621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,191800,797601240,5580,5580,5580,5580,2939
|
|
20230712,191700,797601240,5580,5580,5580,5580,0
|
|
20230712,191600,797601240,5580,5580,5580,5580,0
|
|
20230712,191500,797601240,5580,5580,5580,5580,0
|
|
20230712,191400,797601240,5580,5580,5580,5580,0
|
|
20230712,191300,797601240,5580,5580,5580,5580,0
|
|
20230712,191200,797601240,5580,5580,5580,5580,0
|
|
20230712,191100,797601240,5580,5580,5580,5580,0
|
|
20230712,191000,797601240,5580,5580,5580,5580,0
|
|
20230712,190900,797601240,5580,5580,5580,5580,0
|
|
20230712,190800,797601240,5580,5580,5580,5580,0
|
|
20230712,190700,797601240,5580,5580,5580,5580,0
|
|
20230712,190600,797601240,5580,5580,5580,5580,0
|
|
20230712,190500,797601240,5580,5580,5580,5580,0
|
|
20230712,190400,797601240,5580,5580,5580,5580,0
|
|
20230712,190300,797601240,5580,5580,5580,5580,0
|
|
20230712,190200,797601240,5580,5580,5580,5580,0
|
|
20230712,190100,797601240,5580,5580,5580,5580,0
|
|
20230712,190000,797601240,5580,5580,5580,5580,0
|
|
20230712,185900,797601240,5580,5580,5580,5580,0
|
|
20230712,185800,797601240,5580,5580,5580,5580,0
|
|
20230712,185700,797601240,5580,5580,5580,5580,0
|
|
20230712,185600,797601240,5580,5580,5580,5580,0
|
|
20230712,185500,797601240,5580,5580,5580,5580,0
|
|
20230712,185400,797601240,5580,5580,5580,5580,0
|
|
20230712,185300,797601240,5580,5580,5580,5580,0
|
|
20230712,185200,797601240,5580,5580,5580,5580,0
|
|
20230712,185100,797601240,5580,5580,5580,5580,0
|
|
20230712,185000,797601240,5580,5580,5580,5580,0
|
|
20230712,184900,797601240,5580,5580,5580,5580,0
|
|
20230712,184800,797601240,5580,5580,5580,5580,2939
|
|
20230712,184700,797601240,5580,5580,5580,5580,0
|
|
20230712,184600,797601240,5580,5580,5580,5580,0
|
|
20230712,184500,797601240,5580,5580,5580,5580,0
|
|
20230712,184400,797601240,5580,5580,5580,5580,0
|
|
20230712,184300,797601240,5580,5580,5580,5580,0
|
|
20230712,184200,797601240,5580,5580,5580,5580,0
|
|
20230712,184100,797601240,5580,5580,5580,5580,0
|
|
20230712,184000,797601240,5580,5580,5580,5580,0
|
|
20230712,183900,797601240,5580,5580,5580,5580,0
|
|
20230712,183800,797601240,5580,5580,5580,5580,0
|
|
20230712,183700,797601240,5580,5580,5580,5580,0
|
|
20230712,183600,797601240,5580,5580,5580,5580,0
|
|
20230712,183500,797601240,5580,5580,5580,5580,0
|
|
20230712,183400,797601240,5580,5580,5580,5580,0
|
|
20230712,183300,797601240,5580,5580,5580,5580,0
|
|
20230712,183200,797601240,5580,5580,5580,5580,0
|
|
20230712,183100,797601240,5580,5580,5580,5580,0
|
|
20230712,183000,797601240,5580,5580,5580,5580,0
|
|
20230712,182900,797601240,5580,5580,5580,5580,0
|
|
20230712,182800,797601240,5580,5580,5580,5580,0
|
|
20230712,182700,797601240,5580,5580,5580,5580,0
|
|
20230712,182600,797601240,5580,5580,5580,5580,0
|
|
20230712,182500,797601240,5580,5580,5580,5580,0
|
|
20230712,182400,797601240,5580,5580,5580,5580,0
|
|
20230712,182300,797601240,5580,5580,5580,5580,0
|
|
20230712,182200,797601240,5580,5580,5580,5580,0
|
|
20230712,182100,797601240,5580,5580,5580,5580,0
|
|
20230712,182000,797601240,5580,5580,5580,5580,0
|
|
20230712,181900,797601240,5580,5580,5580,5580,0
|
|
20230712,181800,797601240,5580,5580,5580,5580,2939
|
|
20230712,181700,797601240,5580,5580,5580,5580,0
|
|
20230712,181600,797601240,5580,5580,5580,5580,0
|
|
20230712,181500,797601240,5580,5580,5580,5580,0
|
|
20230712,181400,797601240,5580,5580,5580,5580,0
|
|
20230712,181300,797601240,5580,5580,5580,5580,0
|
|
20230712,181200,797601240,5580,5580,5580,5580,0
|
|
20230712,181100,797601240,5580,5580,5580,5580,0
|
|
20230712,181000,797601240,5580,5580,5580,5580,0
|
|
20230712,180900,797601240,5580,5580,5580,5580,0
|
|
20230712,180800,797601240,5580,5580,5580,5580,0
|
|
20230712,180700,797601240,5580,5580,5580,5580,0
|
|
20230712,180600,797601240,5580,5580,5580,5580,0
|
|
20230712,180500,797601240,5580,5580,5580,5580,0
|
|
20230712,180400,797601240,5580,5580,5580,5580,0
|
|
20230712,180300,797601240,5580,5580,5580,5580,0
|
|
20230712,180200,797601240,5580,5580,5580,5580,0
|
|
20230712,180100,797601240,5580,5580,5580,5580,0
|
|
20230712,180000,797601240,5580,5580,5580,5580,0
|
|
20230712,175900,797601240,5580,5580,5580,5580,0
|
|
20230712,175800,797601240,5580,5580,5580,5580,0
|
|
20230712,175700,797601240,5580,5580,5580,5580,0
|
|
20230712,175600,797601240,5580,5580,5580,5580,0
|
|
20230712,175500,797601240,5580,5580,5580,5580,0
|
|
20230712,175400,797601240,5580,5580,5580,5580,0
|
|
20230712,175300,797601240,5580,5580,5580,5580,0
|
|
20230712,175200,797601240,5580,5580,5580,5580,0
|
|
20230712,175100,797601240,5580,5580,5580,5580,0
|
|
20230712,175000,797601240,5580,5580,5580,5580,0
|
|
20230712,174900,797601240,5580,5580,5580,5580,0
|
|
20230712,174800,797601240,5580,5580,5580,5580,2939
|
|
20230712,174700,797601240,5580,5580,5580,5580,0
|
|
20230712,174600,797601240,5580,5580,5580,5580,0
|
|
20230712,174500,797601240,5580,5580,5580,5580,0
|
|
20230712,174400,797601240,5580,5580,5580,5580,0
|
|
20230712,174300,797601240,5580,5580,5580,5580,0
|
|
20230712,174200,797601240,5580,5580,5580,5580,0
|
|
20230712,174100,797601240,5580,5580,5580,5580,0
|
|
20230712,174000,797601240,5580,5580,5580,5580,0
|
|
20230712,173900,797601240,5580,5580,5580,5580,0
|
|
20230712,173800,797601240,5580,5580,5580,5580,0
|
|
20230712,173700,797601240,5580,5580,5580,5580,0
|
|
20230712,173600,797601240,5580,5580,5580,5580,0
|
|
20230712,173500,797601240,5580,5580,5580,5580,0
|
|
20230712,173400,797601240,5580,5580,5580,5580,0
|
|
20230712,173300,797601240,5580,5580,5580,5580,0
|
|
20230712,173200,797601240,5580,5580,5580,5580,0
|
|
20230712,173100,797601240,5580,5580,5580,5580,0
|
|
20230712,173000,797601240,5580,5580,5580,5580,0
|
|
20230712,172900,797601240,5580,5580,5580,5580,0
|
|
20230712,172800,797601240,5580,5580,5580,5580,0
|
|
20230712,172700,797601240,5580,5580,5580,5580,0
|
|
20230712,172600,797601240,5580,5580,5580,5580,0
|
|
20230712,172500,797601240,5580,5580,5580,5580,0
|
|
20230712,172400,797601240,5580,5580,5580,5580,0
|
|
20230712,172300,797601240,5580,5580,5580,5580,0
|
|
20230712,172200,797601240,5580,5580,5580,5580,0
|
|
20230712,172100,797601240,5580,5580,5580,5580,0
|
|
20230712,172000,797601240,5580,5580,5580,5580,0
|
|
20230712,171900,797601240,5580,5580,5580,5580,0
|
|
20230712,171800,797601240,5580,5580,5580,5580,2939
|
|
20230712,171700,797601240,5580,5580,5580,5580,0
|
|
20230712,171600,797601240,5580,5580,5580,5580,0
|
|
20230712,171500,797601240,5580,5580,5580,5580,0
|
|
20230712,171400,797601240,5580,5580,5580,5580,0
|
|
20230712,171300,797601240,5580,5580,5580,5580,0
|
|
20230712,171200,797601240,5580,5580,5580,5580,0
|
|
20230712,171100,797601240,5580,5580,5580,5580,0
|
|
20230712,171000,797601240,5580,5580,5580,5580,0
|
|
20230712,170900,797601240,5580,5580,5580,5580,0
|
|
20230712,170800,797601240,5580,5580,5580,5580,0
|
|
20230712,170700,797601240,5580,5580,5580,5580,0
|
|
20230712,170600,797601240,5580,5580,5580,5580,0
|
|
20230712,170500,797601240,5580,5580,5580,5580,0
|
|
20230712,170400,797601240,5580,5580,5580,5580,0
|
|
20230712,170300,797601240,5580,5580,5580,5580,0
|
|
20230712,170200,797601240,5580,5580,5580,5580,0
|
|
20230712,170100,797601240,5580,5580,5580,5580,0
|
|
20230712,170000,797601240,5580,5580,5580,5580,0
|
|
20230712,165900,797601240,5580,5580,5580,5580,0
|
|
20230712,165800,797601240,5580,5580,5580,5580,0
|
|
20230712,165700,797601240,5580,5580,5580,5580,0
|
|
20230712,165600,797601240,5580,5580,5580,5580,0
|
|
20230712,165500,797601240,5580,5580,5580,5580,0
|
|
20230712,165400,797601240,5580,5580,5580,5580,0
|
|
20230712,165300,797601240,5580,5580,5580,5580,0
|
|
20230712,165200,797601240,5580,5580,5580,5580,0
|
|
20230712,165100,797601240,5580,5580,5580,5580,0
|
|
20230712,165000,797601240,5580,5580,5580,5580,0
|
|
20230712,164900,797601240,5580,5580,5580,5580,0
|
|
20230712,164800,797601240,5580,5580,5580,5580,2939
|
|
20230712,164700,797601240,5580,5580,5580,5580,0
|
|
20230712,164600,797601240,5580,5580,5580,5580,0
|
|
20230712,164500,797601240,5580,5580,5580,5580,0
|
|
20230712,164400,797601240,5580,5580,5580,5580,0
|
|
20230712,164300,797601240,5580,5580,5580,5580,0
|
|
20230712,164200,797601240,5580,5580,5580,5580,0
|
|
20230712,164100,797601240,5580,5580,5580,5580,0
|
|
20230712,164000,797601240,5580,5580,5580,5580,0
|
|
20230712,163900,797601240,5580,5580,5580,5580,0
|
|
20230712,163800,797601240,5580,5580,5580,5580,0
|
|
20230712,163700,797601240,5580,5580,5580,5580,0
|
|
20230712,163600,797601240,5580,5580,5580,5580,0
|
|
20230712,163500,797601240,5580,5580,5580,5580,0
|
|
20230712,163400,797601240,5580,5580,5580,5580,0
|
|
20230712,163300,797601240,5580,5580,5580,5580,0
|
|
20230712,163200,797601240,5580,5580,5580,5580,0
|
|
20230712,163100,797601240,5580,5580,5580,5580,0
|
|
20230712,163000,797601240,5580,5580,5580,5580,0
|
|
20230712,162900,797601240,5580,5580,5580,5580,0
|
|
20230712,162800,797601240,5580,5580,5580,5580,0
|
|
20230712,162700,797601240,5580,5580,5580,5580,0
|
|
20230712,162600,797601240,5580,5580,5580,5580,0
|
|
20230712,162500,797601240,5580,5580,5580,5580,0
|
|
20230712,162400,797601240,5580,5580,5580,5580,0
|
|
20230712,162300,797601240,5580,5580,5580,5580,0
|
|
20230712,162200,797601240,5580,5580,5580,5580,0
|
|
20230712,162100,797601240,5580,5580,5580,5580,0
|
|
20230712,162000,797601240,5580,5580,5580,5580,0
|
|
20230712,161900,797601240,5580,5580,5580,5580,0
|
|
20230712,161800,797601240,5580,5580,5580,5580,2939
|
|
20230712,161700,797601240,5580,5580,5580,5580,0
|
|
20230712,161600,797601240,5580,5580,5580,5580,0
|
|
20230712,161500,797601240,5580,5580,5580,5580,0
|
|
20230712,161400,797601240,5580,5580,5580,5580,0
|
|
20230712,161300,797601240,5580,5580,5580,5580,0
|
|
20230712,161200,797601240,5580,5580,5580,5580,0
|
|
20230712,161100,797601240,5580,5580,5580,5580,0
|
|
20230712,161000,797601240,5580,5580,5580,5580,0
|
|
20230712,160900,797601240,5580,5580,5580,5580,0
|
|
20230712,160800,797601240,5580,5580,5580,5580,0
|
|
20230712,160700,797601240,5580,5580,5580,5580,0
|
|
20230712,160600,797601240,5580,5580,5580,5580,0
|
|
20230712,160500,797601240,5580,5580,5580,5580,0
|
|
20230712,160400,797601240,5580,5580,5580,5580,0
|
|
20230712,160300,797601240,5580,5580,5580,5580,0
|
|
20230712,160200,797601240,5580,5580,5580,5580,0
|
|
20230712,160100,797601240,5580,5580,5580,5580,0
|
|
20230712,160000,797601240,5580,5580,5580,5580,0
|
|
20230712,155900,797601240,5580,5580,5580,5580,0
|
|
20230712,155800,797601240,5580,5580,5580,5580,0
|
|
20230712,155700,797601240,5580,5580,5580,5580,0
|
|
20230712,155600,797601240,5580,5580,5580,5580,0
|
|
20230712,155500,797601240,5580,5580,5580,5580,0
|
|
20230712,155400,797601240,5580,5580,5580,5580,0
|
|
20230712,155300,797601240,5580,5580,5580,5580,0
|
|
20230712,155200,797601240,5580,5580,5580,5580,0
|
|
20230712,155100,797601240,5580,5580,5580,5580,0
|
|
20230712,155000,797601240,5580,5580,5580,5580,0
|
|
20230712,154900,797601240,5580,5580,5580,5580,0
|
|
20230712,154800,797601240,5580,5580,5580,5580,2939
|
|
20230712,154700,797601240,5580,5580,5580,5580,0
|
|
20230712,154600,797601240,5580,5580,5580,5580,0
|
|
20230712,154500,797601240,5580,5580,5580,5580,0
|
|
20230712,154400,797601240,5580,5580,5580,5580,0
|
|
20230712,154300,797601240,5580,5580,5580,5580,0
|
|
20230712,154200,797601240,5580,5580,5580,5580,0
|
|
20230712,154100,797601240,5580,5580,5580,5580,0
|
|
20230712,154000,797601240,5580,5580,5580,5580,0
|
|
20230712,153900,797601240,5580,5580,5580,5580,0
|
|
20230712,153800,797601240,5580,5580,5580,5580,0
|
|
20230712,153700,797601240,5580,5580,5580,5580,0
|
|
20230712,153600,797601240,5580,5580,5580,5580,0
|
|
20230712,153500,797601240,5580,5580,5580,5580,0
|
|
20230712,153400,797601240,5580,5580,5580,5580,0
|
|
20230712,153300,797601240,5580,5580,5580,5580,0
|
|
20230712,153200,797601240,5580,5580,5580,5580,0
|
|
20230712,153100,797601240,5580,5580,5580,5580,0
|
|
20230712,153000,797601240,5580,5580,5580,5580,2939
|
|
20230712,152900,781201620,5620,5620,5620,5620,0
|
|
20230712,152800,781201620,5620,5620,5620,5620,0
|
|
20230712,152700,781201620,5620,5620,5620,5620,0
|
|
20230712,152600,781201620,5620,5620,5620,5620,0
|
|
20230712,152500,781201620,5620,5620,5620,5620,0
|
|
20230712,152400,781201620,5620,5620,5620,5620,0
|
|
20230712,152300,781201620,5620,5620,5620,5620,0
|
|
20230712,152200,781201620,5620,5620,5620,5620,0
|
|
20230712,152100,781201620,5620,5620,5620,5620,0
|
|
20230712,152000,781201620,5620,5620,5620,5620,0
|
|
20230712,151900,781201620,5620,5620,5620,5620,27
|
|
20230712,151800,781049880,5590,5610,5620,5590,370
|
|
20230712,151700,778974610,5590,5590,5590,5590,207
|
|
20230712,151600,777817480,5610,5600,5610,5580,650
|
|
20230712,151500,774178240,5610,5610,5610,5610,23
|
|
20230712,151400,774049210,5600,5600,5610,5600,444
|
|
20230712,151300,771560490,5600,5590,5600,5590,706
|
|
20230712,151200,767611570,5590,5590,5600,5590,229
|
|
20230712,151100,766331300,5590,5590,5590,5590,38
|
|
20230712,151000,766118880,5590,5590,5590,5580,289
|
|
20230712,150900,764503510,5590,5590,5590,5590,847
|
|
20230712,150800,759768780,5590,5590,5590,5590,563
|
|
20230712,150700,756621610,5600,5590,5600,5590,33
|
|
20230712,150600,756436910,5600,5590,5600,5590,304
|
|
20230712,150500,754736550,5590,5590,5590,5580,432
|
|
20230712,150400,752322980,5600,5580,5600,5580,305
|
|
20230712,150300,750618730,5590,5590,5590,5590,110
|
|
20230712,150200,750003830,5590,5590,5590,5590,293
|
|
20230712,150100,748365960,5590,5590,5600,5590,461
|
|
20230712,150000,745784900,5580,5570,5580,5570,330
|
|
20230712,145900,743946300,5580,5580,5580,5580,23
|
|
20230712,145800,743817960,5580,5580,5580,5580,206
|
|
20230712,145700,742668480,5580,5580,5580,5580,323
|
|
20230712,145600,740866140,5580,5580,5580,5580,191
|
|
20230712,145500,739800360,5580,5580,5580,5570,327
|
|
20230712,145400,737976060,5580,5580,5580,5580,272
|
|
20230712,145300,736458300,5580,5580,5580,5580,262
|
|
20230712,145200,734996340,5570,5570,5570,5570,323
|
|
20230712,145100,733197230,5570,5570,5570,5570,36
|
|
20230712,145000,732996710,5580,5590,5590,5580,169
|
|
20230712,144900,732053680,5580,5580,5580,5580,347
|
|
20230712,144800,730117420,5580,5570,5580,5570,227
|
|
20230712,144700,728852670,5570,5570,5570,5570,0
|
|
20230712,144600,728852670,5570,5570,5570,5570,285
|
|
20230712,144500,727265220,5570,5560,5570,5560,2384
|
|
20230712,144400,714007840,5570,5570,5570,5570,306
|
|
20230712,144300,712303420,5570,5570,5570,5560,3036
|
|
20230712,144200,695421320,5580,5580,5580,5570,236
|
|
20230712,144100,694104800,5580,5580,5580,5580,270
|
|
20230712,144000,692598200,5580,5580,5580,5580,249
|
|
20230712,143900,691208780,5580,5580,5580,5580,900
|
|
20230712,143800,686186780,5600,5590,5600,5560,3651
|
|
20230712,143700,665857950,5580,5580,5580,5580,229
|
|
20230712,143600,664580130,5580,5580,5580,5580,288
|
|
20230712,143500,662973090,5580,5580,5580,5580,22
|
|
20230712,143400,662850330,5580,5580,5580,5580,558
|
|
20230712,143300,659736690,5580,5580,5580,5580,263
|
|
20230712,143200,658269150,5580,5570,5580,5570,250
|
|
20230712,143100,656876200,5580,5590,5590,5580,29
|
|
20230712,143000,656714370,5570,5580,5580,5560,317
|
|
20230712,142900,654949030,5570,5570,5570,5570,238
|
|
20230712,142800,653623370,5570,5570,5570,5570,304
|
|
20230712,142700,651930090,5580,5580,5580,5580,0
|
|
20230712,142600,651930090,5580,5560,5590,5560,314
|
|
20230712,142500,650181730,5570,5560,5570,5560,321
|
|
20230712,142400,648396960,5570,5570,5580,5570,211
|
|
20230712,142300,647221570,5570,5570,5570,5570,247
|
|
20230712,142200,645845780,5570,5580,5580,5570,252
|
|
20230712,142100,644441910,5580,5580,5580,5580,479
|
|
20230712,142000,641769090,5570,5580,5580,5570,38
|
|
20230712,141900,641557410,5580,5570,5580,5560,1071
|
|
20230712,141800,635597820,5570,5570,5570,5570,219
|
|
20230712,141700,634377990,5570,5570,5570,5570,310
|
|
20230712,141600,632651290,5570,5560,5570,5560,254
|
|
20230712,141500,631238960,5570,5570,5570,5570,28
|
|
20230712,141400,631083000,5570,5570,5570,5570,283
|
|
20230712,141300,629506690,5570,5570,5570,5560,235
|
|
20230712,141200,628198110,5570,5570,5570,5570,261
|
|
20230712,141100,626744340,5570,5570,5570,5570,36
|
|
20230712,141000,626543820,5570,5580,5580,5570,242
|
|
20230712,140900,625195670,5580,5580,5580,5580,317
|
|
20230712,140800,623426810,5580,5590,5590,5580,257
|
|
20230712,140700,621991750,5590,5580,5600,5580,119
|
|
20230712,140600,621326810,5570,5570,5570,5570,257
|
|
20230712,140500,619895320,5570,5570,5570,5570,472
|
|
20230712,140400,617266280,5570,5570,5570,5570,306
|
|
20230712,140300,615561860,5570,5570,5570,5570,58
|
|
20230712,140200,615238800,5570,5570,5570,5570,214
|
|
20230712,140100,614046820,5570,5590,5590,5570,51
|
|
20230712,140000,613762450,5580,5570,5580,5570,1133
|
|
20230712,135900,607444260,5580,5580,5580,5580,0
|
|
20230712,135800,607444260,5580,5570,5580,5560,237
|
|
20230712,135700,606124530,5570,5570,5570,5560,60
|
|
20230712,135600,605790690,5570,5570,5580,5570,541
|
|
20230712,135500,602776850,5570,5570,5570,5570,73
|
|
20230712,135400,602370240,5570,5580,5580,5570,322
|
|
20230712,135300,600575700,5570,5570,5570,5570,36
|
|
20230712,135200,600375180,5580,5570,5580,5570,186
|
|
20230712,135100,599339150,5570,5570,5580,5570,146
|
|
20230712,135000,598525870,5560,5560,5560,5560,263
|
|
20230712,134900,597063590,5560,5570,5570,5560,169
|
|
20230712,134800,596122620,5570,5560,5570,5560,252
|
|
20230712,134700,594721270,5560,5570,5570,5560,139
|
|
20230712,134600,593947410,5560,5560,5560,5560,253
|
|
20230712,134500,592540730,5560,5560,5560,5560,296
|
|
20230712,134400,590894970,5560,5570,5580,5560,439
|
|
20230712,134300,588448900,5570,5570,5570,5570,37
|
|
20230712,134200,588242810,5570,5570,5570,5570,296
|
|
20230712,134100,586594090,5570,5580,5580,5570,221
|
|
20230712,134000,585361270,5580,5580,5580,5580,353
|
|
20230712,133900,583391530,5580,5580,5580,5580,0
|
|
20230712,133800,583391530,5580,5580,5580,5580,166
|
|
20230712,133700,582465250,5560,5590,5590,5560,1627
|
|
20230712,133600,573382860,5580,5560,5580,5560,371
|
|
20230712,133500,571312920,5580,5580,5580,5580,0
|
|
20230712,133400,571312920,5580,5580,5580,5580,0
|
|
20230712,133300,571312920,5580,5580,5580,5580,0
|
|
20230712,133200,571312920,5580,5580,5580,5580,196
|
|
20230712,133100,570219240,5580,5560,5580,5560,1002
|
|
20230712,133000,564648090,5550,5550,5550,5550,0
|
|
20230712,132900,564648090,5550,5550,5550,5550,0
|
|
20230712,132800,564648090,5550,5570,5570,5550,14
|
|
20230712,132700,564570190,5570,5560,5570,5560,11
|
|
20230712,132600,564509010,5560,5560,5560,5560,0
|
|
20230712,132500,564509010,5560,5560,5560,5560,1
|
|
20230712,132400,564503450,5550,5550,5550,5550,0
|
|
20230712,132300,564503450,5550,5550,5550,5550,2528
|
|
20230712,132200,550473050,5550,5550,5550,5550,201
|
|
20230712,132100,549357500,5550,5560,5560,5550,51
|
|
20230712,132000,549074440,5550,5550,5550,5550,0
|
|
20230712,131900,549074440,5550,5550,5550,5550,100
|
|
20230712,131800,548519440,5550,5560,5560,5550,65
|
|
20230712,131700,548158540,5550,5550,5550,5550,0
|
|
20230712,131600,548158540,5550,5550,5550,5550,0
|
|
20230712,131500,548158540,5550,5550,5550,5550,0
|
|
20230712,131400,548158540,5550,5560,5560,5550,297
|
|
20230712,131300,546507230,5560,5560,5560,5560,0
|
|
20230712,131200,546507230,5560,5560,5560,5560,0
|
|
20230712,131100,546507230,5560,5560,5560,5560,0
|
|
20230712,131000,546507230,5560,5560,5560,5560,0
|
|
20230712,130900,546507230,5560,5560,5560,5560,0
|
|
20230712,130800,546507230,5560,5570,5570,5560,60
|
|
20230712,130700,546173430,5560,5560,5560,5560,0
|
|
20230712,130600,546173430,5560,5560,5560,5560,0
|
|
20230712,130500,546173430,5560,5580,5580,5560,180
|
|
20230712,130400,545170630,5580,5580,5580,5580,0
|
|
20230712,130300,545170630,5580,5580,5580,5570,400
|
|
20230712,130200,542940130,5580,5580,5580,5580,1000
|
|
20230712,130100,537360130,5580,5580,5580,5580,0
|
|
20230712,130000,537360130,5580,5570,5580,5570,2692
|
|
20230712,125900,522358630,5570,5570,5570,5570,0
|
|
20230712,125800,522358630,5570,5570,5570,5570,0
|
|
20230712,125700,522358630,5570,5570,5570,5570,0
|
|
20230712,125600,522358630,5570,5570,5570,5570,39
|
|
20230712,125500,522141400,5570,5570,5570,5570,9
|
|
20230712,125400,522091270,5550,5550,5550,5550,0
|
|
20230712,125300,522091270,5550,5550,5550,5550,0
|
|
20230712,125200,522091270,5550,5550,5550,5550,444
|
|
20230712,125100,519627070,5570,5570,5570,5570,5
|
|
20230712,125000,519599220,5570,5570,5570,5570,0
|
|
20230712,124900,519599220,5570,5570,5570,5570,0
|
|
20230712,124800,519599220,5570,5570,5570,5570,1
|
|
20230712,124700,519593650,5550,5550,5550,5550,89
|
|
20230712,124600,519099700,5560,5560,5560,5560,981
|
|
20230712,124500,513645340,5560,5560,5560,5560,10
|
|
20230712,124400,513589740,5560,5560,5560,5560,211
|
|
20230712,124300,512416580,5560,5560,5560,5560,0
|
|
20230712,124200,512416580,5560,5560,5560,5560,0
|
|
20230712,124100,512416580,5560,5560,5560,5560,0
|
|
20230712,124000,512416580,5560,5550,5560,5550,507
|
|
20230712,123900,509602660,5560,5560,5560,5560,0
|
|
20230712,123800,509602660,5560,5560,5560,5560,0
|
|
20230712,123700,509602660,5560,5560,5560,5560,0
|
|
20230712,123600,509602660,5560,5560,5560,5560,0
|
|
20230712,123500,509602660,5560,5560,5560,5560,147
|
|
20230712,123400,508785340,5550,5550,5550,5550,0
|
|
20230712,123300,508785340,5550,5550,5550,5550,0
|
|
20230712,123200,508785340,5550,5550,5550,5550,15
|
|
20230712,123100,508702090,5550,5550,5550,5550,35
|
|
20230712,123000,508507840,5550,5550,5550,5550,0
|
|
20230712,122900,508507840,5550,5550,5550,5550,1
|
|
20230712,122800,508502290,5550,5550,5550,5550,0
|
|
20230712,122700,508502290,5550,5550,5550,5550,0
|
|
20230712,122600,508502290,5550,5550,5550,5550,34
|
|
20230712,122500,508313590,5560,5560,5560,5560,0
|
|
20230712,122400,508313590,5560,5560,5560,5560,0
|
|
20230712,122300,508313590,5560,5560,5560,5560,1
|
|
20230712,122200,508308030,5560,5560,5560,5560,0
|
|
20230712,122100,508308030,5560,5560,5560,5560,0
|
|
20230712,122000,508308030,5560,5560,5560,5560,511
|
|
20230712,121900,505466870,5560,5560,5560,5560,0
|
|
20230712,121800,505466870,5560,5560,5560,5560,0
|
|
20230712,121700,505466870,5560,5560,5560,5560,0
|
|
20230712,121600,505466870,5560,5550,5560,5550,98
|
|
20230712,121500,504922960,5550,5550,5550,5550,0
|
|
20230712,121400,504922960,5550,5550,5550,5550,0
|
|
20230712,121300,504922960,5550,5550,5550,5550,4
|
|
20230712,121200,504900760,5550,5550,5550,5550,700
|
|
20230712,121100,501015760,5550,5550,5550,5550,1
|
|
20230712,121000,501010210,5550,5550,5550,5550,7
|
|
20230712,120900,500971360,5540,5540,5540,5540,50
|
|
20230712,120800,500694360,5530,5530,5530,5530,0
|
|
20230712,120700,500694360,5530,5530,5530,5530,200
|
|
20230712,120600,499588360,5520,5520,5520,5520,0
|
|
20230712,120500,499588360,5520,5520,5520,5520,0
|
|
20230712,120400,499588360,5520,5520,5520,5520,416
|
|
20230712,120300,497292040,5520,5520,5520,5520,0
|
|
20230712,120200,497292040,5520,5520,5520,5520,0
|
|
20230712,120100,497292040,5520,5530,5530,5520,2134
|
|
20230712,120000,485511390,5530,5530,5530,5530,10
|
|
20230712,115900,485456090,5530,5530,5530,5530,92
|
|
20230712,115800,484947330,5530,5530,5530,5530,0
|
|
20230712,115700,484947330,5530,5530,5530,5530,420
|
|
20230712,115600,482624730,5530,5530,5530,5530,50
|
|
20230712,115500,482348230,5530,5540,5540,5530,40
|
|
20230712,115400,482126670,5580,5580,5580,5580,0
|
|
20230712,115300,482126670,5580,5580,5580,5580,0
|
|
20230712,115200,482126670,5580,5580,5580,5580,0
|
|
20230712,115100,482126670,5580,5560,5580,5560,580
|
|
20230712,115000,478892500,5520,5530,5530,5520,2725
|
|
20230712,114900,463843610,5530,5530,5530,5530,0
|
|
20230712,114800,463843610,5530,5530,5530,5530,0
|
|
20230712,114700,463843610,5530,5530,5530,5530,0
|
|
20230712,114600,463843610,5530,5530,5530,5530,0
|
|
20230712,114500,463843610,5530,5530,5530,5530,0
|
|
20230712,114400,463843610,5530,5530,5530,5530,4
|
|
20230712,114300,463821490,5520,5540,5540,5520,3129
|
|
20230712,114200,446531090,5540,5540,5540,5540,34
|
|
20230712,114100,446342730,5540,5550,5550,5540,10
|
|
20230712,114000,446287320,5540,5540,5540,5540,8
|
|
20230712,113900,446243000,5530,5550,5550,5530,1000
|
|
20230712,113800,440711560,5540,5540,5540,5540,0
|
|
20230712,113700,440711560,5540,5560,5560,5540,1181
|
|
20230712,113600,434158280,5560,5560,5560,5560,0
|
|
20230712,113500,434158280,5560,5560,5560,5560,1
|
|
20230712,113400,434152720,5560,5560,5560,5560,1
|
|
20230712,113300,434147160,5550,5550,5550,5550,1
|
|
20230712,113200,434141610,5550,5550,5550,5550,0
|
|
20230712,113100,434141610,5550,5550,5550,5550,0
|
|
20230712,113000,434141610,5550,5550,5550,5550,0
|
|
20230712,112900,434141610,5550,5550,5550,5550,0
|
|
20230712,112800,434141610,5550,5550,5550,5550,10
|
|
20230712,112700,434086110,5580,5580,5580,5580,1
|
|
20230712,112600,434080530,5540,5540,5540,5540,0
|
|
20230712,112500,434080530,5540,5540,5540,5540,0
|
|
20230712,112400,434080530,5540,5540,5540,5540,760
|
|
20230712,112300,429870130,5580,5570,5580,5540,153
|
|
20230712,112200,429019790,5550,5590,5590,5550,623
|
|
20230712,112100,425561440,5580,5580,5580,5580,160
|
|
20230712,112000,424668640,5580,5570,5580,5570,35
|
|
20230712,111900,424473680,5570,5570,5570,5570,1
|
|
20230712,111800,424468110,5540,5540,5540,5540,0
|
|
20230712,111700,424468110,5540,5540,5540,5540,0
|
|
20230712,111600,424468110,5540,5550,5550,5540,1943
|
|
20230712,111500,413695460,5550,5550,5550,5550,154
|
|
20230712,111400,412840760,5540,5590,5590,5540,1020
|
|
20230712,111300,407159920,5630,5630,5630,5630,0
|
|
20230712,111200,407159920,5630,5630,5630,5630,0
|
|
20230712,111100,407159920,5630,5630,5630,5630,1
|
|
20230712,111000,407154290,5620,5620,5620,5620,177
|
|
20230712,110900,406159550,5620,5620,5620,5620,0
|
|
20230712,110800,406159550,5620,5620,5620,5620,0
|
|
20230712,110700,406159550,5620,5620,5620,5620,300
|
|
20230712,110600,404473550,5600,5600,5600,5600,0
|
|
20230712,110500,404473550,5600,5590,5600,5590,700
|
|
20230712,110400,400554270,5590,5590,5590,5590,0
|
|
20230712,110300,400554270,5590,5590,5590,5590,0
|
|
20230712,110200,400554270,5590,5590,5590,5590,5
|
|
20230712,110100,400526320,5580,5580,5580,5580,18
|
|
20230712,110000,400425880,5590,5590,5590,5590,10
|
|
20230712,105900,400369980,5590,5590,5590,5590,0
|
|
20230712,105800,400369980,5590,5600,5600,5590,4652
|
|
20230712,105700,374318800,5600,5650,5650,5600,80
|
|
20230712,105600,373869970,5610,5510,5660,5510,5245
|
|
20230712,105500,344756170,5510,5520,5520,5510,1009
|
|
20230712,105400,339192380,5510,5520,5540,5510,1418
|
|
20230712,105300,331372490,5520,5550,5550,5510,1570
|
|
20230712,105200,322713620,5540,5540,5540,5540,800
|
|
20230712,105100,318281620,5540,5540,5540,5540,550
|
|
20230712,105000,315234620,5540,5550,5550,5540,1010
|
|
20230712,104900,309638920,5540,5570,5570,5540,654
|
|
20230712,104800,306015280,5560,5570,5590,5510,7600
|
|
20230712,104700,263933090,5560,5560,5560,5560,0
|
|
20230712,104600,263933090,5560,5570,5570,5560,1504
|
|
20230712,104500,255568360,5570,5570,5570,5570,700
|
|
20230712,104400,251669360,5570,5570,5570,5570,500
|
|
20230712,104300,248884360,5570,5580,5580,5570,1000
|
|
20230712,104200,243308810,5580,5600,5600,5580,4
|
|
20230712,104100,243286470,5570,5570,5570,5570,0
|
|
20230712,104000,243286470,5570,5570,5570,5570,0
|
|
20230712,103900,243286470,5570,5570,5570,5570,0
|
|
20230712,103800,243286470,5570,5570,5570,5570,968
|
|
20230712,103700,237894710,5570,5580,5600,5570,255
|
|
20230712,103600,236474290,5580,5580,5580,5580,27
|
|
20230712,103500,236323630,5570,5580,5580,5570,1907
|
|
20230712,103400,225696750,5580,5580,5580,5580,10
|
|
20230712,103300,225640950,5580,5600,5600,5580,140
|
|
20230712,103200,224858950,5600,5600,5600,5600,30
|
|
20230712,103100,224690950,5600,5600,5600,5600,0
|
|
20230712,103000,224690950,5600,5600,5600,5600,1
|
|
20230712,102900,224685350,5580,5580,5580,5580,149
|
|
20230712,102800,223853930,5580,5580,5580,5580,28
|
|
20230712,102700,223697690,5580,5580,5580,5570,607
|
|
20230712,102600,220313630,5580,5590,5590,5580,229
|
|
20230712,102500,219033670,5590,5590,5590,5590,335
|
|
20230712,102400,217161020,5590,5590,5590,5590,75
|
|
20230712,102300,216741770,5590,5590,5590,5590,70
|
|
20230712,102200,216350470,5580,5580,5580,5580,1154
|
|
20230712,102100,209911150,5590,5600,5600,5590,5573
|
|
20230712,102000,178757840,5600,5600,5600,5600,27
|
|
20230712,101900,178606640,5600,5600,5600,5600,689
|
|
20230712,101800,174748240,5630,5630,5630,5630,0
|
|
20230712,101700,174748240,5630,5630,5630,5630,0
|
|
20230712,101600,174748240,5630,5630,5630,5630,70
|
|
20230712,101500,174354140,5630,5630,5630,5630,0
|
|
20230712,101400,174354140,5630,5630,5630,5630,0
|
|
20230712,101300,174354140,5630,5630,5630,5630,100
|
|
20230712,101200,173791140,5630,5630,5630,5630,1
|
|
20230712,101100,173785510,5600,5600,5600,5600,24
|
|
20230712,101000,173651110,5600,5600,5600,5600,100
|
|
20230712,100900,173091110,5600,5600,5600,5600,20
|
|
20230712,100800,172979110,5600,5600,5600,5600,0
|
|
20230712,100700,172979110,5600,5600,5600,5600,124
|
|
20230712,100600,172284710,5620,5620,5620,5620,0
|
|
20230712,100500,172284710,5620,5620,5620,5620,1
|
|
20230712,100400,172279090,5600,5610,5610,5600,200
|
|
20230712,100300,171158920,5630,5630,5630,5630,0
|
|
20230712,100200,171158920,5630,5600,5630,5600,26
|
|
20230712,100100,171013290,5600,5600,5600,5600,0
|
|
20230712,100000,171013290,5600,5600,5600,5600,1500
|
|
20230712,095900,162613290,5630,5630,5630,5630,0
|
|
20230712,095800,162613290,5630,5630,5630,5630,2
|
|
20230712,095700,162602030,5600,5630,5630,5600,501
|
|
20230712,095600,159796400,5630,5630,5630,5630,1
|
|
20230712,095500,159790770,5580,5590,5590,5580,806
|
|
20230712,095400,155288230,5590,5620,5620,5590,4305
|
|
20230712,095300,131174140,5630,5630,5630,5630,0
|
|
20230712,095200,131174140,5630,5620,5630,5620,6
|
|
20230712,095100,131140370,5630,5610,5630,5610,501
|
|
20230712,095000,128329740,5610,5610,5610,5610,0
|
|
20230712,094900,128329740,5610,5610,5610,5610,1
|
|
20230712,094800,128324130,5640,5630,5640,5610,1444
|
|
20230712,094700,120187880,5640,5640,5640,5640,0
|
|
20230712,094600,120187880,5640,5630,5640,5630,1900
|
|
20230712,094500,109476900,5620,5620,5620,5620,332
|
|
20230712,094400,107611060,5620,5620,5620,5620,0
|
|
20230712,094300,107611060,5620,5620,5620,5620,30
|
|
20230712,094200,107442460,5620,5620,5620,5620,162
|
|
20230712,094100,106532020,5610,5610,5610,5610,0
|
|
20230712,094000,106532020,5610,5610,5610,5610,0
|
|
20230712,093900,106532020,5610,5610,5610,5610,600
|
|
20230712,093800,103166020,5600,5600,5600,5600,312
|
|
20230712,093700,101418820,5600,5600,5600,5600,2
|
|
20230712,093600,101407620,5610,5610,5610,5610,91
|
|
20230712,093500,100897110,5610,5610,5610,5610,261
|
|
20230712,093400,99432900,5580,5630,5630,5580,3105
|
|
20230712,093300,82092750,5640,5640,5640,5640,2
|
|
20230712,093200,82081470,5610,5620,5630,5610,421
|
|
20230712,093100,79719590,5630,5640,5640,5630,4
|
|
20230712,093000,79697060,5640,5620,5640,5620,9
|
|
20230712,092900,79646400,5610,5610,5610,5610,530
|
|
20230712,092800,76673100,5610,5590,5610,5570,2113
|
|
20230712,092700,64890710,5610,5610,5610,5610,0
|
|
20230712,092600,64890710,5610,5610,5610,5570,2053
|
|
20230712,092500,53412000,5610,5620,5620,5610,87
|
|
20230712,092400,52923400,5620,5620,5620,5620,17
|
|
20230712,092300,52827860,5620,5630,5630,5620,915
|
|
20230712,092200,47676420,5640,5670,5670,5640,458
|
|
20230712,092100,45091410,5670,5670,5670,5670,101
|
|
20230712,092000,44518740,5660,5670,5670,5660,617
|
|
20230712,091900,41025460,5670,5670,5670,5670,30
|
|
20230712,091800,40855360,5680,5680,5680,5680,11
|
|
20230712,091700,40792880,5680,5680,5680,5680,10
|
|
20230712,091600,40736080,5690,5690,5690,5690,492
|
|
20230712,091500,37936600,5690,5690,5690,5690,70
|
|
20230712,091400,37538300,5680,5680,5680,5680,0
|
|
20230712,091300,37538300,5680,5680,5680,5680,392
|
|
20230712,091200,35311740,5680,5680,5680,5680,100
|
|
20230712,091100,34743740,5680,5650,5680,5650,92
|
|
20230712,091000,34223910,5640,5650,5650,5640,1954
|
|
20230712,090900,23184170,5660,5650,5660,5650,142
|
|
20230712,090800,22380460,5660,5650,5660,5650,2
|
|
20230712,090700,22369150,5660,5670,5670,5650,289
|
|
20230712,090600,20731660,5670,5680,5680,5670,123
|
|
20230712,090500,20033140,5690,5680,5690,5670,766
|
|
20230712,090400,15678870,5690,5690,5690,5690,110
|
|
20230712,090300,15052970,5690,5690,5690,5690,103
|
|
20230712,090200,14466900,5690,5720,5730,5690,2004
|
|
20230712,090100,3049120,5720,5720,5720,5720,109
|
|
20230712,090000,2425640,5700,5690,5700,5690,426
|