647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,194400,70644170,5220,5220,5220,5220,1533
|
|
20230712,194300,70644170,5220,5220,5220,5220,0
|
|
20230712,194200,70644170,5220,5220,5220,5220,0
|
|
20230712,194100,70644170,5220,5220,5220,5220,0
|
|
20230712,194000,70644170,5220,5220,5220,5220,0
|
|
20230712,193900,70644170,5220,5220,5220,5220,0
|
|
20230712,193800,70644170,5220,5220,5220,5220,0
|
|
20230712,193700,70644170,5220,5220,5220,5220,0
|
|
20230712,193600,70644170,5220,5220,5220,5220,0
|
|
20230712,193500,70644170,5220,5220,5220,5220,0
|
|
20230712,193400,70644170,5220,5220,5220,5220,0
|
|
20230712,193300,70644170,5220,5220,5220,5220,0
|
|
20230712,193200,70644170,5220,5220,5220,5220,0
|
|
20230712,193100,70644170,5220,5220,5220,5220,0
|
|
20230712,193000,70644170,5220,5220,5220,5220,0
|
|
20230712,192900,70644170,5220,5220,5220,5220,0
|
|
20230712,192800,70644170,5220,5220,5220,5220,0
|
|
20230712,192700,70644170,5220,5220,5220,5220,0
|
|
20230712,192600,70644170,5220,5220,5220,5220,0
|
|
20230712,192500,70644170,5220,5220,5220,5220,0
|
|
20230712,192400,70644170,5220,5220,5220,5220,0
|
|
20230712,192300,70644170,5220,5220,5220,5220,0
|
|
20230712,192200,70644170,5220,5220,5220,5220,0
|
|
20230712,192100,70644170,5220,5220,5220,5220,0
|
|
20230712,192000,70644170,5220,5220,5220,5220,0
|
|
20230712,191900,70644170,5220,5220,5220,5220,0
|
|
20230712,191800,70644170,5220,5220,5220,5220,0
|
|
20230712,191700,70644170,5220,5220,5220,5220,0
|
|
20230712,191600,70644170,5220,5220,5220,5220,0
|
|
20230712,191500,70644170,5220,5220,5220,5220,0
|
|
20230712,191400,70644170,5220,5220,5220,5220,1533
|
|
20230712,191300,70644170,5220,5220,5220,5220,0
|
|
20230712,191200,70644170,5220,5220,5220,5220,0
|
|
20230712,191100,70644170,5220,5220,5220,5220,0
|
|
20230712,191000,70644170,5220,5220,5220,5220,0
|
|
20230712,190900,70644170,5220,5220,5220,5220,0
|
|
20230712,190800,70644170,5220,5220,5220,5220,0
|
|
20230712,190700,70644170,5220,5220,5220,5220,0
|
|
20230712,190600,70644170,5220,5220,5220,5220,0
|
|
20230712,190500,70644170,5220,5220,5220,5220,0
|
|
20230712,190400,70644170,5220,5220,5220,5220,0
|
|
20230712,190300,70644170,5220,5220,5220,5220,0
|
|
20230712,190200,70644170,5220,5220,5220,5220,0
|
|
20230712,190100,70644170,5220,5220,5220,5220,0
|
|
20230712,190000,70644170,5220,5220,5220,5220,0
|
|
20230712,185900,70644170,5220,5220,5220,5220,0
|
|
20230712,185800,70644170,5220,5220,5220,5220,0
|
|
20230712,185700,70644170,5220,5220,5220,5220,0
|
|
20230712,185600,70644170,5220,5220,5220,5220,0
|
|
20230712,185500,70644170,5220,5220,5220,5220,0
|
|
20230712,185400,70644170,5220,5220,5220,5220,0
|
|
20230712,185300,70644170,5220,5220,5220,5220,0
|
|
20230712,185200,70644170,5220,5220,5220,5220,0
|
|
20230712,185100,70644170,5220,5220,5220,5220,0
|
|
20230712,185000,70644170,5220,5220,5220,5220,0
|
|
20230712,184900,70644170,5220,5220,5220,5220,0
|
|
20230712,184800,70644170,5220,5220,5220,5220,0
|
|
20230712,184700,70644170,5220,5220,5220,5220,0
|
|
20230712,184600,70644170,5220,5220,5220,5220,0
|
|
20230712,184500,70644170,5220,5220,5220,5220,0
|
|
20230712,184400,70644170,5220,5220,5220,5220,1533
|
|
20230712,184300,70644170,5220,5220,5220,5220,0
|
|
20230712,184200,70644170,5220,5220,5220,5220,0
|
|
20230712,184100,70644170,5220,5220,5220,5220,0
|
|
20230712,184000,70644170,5220,5220,5220,5220,0
|
|
20230712,183900,70644170,5220,5220,5220,5220,0
|
|
20230712,183800,70644170,5220,5220,5220,5220,0
|
|
20230712,183700,70644170,5220,5220,5220,5220,0
|
|
20230712,183600,70644170,5220,5220,5220,5220,0
|
|
20230712,183500,70644170,5220,5220,5220,5220,0
|
|
20230712,183400,70644170,5220,5220,5220,5220,0
|
|
20230712,183300,70644170,5220,5220,5220,5220,0
|
|
20230712,183200,70644170,5220,5220,5220,5220,0
|
|
20230712,183100,70644170,5220,5220,5220,5220,0
|
|
20230712,183000,70644170,5220,5220,5220,5220,0
|
|
20230712,182900,70644170,5220,5220,5220,5220,0
|
|
20230712,182800,70644170,5220,5220,5220,5220,0
|
|
20230712,182700,70644170,5220,5220,5220,5220,0
|
|
20230712,182600,70644170,5220,5220,5220,5220,0
|
|
20230712,182500,70644170,5220,5220,5220,5220,0
|
|
20230712,182400,70644170,5220,5220,5220,5220,0
|
|
20230712,182300,70644170,5220,5220,5220,5220,0
|
|
20230712,182200,70644170,5220,5220,5220,5220,0
|
|
20230712,182100,70644170,5220,5220,5220,5220,0
|
|
20230712,182000,70644170,5220,5220,5220,5220,0
|
|
20230712,181900,70644170,5220,5220,5220,5220,0
|
|
20230712,181800,70644170,5220,5220,5220,5220,0
|
|
20230712,181700,70644170,5220,5220,5220,5220,0
|
|
20230712,181600,70644170,5220,5220,5220,5220,0
|
|
20230712,181500,70644170,5220,5220,5220,5220,0
|
|
20230712,181400,70644170,5220,5220,5220,5220,1533
|
|
20230712,181300,70644170,5220,5220,5220,5220,0
|
|
20230712,181200,70644170,5220,5220,5220,5220,0
|
|
20230712,181100,70644170,5220,5220,5220,5220,0
|
|
20230712,181000,70644170,5220,5220,5220,5220,0
|
|
20230712,180900,70644170,5220,5220,5220,5220,0
|
|
20230712,180800,70644170,5220,5220,5220,5220,0
|
|
20230712,180700,70644170,5220,5220,5220,5220,0
|
|
20230712,180600,70644170,5220,5220,5220,5220,0
|
|
20230712,180500,70644170,5220,5220,5220,5220,0
|
|
20230712,180400,70644170,5220,5220,5220,5220,0
|
|
20230712,180300,70644170,5220,5220,5220,5220,0
|
|
20230712,180200,70644170,5220,5220,5220,5220,0
|
|
20230712,180100,70644170,5220,5220,5220,5220,0
|
|
20230712,180000,70644170,5220,5220,5220,5220,0
|
|
20230712,175900,70644170,5220,5220,5220,5220,0
|
|
20230712,175800,70644170,5220,5220,5220,5220,0
|
|
20230712,175700,70644170,5220,5220,5220,5220,0
|
|
20230712,175600,70644170,5220,5220,5220,5220,0
|
|
20230712,175500,70644170,5220,5220,5220,5220,0
|
|
20230712,175400,70644170,5220,5220,5220,5220,0
|
|
20230712,175300,70644170,5220,5220,5220,5220,0
|
|
20230712,175200,70644170,5220,5220,5220,5220,0
|
|
20230712,175100,70644170,5220,5220,5220,5220,0
|
|
20230712,175000,70644170,5220,5220,5220,5220,0
|
|
20230712,174900,70644170,5220,5220,5220,5220,0
|
|
20230712,174800,70644170,5220,5220,5220,5220,0
|
|
20230712,174700,70644170,5220,5220,5220,5220,0
|
|
20230712,174600,70644170,5220,5220,5220,5220,0
|
|
20230712,174500,70644170,5220,5220,5220,5220,0
|
|
20230712,174400,70644170,5220,5220,5220,5220,1533
|
|
20230712,174300,70644170,5220,5220,5220,5220,0
|
|
20230712,174200,70644170,5220,5220,5220,5220,0
|
|
20230712,174100,70644170,5220,5220,5220,5220,0
|
|
20230712,174000,70644170,5220,5220,5220,5220,0
|
|
20230712,173900,70644170,5220,5220,5220,5220,0
|
|
20230712,173800,70644170,5220,5220,5220,5220,0
|
|
20230712,173700,70644170,5220,5220,5220,5220,0
|
|
20230712,173600,70644170,5220,5220,5220,5220,0
|
|
20230712,173500,70644170,5220,5220,5220,5220,0
|
|
20230712,173400,70644170,5220,5220,5220,5220,0
|
|
20230712,173300,70644170,5220,5220,5220,5220,0
|
|
20230712,173200,70644170,5220,5220,5220,5220,0
|
|
20230712,173100,70644170,5220,5220,5220,5220,0
|
|
20230712,173000,70644170,5220,5220,5220,5220,0
|
|
20230712,172900,70644170,5220,5220,5220,5220,0
|
|
20230712,172800,70644170,5220,5220,5220,5220,0
|
|
20230712,172700,70644170,5220,5220,5220,5220,0
|
|
20230712,172600,70644170,5220,5220,5220,5220,0
|
|
20230712,172500,70644170,5220,5220,5220,5220,0
|
|
20230712,172400,70644170,5220,5220,5220,5220,0
|
|
20230712,172300,70644170,5220,5220,5220,5220,0
|
|
20230712,172200,70644170,5220,5220,5220,5220,0
|
|
20230712,172100,70644170,5220,5220,5220,5220,0
|
|
20230712,172000,70644170,5220,5220,5220,5220,0
|
|
20230712,171900,70644170,5220,5220,5220,5220,0
|
|
20230712,171800,70644170,5220,5220,5220,5220,0
|
|
20230712,171700,70644170,5220,5220,5220,5220,0
|
|
20230712,171600,70644170,5220,5220,5220,5220,0
|
|
20230712,171500,70644170,5220,5220,5220,5220,0
|
|
20230712,171400,70644170,5220,5220,5220,5220,1533
|
|
20230712,171300,70644170,5220,5220,5220,5220,0
|
|
20230712,171200,70644170,5220,5220,5220,5220,0
|
|
20230712,171100,70644170,5220,5220,5220,5220,0
|
|
20230712,171000,70644170,5220,5220,5220,5220,0
|
|
20230712,170900,70644170,5220,5220,5220,5220,0
|
|
20230712,170800,70644170,5220,5220,5220,5220,0
|
|
20230712,170700,70644170,5220,5220,5220,5220,0
|
|
20230712,170600,70644170,5220,5220,5220,5220,0
|
|
20230712,170500,70644170,5220,5220,5220,5220,0
|
|
20230712,170400,70644170,5220,5220,5220,5220,0
|
|
20230712,170300,70644170,5220,5220,5220,5220,0
|
|
20230712,170200,70644170,5220,5220,5220,5220,0
|
|
20230712,170100,70644170,5220,5220,5220,5220,0
|
|
20230712,170000,70644170,5220,5220,5220,5220,0
|
|
20230712,165900,70644170,5220,5220,5220,5220,0
|
|
20230712,165800,70644170,5220,5220,5220,5220,0
|
|
20230712,165700,70644170,5220,5220,5220,5220,0
|
|
20230712,165600,70644170,5220,5220,5220,5220,0
|
|
20230712,165500,70644170,5220,5220,5220,5220,0
|
|
20230712,165400,70644170,5220,5220,5220,5220,0
|
|
20230712,165300,70644170,5220,5220,5220,5220,0
|
|
20230712,165200,70644170,5220,5220,5220,5220,0
|
|
20230712,165100,70644170,5220,5220,5220,5220,0
|
|
20230712,165000,70644170,5220,5220,5220,5220,0
|
|
20230712,164900,70644170,5220,5220,5220,5220,0
|
|
20230712,164800,70644170,5220,5220,5220,5220,0
|
|
20230712,164700,70644170,5220,5220,5220,5220,0
|
|
20230712,164600,70644170,5220,5220,5220,5220,0
|
|
20230712,164500,70644170,5220,5220,5220,5220,0
|
|
20230712,164400,70644170,5220,5220,5220,5220,1533
|
|
20230712,164300,70644170,5220,5220,5220,5220,0
|
|
20230712,164200,70644170,5220,5220,5220,5220,0
|
|
20230712,164100,70644170,5220,5220,5220,5220,0
|
|
20230712,164000,70644170,5220,5220,5220,5220,0
|
|
20230712,163900,70644170,5220,5220,5220,5220,0
|
|
20230712,163800,70644170,5220,5220,5220,5220,0
|
|
20230712,163700,70644170,5220,5220,5220,5220,0
|
|
20230712,163600,70644170,5220,5220,5220,5220,0
|
|
20230712,163500,70644170,5220,5220,5220,5220,0
|
|
20230712,163400,70644170,5220,5220,5220,5220,0
|
|
20230712,163300,70644170,5220,5220,5220,5220,0
|
|
20230712,163200,70644170,5220,5220,5220,5220,0
|
|
20230712,163100,70644170,5220,5220,5220,5220,0
|
|
20230712,163000,70644170,5220,5220,5220,5220,0
|
|
20230712,162900,70644170,5220,5220,5220,5220,0
|
|
20230712,162800,70644170,5220,5220,5220,5220,0
|
|
20230712,162700,70644170,5220,5220,5220,5220,0
|
|
20230712,162600,70644170,5220,5220,5220,5220,0
|
|
20230712,162500,70644170,5220,5220,5220,5220,0
|
|
20230712,162400,70644170,5220,5220,5220,5220,0
|
|
20230712,162300,70644170,5220,5220,5220,5220,0
|
|
20230712,162200,70644170,5220,5220,5220,5220,0
|
|
20230712,162100,70644170,5220,5220,5220,5220,0
|
|
20230712,162000,70644170,5220,5220,5220,5220,0
|
|
20230712,161900,70644170,5220,5220,5220,5220,0
|
|
20230712,161800,70644170,5220,5220,5220,5220,0
|
|
20230712,161700,70644170,5220,5220,5220,5220,0
|
|
20230712,161600,70644170,5220,5220,5220,5220,0
|
|
20230712,161500,70644170,5220,5220,5220,5220,0
|
|
20230712,161400,70644170,5220,5220,5220,5220,1533
|
|
20230712,161300,70644170,5220,5220,5220,5220,0
|
|
20230712,161200,70644170,5220,5220,5220,5220,0
|
|
20230712,161100,70644170,5220,5220,5220,5220,0
|
|
20230712,161000,70644170,5220,5220,5220,5220,0
|
|
20230712,160900,70644170,5220,5220,5220,5220,0
|
|
20230712,160800,70644170,5220,5220,5220,5220,0
|
|
20230712,160700,70644170,5220,5220,5220,5220,0
|
|
20230712,160600,70644170,5220,5220,5220,5220,0
|
|
20230712,160500,70644170,5220,5220,5220,5220,0
|
|
20230712,160400,70644170,5220,5220,5220,5220,0
|
|
20230712,160300,70644170,5220,5220,5220,5220,0
|
|
20230712,160200,70644170,5220,5220,5220,5220,0
|
|
20230712,160100,70644170,5220,5220,5220,5220,0
|
|
20230712,160000,70644170,5220,5220,5220,5220,0
|
|
20230712,155900,70644170,5220,5220,5220,5220,0
|
|
20230712,155800,70644170,5220,5220,5220,5220,0
|
|
20230712,155700,70644170,5220,5220,5220,5220,0
|
|
20230712,155600,70644170,5220,5220,5220,5220,0
|
|
20230712,155500,70644170,5220,5220,5220,5220,0
|
|
20230712,155400,70644170,5220,5220,5220,5220,0
|
|
20230712,155300,70644170,5220,5220,5220,5220,0
|
|
20230712,155200,70644170,5220,5220,5220,5220,0
|
|
20230712,155100,70644170,5220,5220,5220,5220,0
|
|
20230712,155000,70644170,5220,5220,5220,5220,0
|
|
20230712,154900,70644170,5220,5220,5220,5220,0
|
|
20230712,154800,70644170,5220,5220,5220,5220,0
|
|
20230712,154700,70644170,5220,5220,5220,5220,0
|
|
20230712,154600,70644170,5220,5220,5220,5220,0
|
|
20230712,154500,70644170,5220,5220,5220,5220,0
|
|
20230712,154400,70644170,5220,5220,5220,5220,1533
|
|
20230712,154300,70644170,5220,5220,5220,5220,0
|
|
20230712,154200,70644170,5220,5220,5220,5220,0
|
|
20230712,154100,70644170,5220,5220,5220,5220,0
|
|
20230712,154000,70644170,5220,5220,5220,5220,0
|
|
20230712,153900,70644170,5220,5220,5220,5220,0
|
|
20230712,153800,70644170,5220,5220,5220,5220,0
|
|
20230712,153700,70644170,5220,5220,5220,5220,0
|
|
20230712,153600,70644170,5220,5220,5220,5220,0
|
|
20230712,153500,70644170,5220,5220,5220,5220,0
|
|
20230712,153400,70644170,5220,5220,5220,5220,0
|
|
20230712,153300,70644170,5220,5220,5220,5220,0
|
|
20230712,153200,70644170,5220,5220,5220,5220,0
|
|
20230712,153100,70644170,5220,5220,5220,5220,0
|
|
20230712,153000,70644170,5220,5220,5220,5220,1533
|
|
20230712,152900,62641910,5270,5270,5270,5270,0
|
|
20230712,152800,62641910,5270,5270,5270,5270,0
|
|
20230712,152700,62641910,5270,5270,5270,5270,0
|
|
20230712,152600,62641910,5270,5270,5270,5270,0
|
|
20230712,152500,62641910,5270,5270,5270,5270,0
|
|
20230712,152400,62641910,5270,5270,5270,5270,0
|
|
20230712,152300,62641910,5270,5270,5270,5270,0
|
|
20230712,152200,62641910,5270,5270,5270,5270,0
|
|
20230712,152100,62641910,5270,5270,5270,5270,0
|
|
20230712,152000,62641910,5270,5270,5270,5270,0
|
|
20230712,151900,62641910,5270,5240,5270,5240,374
|
|
20230712,151800,60677590,5240,5240,5240,5240,0
|
|
20230712,151700,60677590,5240,5240,5240,5240,1
|
|
20230712,151600,60672350,5240,5240,5240,5240,0
|
|
20230712,151500,60672350,5240,5240,5240,5240,1
|
|
20230712,151400,60667110,5240,5240,5240,5240,0
|
|
20230712,151300,60667110,5240,5240,5240,5240,1
|
|
20230712,151200,60661870,5240,5240,5240,5240,2
|
|
20230712,151100,60651390,5240,5210,5240,5210,2
|
|
20230712,151000,60640940,5240,5240,5240,5240,1
|
|
20230712,150900,60635700,5240,5240,5240,5240,1
|
|
20230712,150800,60630460,5240,5240,5240,5230,7
|
|
20230712,150700,60593830,5240,5190,5240,5190,57
|
|
20230712,150600,60297950,5240,5240,5240,5240,2
|
|
20230712,150500,60287470,5240,5240,5240,5240,0
|
|
20230712,150400,60287470,5240,5240,5240,5240,1
|
|
20230712,150300,60282230,5240,5230,5240,5230,3
|
|
20230712,150200,60266520,5220,5220,5220,5220,0
|
|
20230712,150100,60266520,5220,5220,5220,5220,1
|
|
20230712,150000,60261300,5220,5220,5220,5220,1
|
|
20230712,145900,60256080,5220,5220,5220,5220,1
|
|
20230712,145800,60250860,5220,5220,5220,5220,0
|
|
20230712,145700,60250860,5220,5220,5220,5220,2
|
|
20230712,145600,60240420,5220,5220,5220,5220,0
|
|
20230712,145500,60240420,5220,5210,5220,5210,6
|
|
20230712,145400,60209150,5210,5210,5210,5210,2
|
|
20230712,145300,60198730,5210,5210,5210,5210,574
|
|
20230712,145200,57208190,5210,5210,5210,5210,1
|
|
20230712,145100,57202980,5210,5190,5210,5190,11
|
|
20230712,145000,57145870,5210,5210,5210,5210,1
|
|
20230712,144900,57140660,5210,5210,5210,5210,0
|
|
20230712,144800,57140660,5210,5210,5210,5210,2
|
|
20230712,144700,57130240,5190,5190,5190,5190,8
|
|
20230712,144600,57088720,5190,5210,5210,5190,301
|
|
20230712,144500,55526510,5210,5210,5210,5170,802
|
|
20230712,144400,51380090,5210,5210,5210,5210,0
|
|
20230712,144300,51380090,5210,5210,5210,5210,1
|
|
20230712,144200,51374880,5210,5210,5210,5210,1
|
|
20230712,144100,51369670,5210,5210,5210,5210,1
|
|
20230712,144000,51364460,5210,5210,5210,5210,0
|
|
20230712,143900,51364460,5210,5210,5210,5210,2
|
|
20230712,143800,51354040,5210,5210,5210,5210,0
|
|
20230712,143700,51354040,5210,5210,5210,5210,1
|
|
20230712,143600,51348830,5210,5210,5210,5210,2
|
|
20230712,143500,51338410,5210,5210,5210,5210,0
|
|
20230712,143400,51338410,5210,5210,5210,5210,1
|
|
20230712,143300,51333200,5210,5180,5210,5180,21
|
|
20230712,143200,51224360,5180,5180,5180,5180,520
|
|
20230712,143100,48530760,5170,5170,5170,5170,0
|
|
20230712,143000,48530760,5170,5170,5170,5170,2
|
|
20230712,142900,48520420,5170,5170,5170,5170,1
|
|
20230712,142800,48515250,5170,5170,5170,5170,0
|
|
20230712,142700,48515250,5170,5200,5200,5170,2
|
|
20230712,142600,48504880,5200,5200,5200,5200,0
|
|
20230712,142500,48504880,5200,5210,5210,5170,1002
|
|
20230712,142400,43324070,5210,5210,5210,5210,1
|
|
20230712,142300,43318860,5210,5210,5210,5210,1
|
|
20230712,142200,43313650,5210,5210,5210,5210,0
|
|
20230712,142100,43313650,5210,5210,5210,5210,2
|
|
20230712,142000,43303230,5200,5200,5200,5200,11
|
|
20230712,141900,43246030,5200,5200,5200,5200,0
|
|
20230712,141800,43246030,5200,5200,5200,5200,2
|
|
20230712,141700,43235630,5200,5200,5200,5200,0
|
|
20230712,141600,43235630,5200,5200,5200,5200,1
|
|
20230712,141500,43230430,5200,5200,5200,5200,1
|
|
20230712,141400,43225230,5200,5200,5200,5200,2
|
|
20230712,141300,43214830,5180,5180,5180,5180,116
|
|
20230712,141200,42613950,5190,5190,5190,5190,2
|
|
20230712,141100,42603570,5190,5190,5190,5190,1
|
|
20230712,141000,42598380,5190,5190,5190,5190,150
|
|
20230712,140900,41819880,5190,5190,5190,5190,2
|
|
20230712,140800,41809500,5190,5190,5190,5190,0
|
|
20230712,140700,41809500,5190,5190,5190,5190,1
|
|
20230712,140600,41804310,5190,5190,5190,5190,1
|
|
20230712,140500,41799120,5190,5190,5190,5190,1
|
|
20230712,140400,41793930,5190,5190,5190,5190,0
|
|
20230712,140300,41793930,5190,5190,5190,5190,3
|
|
20230712,140200,41778360,5190,5190,5190,5190,1
|
|
20230712,140100,41773170,5190,5190,5190,5190,0
|
|
20230712,140000,41773170,5190,5190,5190,5190,2
|
|
20230712,135900,41762790,5190,5190,5190,5190,0
|
|
20230712,135800,41762790,5190,5190,5190,5190,1
|
|
20230712,135700,41757600,5190,5190,5190,5190,1
|
|
20230712,135600,41752410,5190,5190,5190,5190,1
|
|
20230712,135500,41747220,5190,5190,5190,5190,0
|
|
20230712,135400,41747220,5190,5190,5190,5190,2
|
|
20230712,135300,41736840,5190,5190,5190,5190,1
|
|
20230712,135200,41731650,5190,5190,5190,5190,40
|
|
20230712,135100,41524050,5190,5190,5190,5190,2
|
|
20230712,135000,41513670,5190,5190,5190,5190,0
|
|
20230712,134900,41513670,5190,5190,5190,5190,1
|
|
20230712,134800,41508480,5190,5190,5190,5190,1
|
|
20230712,134700,41503290,5190,5190,5190,5190,1
|
|
20230712,134600,41498100,5190,5190,5190,5190,1
|
|
20230712,134500,41492910,5190,5190,5190,5190,1
|
|
20230712,134400,41487720,5190,5190,5190,5190,1
|
|
20230712,134300,41482530,5190,5190,5190,5190,0
|
|
20230712,134200,41482530,5190,5190,5190,5190,2
|
|
20230712,134100,41472150,5190,5190,5190,5190,0
|
|
20230712,134000,41472150,5190,5190,5190,5190,1
|
|
20230712,133900,41466960,5190,5190,5190,5190,1
|
|
20230712,133800,41461770,5190,5190,5190,5190,1
|
|
20230712,133700,41456580,5190,5190,5190,5190,1
|
|
20230712,133600,41451390,5190,5190,5190,5190,1
|
|
20230712,133500,41446200,5190,5190,5190,5190,1
|
|
20230712,133400,41441010,5170,5170,5170,5170,56
|
|
20230712,133300,41151490,5190,5190,5190,5190,2
|
|
20230712,133200,41141110,5190,5190,5190,5190,0
|
|
20230712,133100,41141110,5190,5190,5190,5190,1
|
|
20230712,133000,41135920,5190,5190,5190,5190,1
|
|
20230712,132900,41130730,5180,5180,5180,5180,69
|
|
20230712,132800,40773310,5180,5220,5220,5180,571
|
|
20230712,132700,37815450,5210,5210,5210,5210,1
|
|
20230712,132600,37810240,5210,5210,5210,5210,1
|
|
20230712,132500,37805030,5210,5210,5210,5210,0
|
|
20230712,132400,37805030,5210,5210,5210,5210,2
|
|
20230712,132300,37794610,5210,5210,5210,5210,0
|
|
20230712,132200,37794610,5210,5210,5210,5210,1
|
|
20230712,132100,37789400,5210,5210,5210,5210,1
|
|
20230712,132000,37784190,5200,5200,5200,5200,1
|
|
20230712,131900,37778990,5200,5200,5200,5200,1
|
|
20230712,131800,37773790,5200,5200,5200,5200,1
|
|
20230712,131700,37768590,5200,5200,5200,5200,1
|
|
20230712,131600,37763390,5200,5200,5200,5200,0
|
|
20230712,131500,37763390,5200,5200,5200,5190,4
|
|
20230712,131400,37742610,5200,5200,5200,5200,0
|
|
20230712,131300,37742610,5200,5200,5200,5200,1
|
|
20230712,131200,37737410,5200,5200,5200,5200,1
|
|
20230712,131100,37732210,5200,5200,5200,5200,1
|
|
20230712,131000,37727010,5210,5210,5210,5210,1
|
|
20230712,130900,37721800,5210,5210,5210,5210,2
|
|
20230712,130800,37711380,5180,5230,5230,5180,3012
|
|
20230712,130700,22092860,5230,5230,5230,5230,0
|
|
20230712,130600,22092860,5230,5230,5230,5230,2
|
|
20230712,130500,22082400,5230,5230,5230,5230,0
|
|
20230712,130400,22082400,5230,5230,5230,5230,1
|
|
20230712,130300,22077170,5230,5230,5230,5230,1
|
|
20230712,130200,22071940,5230,5230,5230,5230,1
|
|
20230712,130100,22066710,5230,5230,5230,5230,3
|
|
20230712,130000,22051020,5230,5230,5230,5230,1
|
|
20230712,125900,22045790,5230,5230,5230,5230,1
|
|
20230712,125800,22040560,5230,5230,5230,5230,0
|
|
20230712,125700,22040560,5230,5230,5230,5230,2
|
|
20230712,125600,22030100,5230,5230,5230,5230,0
|
|
20230712,125500,22030100,5230,5230,5230,5230,1
|
|
20230712,125400,22024870,5230,5230,5230,5230,2
|
|
20230712,125300,22014410,5230,5230,5230,5230,0
|
|
20230712,125200,22014410,5230,5230,5230,5230,1
|
|
20230712,125100,22009180,5230,5230,5230,5230,1
|
|
20230712,125000,22003950,5210,5240,5250,5210,351
|
|
20230712,124900,20175110,5220,5220,5220,5220,0
|
|
20230712,124800,20175110,5220,5240,5240,5220,2
|
|
20230712,124700,20164650,5240,5240,5240,5240,0
|
|
20230712,124600,20164650,5240,5240,5240,5240,1
|
|
20230712,124500,20159410,5240,5240,5240,5240,2
|
|
20230712,124400,20148930,5250,5250,5250,5250,0
|
|
20230712,124300,20148930,5250,5250,5250,5250,1
|
|
20230712,124200,20143680,5250,5250,5250,5250,1
|
|
20230712,124100,20138430,5250,5250,5250,5250,1
|
|
20230712,124000,20133180,5240,5240,5240,5240,0
|
|
20230712,123900,20133180,5240,5250,5250,5190,502
|
|
20230712,123800,17523810,5250,5250,5250,5250,0
|
|
20230712,123700,17523810,5250,5250,5250,5250,2
|
|
20230712,123600,17513310,5250,5250,5250,5250,2
|
|
20230712,123500,17502810,5250,5250,5250,5250,0
|
|
20230712,123400,17502810,5250,5250,5250,5250,1
|
|
20230712,123300,17497560,5250,5220,5250,5220,101
|
|
20230712,123200,16970310,5250,5250,5250,5250,1
|
|
20230712,123100,16965060,5250,5250,5250,5250,0
|
|
20230712,123000,16965060,5250,5250,5250,5250,2
|
|
20230712,122900,16954560,5250,5230,5250,5230,62
|
|
20230712,122800,16630270,5230,5230,5230,5230,1
|
|
20230712,122700,16625040,5230,5230,5230,5230,2
|
|
20230712,122600,16614580,5230,5230,5230,5230,277
|
|
20230712,122500,15165870,5230,5230,5230,5230,1
|
|
20230712,122400,15160640,5230,5230,5230,5230,1
|
|
20230712,122300,15155410,5230,5230,5230,5230,1
|
|
20230712,122200,15150180,5230,5230,5230,5230,0
|
|
20230712,122100,15150180,5230,5230,5230,5230,2
|
|
20230712,122000,15139720,5230,5230,5230,5230,0
|
|
20230712,121900,15139720,5230,5230,5230,5230,1
|
|
20230712,121800,15134490,5230,5230,5230,5230,2
|
|
20230712,121700,15124030,5230,5230,5230,5230,0
|
|
20230712,121600,15124030,5230,5230,5230,5230,1
|
|
20230712,121500,15118800,5230,5230,5230,5230,1
|
|
20230712,121400,15113570,5230,5230,5230,5230,1
|
|
20230712,121300,15108340,5230,5230,5230,5230,0
|
|
20230712,121200,15108340,5230,5230,5230,5230,2
|
|
20230712,121100,15097880,5230,5230,5230,5230,1
|
|
20230712,121000,15092650,5230,5230,5230,5230,0
|
|
20230712,120900,15092650,5230,5230,5230,5230,2
|
|
20230712,120800,15082190,5230,5230,5230,5230,0
|
|
20230712,120700,15082190,5230,5230,5230,5230,3
|
|
20230712,120600,15066500,5230,5230,5230,5230,0
|
|
20230712,120500,15066500,5230,5230,5230,5230,2
|
|
20230712,120400,15056040,5230,5230,5230,5230,0
|
|
20230712,120300,15056040,5230,5230,5230,5230,1
|
|
20230712,120200,15050810,5230,5230,5230,5230,2
|
|
20230712,120100,15040350,5230,5230,5230,5230,0
|
|
20230712,120000,15040350,5230,5230,5230,5230,1
|
|
20230712,115900,15035120,5230,5230,5230,5230,1
|
|
20230712,115800,15029890,5230,5230,5230,5230,1
|
|
20230712,115700,15024660,5230,5230,5230,5230,0
|
|
20230712,115600,15024660,5230,5230,5230,5230,2
|
|
20230712,115500,15014200,5230,5230,5230,5230,0
|
|
20230712,115400,15014200,5230,5230,5230,5230,1
|
|
20230712,115300,15008970,5230,5230,5230,5230,2
|
|
20230712,115200,14998510,5230,5230,5230,5230,1
|
|
20230712,115100,14993280,5230,5230,5230,5230,1
|
|
20230712,115000,14988050,5230,5230,5230,5230,1
|
|
20230712,114900,14982820,5230,5230,5230,5230,1
|
|
20230712,114800,14977590,5230,5230,5230,5230,0
|
|
20230712,114700,14977590,5230,5230,5230,5230,2
|
|
20230712,114600,14967130,5230,5230,5230,5230,0
|
|
20230712,114500,14967130,5230,5230,5230,5230,1
|
|
20230712,114400,14961900,5230,5230,5230,5230,2
|
|
20230712,114300,14951440,5230,5230,5230,5230,0
|
|
20230712,114200,14951440,5230,5230,5230,5230,1
|
|
20230712,114100,14946210,5230,5230,5230,5230,1
|
|
20230712,114000,14940980,5230,5230,5230,5230,1
|
|
20230712,113900,14935750,5230,5230,5230,5230,0
|
|
20230712,113800,14935750,5230,5230,5230,5230,2
|
|
20230712,113700,14925290,5230,5230,5230,5230,0
|
|
20230712,113600,14925290,5230,5230,5230,5230,1
|
|
20230712,113500,14920060,5230,5230,5230,5230,2
|
|
20230712,113400,14909600,5230,5230,5230,5230,0
|
|
20230712,113300,14909600,5230,5230,5230,5230,1
|
|
20230712,113200,14904370,5230,5230,5230,5230,1
|
|
20230712,113100,14899140,5230,5230,5230,5230,1
|
|
20230712,113000,14893910,5230,5230,5230,5230,0
|
|
20230712,112900,14893910,5230,5230,5230,5230,2
|
|
20230712,112800,14883450,5230,5230,5230,5230,0
|
|
20230712,112700,14883450,5230,5230,5230,5230,1
|
|
20230712,112600,14878220,5230,5230,5230,5230,2
|
|
20230712,112500,14867760,5230,5230,5230,5230,0
|
|
20230712,112400,14867760,5230,5250,5250,5230,26
|
|
20230712,112300,14731760,5250,5250,5250,5250,1
|
|
20230712,112200,14726510,5250,5250,5250,5250,1
|
|
20230712,112100,14721260,5250,5250,5250,5250,0
|
|
20230712,112000,14721260,5250,5250,5250,5250,2
|
|
20230712,111900,14710760,5250,5250,5250,5250,1
|
|
20230712,111800,14705510,5250,5250,5250,5250,0
|
|
20230712,111700,14705510,5250,5250,5250,5250,2
|
|
20230712,111600,14695010,5250,5250,5250,5250,0
|
|
20230712,111500,14695010,5250,5250,5250,5250,1
|
|
20230712,111400,14689760,5250,5250,5250,5250,1
|
|
20230712,111300,14684510,5240,5240,5240,5240,1
|
|
20230712,111200,14679270,5250,5250,5250,5250,0
|
|
20230712,111100,14679270,5250,5260,5260,5250,4
|
|
20230712,111000,14658250,5230,5270,5270,5230,30
|
|
20230712,110900,14501200,5270,5270,5270,5270,0
|
|
20230712,110800,14501200,5270,5270,5270,5270,2
|
|
20230712,110700,14490660,5270,5270,5270,5270,0
|
|
20230712,110600,14490660,5270,5270,5270,5270,1
|
|
20230712,110500,14485390,5270,5270,5270,5270,1
|
|
20230712,110400,14480120,5270,5270,5270,5270,1
|
|
20230712,110300,14474850,5280,5280,5280,5280,0
|
|
20230712,110200,14474850,5280,5280,5280,5280,2
|
|
20230712,110100,14464290,5260,5290,5290,5260,31
|
|
20230712,110000,14301200,5290,5290,5290,5290,0
|
|
20230712,105900,14301200,5290,5290,5290,5290,2
|
|
20230712,105800,14290620,5290,5290,5290,5290,0
|
|
20230712,105700,14290620,5290,5290,5290,5290,1
|
|
20230712,105600,14285330,5290,5290,5290,5290,1
|
|
20230712,105500,14280040,5270,5290,5290,5270,11
|
|
20230712,105400,14222050,5290,5290,5290,5290,0
|
|
20230712,105300,14222050,5290,5290,5290,5290,2
|
|
20230712,105200,14211470,5290,5290,5290,5290,1
|
|
20230712,105100,14206180,5290,5290,5290,5290,0
|
|
20230712,105000,14206180,5290,5290,5290,5290,2
|
|
20230712,104900,14195600,5290,5290,5290,5290,0
|
|
20230712,104800,14195600,5290,5290,5290,5290,1
|
|
20230712,104700,14190310,5290,5290,5290,5290,1
|
|
20230712,104600,14185020,5290,5290,5290,5290,1
|
|
20230712,104500,14179730,5290,5290,5290,5290,0
|
|
20230712,104400,14179730,5290,5290,5290,5290,2
|
|
20230712,104300,14169150,5290,5290,5290,5290,1
|
|
20230712,104200,14163860,5290,5290,5290,5290,0
|
|
20230712,104100,14163860,5290,5290,5290,5290,2
|
|
20230712,104000,14153280,5290,5290,5290,5290,0
|
|
20230712,103900,14153280,5290,5290,5290,5290,1
|
|
20230712,103800,14147990,5290,5260,5290,5260,21
|
|
20230712,103700,14037500,5260,5260,5260,5260,1
|
|
20230712,103600,14032240,5250,5260,5260,5250,2
|
|
20230712,103500,14021730,5250,5260,5260,5250,2
|
|
20230712,103400,14011220,5250,5260,5260,5250,2
|
|
20230712,103300,14000710,5250,5250,5250,5250,0
|
|
20230712,103200,14000710,5250,5260,5260,5250,4
|
|
20230712,103100,13979690,5250,5250,5250,5250,0
|
|
20230712,103000,13979690,5250,5260,5260,5250,4
|
|
20230712,102900,13958670,5250,5260,5260,5250,2
|
|
20230712,102800,13948160,5250,5260,5260,5250,2
|
|
20230712,102700,13937650,5250,5260,5260,5250,2
|
|
20230712,102600,13927140,5250,5250,5290,5250,4
|
|
20230712,102500,13906100,5290,5290,5290,5290,1
|
|
20230712,102400,13900810,5290,5290,5290,5290,0
|
|
20230712,102300,13900810,5290,5290,5290,5290,2
|
|
20230712,102200,13890230,5260,5260,5260,5260,0
|
|
20230712,102100,13890230,5260,5290,5290,5260,3
|
|
20230712,102000,13874390,5290,5290,5290,5290,1
|
|
20230712,101900,13869100,5290,5290,5290,5290,1
|
|
20230712,101800,13863810,5290,5290,5290,5290,1
|
|
20230712,101700,13858520,5290,5290,5290,5290,1
|
|
20230712,101600,13853230,5290,5290,5290,5290,1
|
|
20230712,101500,13847940,5290,5290,5290,5290,5
|
|
20230712,101400,13821490,5290,5270,5290,5270,2
|
|
20230712,101300,13810930,5280,5280,5280,5280,0
|
|
20230712,101200,13810930,5280,5280,5280,5280,1
|
|
20230712,101100,13805650,5280,5280,5280,5280,1
|
|
20230712,101000,13800370,5280,5280,5280,5280,1
|
|
20230712,100900,13795090,5290,5290,5290,5290,91
|
|
20230712,100800,13313700,5290,5290,5290,5290,1
|
|
20230712,100700,13308410,5290,5290,5290,5290,1
|
|
20230712,100600,13303120,5270,5270,5270,5270,0
|
|
20230712,100500,13303120,5270,5290,5290,5270,5
|
|
20230712,100400,13276720,5290,5290,5290,5290,0
|
|
20230712,100300,13276720,5290,5320,5320,5290,2
|
|
20230712,100200,13266110,5320,5320,5320,5320,1
|
|
20230712,100100,13260790,5330,5320,5330,5320,28
|
|
20230712,100000,13111800,5310,5270,5310,5270,68
|
|
20230712,095900,12751510,5290,5260,5300,5260,3
|
|
20230712,095800,12735660,5260,5260,5260,5260,1
|
|
20230712,095700,12730400,5260,5260,5260,5260,1
|
|
20230712,095600,12725140,5260,5260,5260,5260,2
|
|
20230712,095500,12714620,5290,5290,5290,5290,0
|
|
20230712,095400,12714620,5290,5290,5290,5290,6
|
|
20230712,095300,12682880,5290,5290,5290,5290,1
|
|
20230712,095200,12677590,5290,5290,5290,5290,1
|
|
20230712,095100,12672300,5290,5290,5290,5290,1
|
|
20230712,095000,12667010,5260,5260,5260,5260,1
|
|
20230712,094900,12661750,5290,5290,5290,5290,2
|
|
20230712,094800,12651170,5280,5280,5280,5280,339
|
|
20230712,094700,10861250,5280,5280,5280,5280,2
|
|
20230712,094600,10850690,5270,5270,5270,5270,0
|
|
20230712,094500,10850690,5270,5270,5270,5270,190
|
|
20230712,094400,9849390,5270,5270,5270,5230,3
|
|
20230712,094300,9833620,5270,5270,5270,5270,0
|
|
20230712,094200,9833620,5270,5270,5270,5270,1
|
|
20230712,094100,9828350,5270,5270,5270,5270,1
|
|
20230712,094000,9823080,5270,5270,5270,5270,1
|
|
20230712,093900,9817810,5270,5270,5270,5270,0
|
|
20230712,093800,9817810,5270,5270,5270,5270,2
|
|
20230712,093700,9807270,5270,5270,5270,5270,1
|
|
20230712,093600,9802000,5270,5270,5270,5270,1
|
|
20230712,093500,9796730,5270,5260,5270,5260,2
|
|
20230712,093400,9786200,5270,5270,5270,5270,1
|
|
20230712,093300,9780930,5270,5270,5270,5270,1
|
|
20230712,093200,9775660,5270,5270,5270,5270,1
|
|
20230712,093100,9770390,5270,5270,5270,5270,1
|
|
20230712,093000,9765120,5270,5270,5270,5270,0
|
|
20230712,092900,9765120,5270,5270,5270,5270,2
|
|
20230712,092800,9754580,5270,5270,5270,5270,0
|
|
20230712,092700,9754580,5270,5270,5270,5270,1
|
|
20230712,092600,9749310,5270,5270,5270,5270,2
|
|
20230712,092500,9738770,5270,5270,5270,5270,0
|
|
20230712,092400,9738770,5270,5270,5270,5270,1
|
|
20230712,092300,9733500,5270,5270,5270,5270,1
|
|
20230712,092200,9728230,5230,5280,5280,5230,25
|
|
20230712,092100,9597430,5280,5280,5280,5280,0
|
|
20230712,092000,9597430,5280,5280,5280,5280,2
|
|
20230712,091900,9586870,5240,5240,5240,5240,0
|
|
20230712,091800,9586870,5240,5280,5280,5240,2
|
|
20230712,091700,9576350,5280,5280,5280,5280,2
|
|
20230712,091600,9565790,5250,5250,5250,5250,0
|
|
20230712,091500,9565790,5250,5280,5280,5250,2
|
|
20230712,091400,9555260,5280,5280,5280,5280,1
|
|
20230712,091300,9549980,5280,5280,5280,5280,1
|
|
20230712,091200,9544700,5280,5280,5280,5280,0
|
|
20230712,091100,9544700,5280,5280,5280,5280,2
|
|
20230712,091000,9534140,5280,5280,5280,5280,0
|
|
20230712,090900,9534140,5280,5280,5280,5280,1
|
|
20230712,090800,9528860,5280,5280,5280,5280,2
|
|
20230712,090700,9518300,5280,5280,5280,5280,0
|
|
20230712,090600,9518300,5280,5280,5280,5280,1
|
|
20230712,090500,9513020,5280,5280,5280,5280,1
|
|
20230712,090400,9507740,5280,5280,5280,5280,1
|
|
20230712,090300,9502460,5300,5250,5300,5220,780
|
|
20230712,090200,5386650,5270,5290,5290,5260,103
|
|
20230712,090100,4843830,5280,5280,5280,5280,654
|
|
20230712,090000,1390710,5300,5330,5330,5300,261
|