200,4200,4200,12
|
|
20230712,150900,481170800,4205,4205,4205,4205,0
|
|
20230712,150800,481170800,4205,4195,4205,4195,72
|
|
20230712,150700,480868370,4200,4200,4200,4200,281
|
|
20230712,150600,479688170,4205,4205,4205,4205,49
|
|
20230712,150500,479482125,4205,4205,4205,4205,0
|
|
20230712,150400,479482125,4205,4205,4205,4205,30
|
|
20230712,150300,479355975,4205,4200,4205,4200,320
|
|
20230712,150200,478010885,4200,4200,4200,4200,2167
|
|
20230712,150100,468909485,4210,4210,4210,4210,1
|
|
20230712,150000,468905275,4205,4205,4205,4205,2907
|
|
20230712,145900,456681340,4210,4210,4210,4205,719
|
|
20230712,145800,453657360,4210,4210,4210,4210,0
|
|
20230712,145700,453657360,4210,4210,4210,4210,10
|
|
20230712,145600,453615260,4210,4210,4210,4205,401
|
|
20230712,145500,451927170,4205,4205,4205,4205,621
|
|
20230712,145400,449315865,4205,4205,4205,4205,824
|
|
20230712,145300,445850945,4205,4205,4205,4205,51
|
|
20230712,145200,445636490,4205,4205,4205,4205,0
|
|
20230712,145100,445636490,4205,4205,4205,4205,200
|
|
20230712,145000,444795490,4200,4205,4205,4200,362
|
|
20230712,144900,443275040,4205,4205,4205,4205,0
|
|
20230712,144800,443275040,4205,4205,4205,4205,30
|
|
20230712,144700,443148890,4205,4205,4205,4205,0
|
|
20230712,144600,443148890,4205,4205,4205,4200,132
|
|
20230712,144500,442594340,4205,4205,4205,4205,0
|
|
20230712,144400,442594340,4205,4205,4205,4205,25
|
|
20230712,144300,442489215,4205,4200,4205,4200,250
|
|
20230712,144200,441439165,4200,4200,4200,4200,102
|
|
20230712,144100,441010765,4205,4205,4205,4205,0
|
|
20230712,144000,441010765,4205,4205,4205,4205,45
|
|
20230712,143900,440821540,4205,4205,4205,4205,0
|
|
20230712,143800,440821540,4205,4200,4205,4200,140
|
|
20230712,143700,440233350,4205,4205,4205,4205,50
|
|
20230712,143600,440023100,4205,4200,4205,4200,539
|
|
20230712,143500,437758155,4200,4200,4200,4200,1
|
|
20230712,143400,437753955,4205,4200,4205,4200,21
|
|
20230712,143300,437665750,4200,4200,4200,4200,102
|
|
20230712,143200,437237350,4200,4200,4200,4200,0
|
|
20230712,143100,437237350,4200,4200,4200,4200,0
|
|
20230712,143000,437237350,4200,4200,4200,4200,0
|
|
20230712,142900,437237350,4200,4200,4200,4200,177
|
|
20230712,142800,436493950,4200,4200,4200,4200,0
|
|
20230712,142700,436493950,4200,4200,4200,4200,0
|
|
20230712,142600,436493950,4200,4200,4200,4200,0
|
|
20230712,142500,436493950,4200,4205,4205,4200,982
|
|
20230712,142400,432368675,4205,4205,4205,4205,200
|
|
20230712,142300,431527675,4215,4200,4215,4200,181
|
|
20230712,142200,430766785,4200,4200,4200,4200,0
|
|
20230712,142100,430766785,4200,4200,4200,4200,102
|
|
20230712,142000,430338385,4215,4215,4215,4215,31
|
|
20230712,141900,430207720,4200,4200,4200,4200,886
|
|
20230712,141800,426486520,4195,4195,4195,4195,0
|
|
20230712,141700,426486520,4195,4195,4195,4195,35
|
|
20230712,141600,426339695,4195,4195,4195,4195,102
|
|
20230712,141500,425911805,4200,4200,4200,4200,1
|
|
20230712,141400,425907605,4200,4200,4200,4200,10
|
|
20230712,141300,425865605,4200,4200,4200,4200,62
|
|
20230712,141200,425605205,4195,4195,4195,4195,102
|
|
20230712,141100,425177315,4200,4200,4200,4200,0
|
|
20230712,141000,425177315,4200,4200,4200,4200,41
|
|
20230712,140900,425005115,4200,4200,4200,4200,266
|
|
20230712,140800,423887915,4205,4200,4205,4200,352
|
|
20230712,140700,422408805,4200,4205,4205,4200,136
|
|
20230712,140600,421837600,4205,4205,4205,4205,20
|
|
20230712,140500,421753500,4205,4205,4210,4200,955
|
|
20230712,140400,417737590,4210,4210,4210,4210,102
|
|
20230712,140300,417308170,4220,4210,4220,4210,273
|
|
20230712,140200,416158830,4215,4215,4215,4215,0
|
|
20230712,140100,416158830,4215,4215,4215,4215,11
|
|
20230712,140000,416112465,4205,4205,4205,4205,270
|
|
20230712,135900,414977115,4200,4200,4200,4200,1048
|
|
20230712,135800,410575515,4195,4200,4200,4195,1000
|
|
20230712,135700,406376960,4205,4205,4205,4205,10
|
|
20230712,135600,406334910,4200,4200,4200,4200,42
|
|
20230712,135500,406158510,4200,4200,4200,4200,60
|
|
20230712,135400,405906510,4200,4200,4200,4200,0
|
|
20230712,135300,405906510,4200,4200,4200,4200,120
|
|
20230712,135200,405402510,4200,4200,4200,4200,1
|
|
20230712,135100,405398310,4200,4200,4200,4200,102
|
|
20230712,135000,404969910,4205,4205,4205,4205,0
|
|
20230712,134900,404969910,4205,4205,4205,4205,1
|
|
20230712,134800,404965705,4200,4200,4200,4200,78
|
|
20230712,134700,404638105,4200,4200,4200,4200,133
|
|
20230712,134600,404079505,4200,4200,4200,4200,0
|
|
20230712,134500,404079505,4200,4200,4200,4200,0
|
|
20230712,134400,404079505,4200,4200,4200,4200,0
|
|
20230712,134300,404079505,4200,4200,4200,4200,105
|
|
20230712,134200,403638505,4200,4200,4200,4200,102
|
|
20230712,134100,403210105,4205,4205,4205,4205,0
|
|
20230712,134000,403210105,4205,4205,4205,4205,10
|
|
20230712,133900,403168055,4205,4205,4205,4205,1
|
|
20230712,133800,403163850,4195,4195,4195,4195,103
|
|
20230712,133700,402731765,4195,4195,4195,4195,700
|
|
20230712,133600,399795265,4205,4205,4205,4205,0
|
|
20230712,133500,399795265,4205,4195,4205,4195,53
|
|
20230712,133400,399572920,4200,4195,4200,4195,175
|
|
20230712,133300,398838430,4195,4190,4195,4190,176
|
|
20230712,133200,398100850,4195,4190,4195,4190,196
|
|
20230712,133100,397279050,4190,4190,4190,4190,31
|
|
20230712,133000,397149160,4195,4195,4195,4195,102
|
|
20230712,132900,396721270,4200,4200,4200,4200,0
|
|
20230712,132800,396721270,4200,4200,4200,4200,1
|
|
20230712,132700,396717070,4195,4190,4195,4190,106
|
|
20230712,132600,396272655,4190,4190,4190,4190,0
|
|
20230712,132500,396272655,4190,4190,4190,4190,102
|
|
20230712,132400,395845275,4200,4200,4200,4200,1
|
|
20230712,132300,395841075,4200,4200,4200,4200,0
|
|
20230712,132200,395841075,4200,4200,4200,4200,0
|
|
20230712,132100,395841075,4200,4200,4200,4195,3113
|
|
20230712,132000,382780800,4200,4200,4200,4200,49
|
|
20230712,131900,382575000,4205,4195,4205,4195,4
|
|
20230712,131800,382558210,4190,4190,4190,4190,0
|
|
20230712,131700,382558210,4190,4190,4190,4190,102
|
|
20230712,131600,382130830,4205,4190,4205,4190,3
|
|
20230712,131500,382118230,4200,4200,4200,4200,1003
|
|
20230712,131400,377905630,4200,4190,4200,4190,328
|
|
20230712,131300,376529900,4190,4190,4190,4190,102
|
|
20230712,131200,376102520,4200,4200,4200,4200,74
|
|
20230712,131100,375791720,4200,4200,4200,4200,0
|
|
20230712,131000,375791720,4200,4200,4200,4200,14
|
|
20230712,130900,375732920,4200,4200,4200,4200,22
|
|
20230712,130800,375640520,4200,4190,4200,4190,103
|
|
20230712,130700,375208940,4190,4190,4190,4190,0
|
|
20230712,130600,375208940,4190,4190,4190,4190,0
|
|
20230712,130500,375208940,4190,4190,4190,4190,0
|
|
20230712,130400,375208940,4190,4195,4195,4190,103
|
|
20230712,130300,374777365,4195,4195,4195,4195,0
|
|
20230712,130200,374777365,4195,4195,4195,4195,120
|
|
20230712,130100,374273965,4200,4200,4200,4200,0
|
|
20230712,130000,374273965,4200,4190,4200,4190,132
|
|
20230712,125900,373720585,4205,4205,4205,4205,10
|
|
20230712,125800,373678535,4195,4195,4195,4195,807
|
|
20230712,125700,370293170,4195,4195,4195,4195,446
|
|
20230712,125600,368422200,4190,4190,4200,4190,1156
|
|
20230712,125500,363575800,4195,4195,4195,4195,1822
|
|
20230712,125400,355932510,4195,4195,4195,4195,2
|
|
20230712,125300,355924120,4195,4195,4195,4195,0
|
|
20230712,125200,355924120,4195,4195,4195,4195,0
|
|
20230712,125100,355924120,4195,4195,4195,4195,102
|
|
20230712,125000,355496230,4195,4195,4195,4195,135
|
|
20230712,124900,354929905,4200,4200,4200,4200,0
|
|
20230712,124800,354929905,4200,4200,4200,4200,793
|
|
20230712,124700,351599305,4195,4195,4195,4195,102
|
|
20230712,124600,351171415,4195,4200,4200,4195,277
|
|
20230712,124500,350008515,4200,4195,4200,4195,156
|
|
20230712,124400,349353705,4200,4200,4200,4200,24
|
|
20230712,124300,349252905,4200,4195,4200,4195,104
|
|
20230712,124200,348816615,4200,4200,4200,4200,57
|
|
20230712,124100,348577215,4200,4200,4200,4200,90
|
|
20230712,124000,348199215,4200,4200,4200,4200,101
|
|
20230712,123900,347775015,4200,4200,4200,4200,1
|
|
20230712,123800,347770815,4205,4205,4205,4205,0
|
|
20230712,123700,347770815,4205,4200,4205,4200,178
|
|
20230712,123600,347022965,4200,4200,4200,4200,84
|
|
20230712,123500,346670165,4200,4200,4200,4200,44
|
|
20230712,123400,346485365,4195,4200,4200,4195,221
|
|
20230712,123300,345557675,4195,4195,4195,4195,0
|
|
20230712,123200,345557675,4195,4195,4195,4195,6
|
|
20230712,123100,345532505,4195,4195,4195,4195,0
|
|
20230712,123000,345532505,4195,4195,4195,4195,102
|
|
20230712,122900,345104615,4200,4200,4200,4200,0
|
|
20230712,122800,345104615,4200,4195,4200,4195,62
|
|
20230712,122700,344844515,4195,4200,4200,4195,135
|
|
20230712,122600,344277635,4205,4200,4205,4200,235
|
|
20230712,122500,343289975,4205,4205,4205,4205,118
|
|
20230712,122400,342793785,4205,4205,4205,4205,64
|
|
20230712,122300,342524665,4205,4205,4205,4205,0
|
|
20230712,122200,342524665,4205,4200,4205,4195,1672
|
|
20230712,122100,335502425,4200,4200,4200,4200,0
|
|
20230712,122000,335502425,4200,4200,4200,4200,0
|
|
20230712,121900,335502425,4200,4200,4200,4200,14
|
|
20230712,121800,335443625,4195,4195,4195,4195,0
|
|
20230712,121700,335443625,4195,4195,4195,4195,103
|
|
20230712,121600,335011540,4200,4200,4200,4200,20
|
|
20230712,121500,334927540,4200,4200,4200,4200,0
|
|
20230712,121400,334927540,4200,4200,4200,4200,0
|
|
20230712,121300,334927540,4200,4205,4205,4200,220
|
|
20230712,121200,334003490,4205,4205,4205,4205,0
|
|
20230712,121100,334003490,4205,4205,4205,4205,1
|
|
20230712,121000,333999285,4195,4195,4195,4195,0
|
|
20230712,120900,333999285,4195,4195,4195,4195,103
|
|
20230712,120800,333567200,4195,4195,4195,4195,199
|
|
20230712,120700,332732395,4205,4205,4205,4205,1
|
|
20230712,120600,332728190,4205,4205,4205,4205,0
|
|
20230712,120500,332728190,4205,4205,4205,4200,1716
|
|
20230712,120400,325520890,4210,4205,4210,4205,354
|
|
20230712,120300,324032315,4210,4210,4210,4210,1
|
|
20230712,120200,324028105,4205,4205,4205,4205,5
|
|
20230712,120100,324007080,4205,4205,4205,4205,0
|
|
20230712,120000,324007080,4205,4205,4205,4205,157
|
|
20230712,115900,323346895,4210,4210,4210,4210,0
|
|
20230712,115800,323346895,4210,4210,4210,4210,82
|
|
20230712,115700,323001675,4210,4210,4210,4210,1
|
|
20230712,115600,322997465,4205,4205,4205,4205,103
|
|
20230712,115500,322564350,4210,4210,4210,4210,10
|
|
20230712,115400,322522250,4205,4205,4205,4205,0
|
|
20230712,115300,322522250,4205,4205,4205,4205,0
|
|
20230712,115200,322522250,4205,4205,4205,4205,110
|
|
20230712,115100,322059700,4210,4210,4210,4210,0
|
|
20230712,115000,322059700,4210,4210,4210,4210,1
|
|
20230712,114900,322055490,4210,4210,4210,4210,30
|
|
20230712,114800,321929190,4210,4210,4210,4210,21
|
|
20230712,114700,321840780,4210,4210,4210,4210,0
|
|
20230712,114600,321840780,4210,4210,4210,4210,147
|
|
20230712,114500,321221910,4210,4210,4210,4210,75
|
|
20230712,114400,320906160,4210,4215,4215,4210,103
|
|
20230712,114300,320472265,4210,4220,4220,4210,130
|
|
20230712,114200,319924695,4220,4220,4220,4220,13
|
|
20230712,114100,319869835,4220,4215,4220,4215,39
|
|
20230712,114000,319705300,4215,4215,4215,4215,85
|
|
20230712,113900,319347025,4215,4215,4215,4215,94
|
|
20230712,113800,318950815,4220,4220,4220,4220,500
|
|
20230712,113700,316840815,4215,4215,4215,4215,206
|
|
20230712,113600,315972525,4215,4215,4215,4215,178
|
|
20230712,113500,315222255,4220,4210,4220,4210,104
|
|
20230712,113400,314784405,4210,4215,4220,4210,125
|
|
20230712,113300,314256990,4220,4210,4220,4205,114
|
|
20230712,113200,313777030,4210,4210,4210,4210,83
|
|
20230712,113100,313427600,4210,4200,4220,4200,1620
|
|
20230712,113000,306608150,4205,4205,4205,4205,0
|
|
20230712,112900,306608150,4205,4200,4205,4200,714
|
|
20230712,112800,303608935,4205,4205,4205,4205,45
|
|
20230712,112700,303419710,4200,4200,4200,4200,21
|
|
20230712,112600,303331510,4200,4205,4210,4200,153
|
|
20230712,112500,302688470,4205,4205,4205,4205,59
|
|
20230712,112400,302440375,4220,4195,4220,4195,2543
|
|
20230712,112300,291724335,4200,4200,4200,4200,102
|
|
20230712,112200,291295935,4190,4195,4195,4190,319
|
|
20230712,112100,289958245,4190,4190,4190,4190,0
|
|
20230712,112000,289958245,4190,4190,4190,4190,0
|
|
20230712,111900,289958245,4190,4190,4190,4190,0
|
|
20230712,111800,289958245,4190,4190,4190,4190,103
|
|
20230712,111700,289526675,4190,4190,4190,4190,0
|
|
20230712,111600,289526675,4190,4190,4190,4190,0
|
|
20230712,111500,289526675,4190,4190,4190,4190,63
|
|
20230712,111400,289262705,4190,4190,4190,4190,103
|
|
20230712,111300,288831135,4190,4195,4195,4190,24
|
|
20230712,111200,288730570,4190,4190,4190,4190,121
|
|
20230712,111100,288223580,4195,4185,4195,4185,57
|
|
20230712,111000,287985025,4195,4190,4195,4190,334
|
|
20230712,110900,286585515,4185,4195,4195,4185,150
|
|
20230712,110800,285957295,4195,4195,4195,4195,93
|
|
20230712,110700,285567160,4195,4190,4195,4190,1071
|
|
20230712,110600,281078550,4185,4185,4185,4185,0
|
|
20230712,110500,281078550,4185,4185,4185,4185,104
|
|
20230712,110400,280643310,4190,4190,4190,4190,581
|
|
20230712,110300,278208920,4185,4185,4185,4185,0
|
|
20230712,110200,278208920,4185,4180,4185,4180,140
|
|
20230712,110100,277623520,4180,4180,4180,4180,105
|
|
20230712,110000,277184620,4185,4185,4185,4185,50
|
|
20230712,105900,276975370,4185,4185,4185,4185,5
|
|
20230712,105800,276954445,4180,4185,4190,4180,2311
|
|
20230712,105700,267286775,4185,4185,4185,4185,1203
|
|
20230712,105600,262252220,4190,4190,4190,4190,406
|
|
20230712,105500,260551080,4190,4190,4190,4190,10
|
|
20230712,105400,260509180,4190,4190,4190,4190,0
|
|
20230712,105300,260509180,4190,4190,4190,4185,186
|
|
20230712,105200,259730080,4185,4190,4190,4185,214
|
|
20230712,105100,258833935,4190,4190,4190,4190,0
|
|
20230712,105000,258833935,4190,4195,4195,4190,856
|
|
20230712,104900,255243235,4200,4200,4200,4200,0
|
|
20230712,104800,255243235,4200,4195,4200,4195,145
|
|
20230712,104700,254634950,4195,4200,4200,4195,11
|
|
20230712,104600,254588800,4195,4195,4195,4195,55
|
|
20230712,104500,254358075,4195,4195,4195,4195,40
|
|
20230712,104400,254190275,4195,4195,4195,4195,801
|
|
20230712,104300,250830080,4200,4200,4200,4200,5
|
|
20230712,104200,250809080,4200,4200,4200,4200,5
|
|
20230712,104100,250788080,4195,4195,4195,4195,0
|
|
20230712,104000,250788080,4195,4195,4195,4195,103
|
|
20230712,103900,250355995,4200,4200,4200,4200,0
|
|
20230712,103800,250355995,4200,4200,4200,4200,15
|
|
20230712,103700,250292995,4200,4195,4200,4195,3300
|
|
20230712,103600,236436790,4195,4195,4195,4195,1
|
|
20230712,103500,236432595,4190,4195,4200,4190,109
|
|
20230712,103400,235975840,4190,4180,4195,4180,3630
|
|
20230712,103300,220789645,4180,4180,4180,4180,22
|
|
20230712,103200,220697685,4175,4175,4175,4175,400
|
|
20230712,103100,219027685,4175,4180,4180,4175,133
|
|
20230712,103000,218472260,4180,4180,4180,4180,2
|
|
20230712,102900,218463900,4180,4180,4180,4180,50
|
|
20230712,102800,218254900,4180,4180,4180,4180,24
|
|
20230712,102700,218154580,4175,4180,4180,4175,267
|
|
20230712,102600,217039585,4180,4180,4180,4180,112
|
|
20230712,102500,216571425,4180,4180,4180,4180,758
|
|
20230712,102400,213402985,4185,4185,4185,4185,1
|
|
20230712,102300,213398800,4180,4180,4180,4180,268
|
|
20230712,102200,212278560,4180,4180,4180,4180,3170
|
|
20230712,102100,199027960,4185,4185,4185,4185,17
|
|
20230712,102000,198956815,4185,4185,4185,4185,69
|
|
20230712,101900,198668050,4180,4180,4180,4180,0
|
|
20230712,101800,198668050,4180,4190,4190,4180,114
|
|
20230712,101700,198191420,4180,4180,4180,4180,442
|
|
20230712,101600,196343860,4190,4190,4190,4190,0
|
|
20230712,101500,196343860,4190,4190,4190,4190,11
|
|
20230712,101400,196297770,4180,4180,4180,4180,103
|
|
20230712,101300,195867230,4180,4180,4180,4180,2795
|
|
20230712,101200,184184130,4180,4180,4180,4180,22
|
|
20230712,101100,184092170,4175,4180,4180,4175,6531
|
|
20230712,101000,156797600,4180,4180,4180,4180,103
|
|
20230712,100900,156367060,4185,4190,4190,4185,78
|
|
20230712,100800,156040380,4185,4190,4190,4185,75
|
|
20230712,100700,155726450,4185,4190,4190,4185,1318
|
|
20230712,100600,150209495,4195,4190,4195,4190,585
|
|
20230712,100500,147758300,4190,4190,4190,4190,456
|
|
20230712,100400,145847660,4190,4190,4190,4190,0
|
|
20230712,100300,145847660,4190,4190,4190,4190,84
|
|
20230712,100200,145495700,4195,4190,4195,4190,121
|
|
20230712,100100,144988705,4190,4190,4195,4190,162
|
|
20230712,100000,144309920,4190,4185,4190,4185,32
|
|
20230712,095900,144175995,4185,4190,4195,4180,273
|
|
20230712,095800,143033080,4175,4180,4180,4175,2000
|
|
20230712,095700,134682515,4195,4180,4195,4180,104
|
|
20230712,095600,134247780,4195,4195,4195,4195,1
|
|
20230712,095500,134243585,4175,4175,4175,4175,0
|
|
20230712,095400,134243585,4175,4175,4175,4175,1256
|
|
20230712,095300,128999785,4175,4180,4180,4175,114
|
|
20230712,095200,128523780,4185,4185,4185,4185,4
|
|
20230712,095100,128507040,4185,4185,4185,4185,0
|
|
20230712,095000,128507040,4185,4180,4185,4180,470
|
|
20230712,094900,126542365,4180,4190,4190,4180,1557
|
|
20230712,094800,120033935,4190,4185,4190,4185,106
|
|
20230712,094700,119590065,4185,4195,4195,4185,63
|
|
20230712,094600,119326320,4190,4195,4195,4185,730
|
|
20230712,094500,116267520,4195,4195,4195,4195,13
|
|
20230712,094400,116212985,4190,4190,4190,4190,103
|
|
20230712,094300,115781415,4190,4190,4190,4190,0
|
|
20230712,094200,115781415,4190,4190,4190,4190,0
|
|
20230712,094100,115781415,4190,4190,4190,4190,70
|
|
20230712,094000,115488115,4185,4185,4185,4185,235
|
|
20230712,093900,114504640,4190,4195,4195,4185,339
|
|
20230712,093800,113083215,4200,4205,4220,4200,554
|
|
20230712,093700,110755955,4205,4195,4205,4195,1773
|
|
20230712,093600,103309120,4195,4195,4195,4195,1
|
|
20230712,093500,103304925,4195,4195,4195,4185,442
|
|
20230712,093400,101455050,4190,4195,4195,4185,563
|
|
20230712,093300,99096855,4190,4180,4190,4180,551
|
|
20230712,093200,96792175,4180,4180,4180,4180,2101
|
|
20230712,093100,88009995,4185,4185,4185,4185,9
|
|
20230712,093000,87972330,4180,4180,4185,4180,416
|
|
20230712,092900,86232450,4180,4180,4180,4180,53
|
|
20230712,092800,86010910,4180,4180,4180,4175,7554
|
|
20230712,092700,54436330,4185,4185,4185,4185,354
|
|
20230712,092600,52954840,4190,4190,4190,4190,1072
|
|
20230712,092500,48463160,4195,4195,4195,4195,109
|
|
20230712,092400,48005905,4200,4200,4200,4200,223
|
|
20230712,092300,47069305,4200,4200,4200,4200,0
|
|
20230712,092200,47069305,4200,4195,4200,4195,97
|
|
20230712,092100,46662285,4195,4195,4195,4195,500
|
|
20230712,092000,44564785,4190,4190,4190,4190,0
|
|
20230712,091900,44564785,4190,4190,4190,4190,50
|
|
20230712,091800,44355285,4185,4185,4185,4185,280
|
|
20230712,091700,43183485,4185,4195,4195,4185,458
|
|
20230712,091600,41266745,4195,4195,4195,4195,13
|
|
20230712,091500,41212210,4195,4205,4205,4195,76
|
|
20230712,091400,40893160,4200,4200,4200,4200,39
|
|
20230712,091300,40729360,4190,4210,4210,4190,1883
|
|
20230712,091200,32823475,4215,4205,4215,4205,203
|
|
20230712,091100,31969610,4205,4210,4230,4205,680
|
|
20230712,091000,29098675,4200,4200,4200,4200,60
|
|
20230712,090900,28846675,4200,4195,4200,4195,55
|
|
20230712,090800,28615890,4190,4190,4190,4190,300
|
|
20230712,090700,27358890,4185,4190,4190,4185,1454
|
|
20230712,090600,21271140,4190,4195,4200,4190,561
|
|
20230712,090500,18917615,4195,4200,4200,4195,442
|
|
20230712,090400,17063210,4200,4195,4200,4195,628
|
|
20230712,090300,14426110,4200,4200,4200,4200,56
|
|
20230712,090200,14190910,4200,4210,4210,4200,1255
|
|
20230712,090100,8914030,4210,4215,4215,4210,602
|
|
20230712,090000,6378020,4215,4205,4240,4205,1513
|