639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,193600,297604380,5510,5510,5510,5510,119
|
|
20230703,193500,297604380,5510,5510,5510,5510,0
|
|
20230703,193400,297604380,5510,5510,5510,5510,0
|
|
20230703,193300,297604380,5510,5510,5510,5510,0
|
|
20230703,193200,297604380,5510,5510,5510,5510,0
|
|
20230703,193100,297604380,5510,5510,5510,5510,0
|
|
20230703,193000,297604380,5510,5510,5510,5510,0
|
|
20230703,192900,297604380,5510,5510,5510,5510,0
|
|
20230703,192800,297604380,5510,5510,5510,5510,0
|
|
20230703,192700,297604380,5510,5510,5510,5510,0
|
|
20230703,192600,297604380,5510,5510,5510,5510,0
|
|
20230703,192500,297604380,5510,5510,5510,5510,0
|
|
20230703,192400,297604380,5510,5510,5510,5510,0
|
|
20230703,192300,297604380,5510,5510,5510,5510,0
|
|
20230703,192200,297604380,5510,5510,5510,5510,0
|
|
20230703,192100,297604380,5510,5510,5510,5510,0
|
|
20230703,192000,297604380,5510,5510,5510,5510,0
|
|
20230703,191900,297604380,5510,5510,5510,5510,0
|
|
20230703,191800,297604380,5510,5510,5510,5510,0
|
|
20230703,191700,297604380,5510,5510,5510,5510,0
|
|
20230703,191600,297604380,5510,5510,5510,5510,0
|
|
20230703,191500,297604380,5510,5510,5510,5510,0
|
|
20230703,191400,297604380,5510,5510,5510,5510,0
|
|
20230703,191300,297604380,5510,5510,5510,5510,0
|
|
20230703,191200,297604380,5510,5510,5510,5510,0
|
|
20230703,191100,297604380,5510,5510,5510,5510,0
|
|
20230703,191000,297604380,5510,5510,5510,5510,0
|
|
20230703,190900,297604380,5510,5510,5510,5510,0
|
|
20230703,190800,297604380,5510,5510,5510,5510,0
|
|
20230703,190700,297604380,5510,5510,5510,5510,0
|
|
20230703,190600,297604380,5510,5510,5510,5510,119
|
|
20230703,190500,297604380,5510,5510,5510,5510,0
|
|
20230703,190400,297604380,5510,5510,5510,5510,0
|
|
20230703,190300,297604380,5510,5510,5510,5510,0
|
|
20230703,190200,297604380,5510,5510,5510,5510,0
|
|
20230703,190100,297604380,5510,5510,5510,5510,0
|
|
20230703,190000,297604380,5510,5510,5510,5510,0
|
|
20230703,185900,297604380,5510,5510,5510,5510,0
|
|
20230703,185800,297604380,5510,5510,5510,5510,0
|
|
20230703,185700,297604380,5510,5510,5510,5510,0
|
|
20230703,185600,297604380,5510,5510,5510,5510,0
|
|
20230703,185500,297604380,5510,5510,5510,5510,0
|
|
20230703,185400,297604380,5510,5510,5510,5510,0
|
|
20230703,185300,297604380,5510,5510,5510,5510,0
|
|
20230703,185200,297604380,5510,5510,5510,5510,0
|
|
20230703,185100,297604380,5510,5510,5510,5510,0
|
|
20230703,185000,297604380,5510,5510,5510,5510,0
|
|
20230703,184900,297604380,5510,5510,5510,5510,0
|
|
20230703,184800,297604380,5510,5510,5510,5510,0
|
|
20230703,184700,297604380,5510,5510,5510,5510,0
|
|
20230703,184600,297604380,5510,5510,5510,5510,0
|
|
20230703,184500,297604380,5510,5510,5510,5510,0
|
|
20230703,184400,297604380,5510,5510,5510,5510,0
|
|
20230703,184300,297604380,5510,5510,5510,5510,0
|
|
20230703,184200,297604380,5510,5510,5510,5510,0
|
|
20230703,184100,297604380,5510,5510,5510,5510,0
|
|
20230703,184000,297604380,5510,5510,5510,5510,0
|
|
20230703,183900,297604380,5510,5510,5510,5510,0
|
|
20230703,183800,297604380,5510,5510,5510,5510,0
|
|
20230703,183700,297604380,5510,5510,5510,5510,0
|
|
20230703,183600,297604380,5510,5510,5510,5510,119
|
|
20230703,183500,297604380,5510,5510,5510,5510,0
|
|
20230703,183400,297604380,5510,5510,5510,5510,0
|
|
20230703,183300,297604380,5510,5510,5510,5510,0
|
|
20230703,183200,297604380,5510,5510,5510,5510,0
|
|
20230703,183100,297604380,5510,5510,5510,5510,0
|
|
20230703,183000,297604380,5510,5510,5510,5510,0
|
|
20230703,182900,297604380,5510,5510,5510,5510,0
|
|
20230703,182800,297604380,5510,5510,5510,5510,0
|
|
20230703,182700,297604380,5510,5510,5510,5510,0
|
|
20230703,182600,297604380,5510,5510,5510,5510,0
|
|
20230703,182500,297604380,5510,5510,5510,5510,0
|
|
20230703,182400,297604380,5510,5510,5510,5510,0
|
|
20230703,182300,297604380,5510,5510,5510,5510,0
|
|
20230703,182200,297604380,5510,5510,5510,5510,0
|
|
20230703,182100,297604380,5510,5510,5510,5510,0
|
|
20230703,182000,297604380,5510,5510,5510,5510,0
|
|
20230703,181900,297604380,5510,5510,5510,5510,0
|
|
20230703,181800,297604380,5510,5510,5510,5510,0
|
|
20230703,181700,297604380,5510,5510,5510,5510,0
|
|
20230703,181600,297604380,5510,5510,5510,5510,0
|
|
20230703,181500,297604380,5510,5510,5510,5510,0
|
|
20230703,181400,297604380,5510,5510,5510,5510,0
|
|
20230703,181300,297604380,5510,5510,5510,5510,0
|
|
20230703,181200,297604380,5510,5510,5510,5510,0
|
|
20230703,181100,297604380,5510,5510,5510,5510,0
|
|
20230703,181000,297604380,5510,5510,5510,5510,0
|
|
20230703,180900,297604380,5510,5510,5510,5510,0
|
|
20230703,180800,297604380,5510,5510,5510,5510,0
|
|
20230703,180700,297604380,5510,5510,5510,5510,0
|
|
20230703,180600,297604380,5510,5510,5510,5510,119
|
|
20230703,180500,297604380,5510,5510,5510,5510,0
|
|
20230703,180400,297604380,5510,5510,5510,5510,0
|
|
20230703,180300,297604380,5510,5510,5510,5510,0
|
|
20230703,180200,297604380,5510,5510,5510,5510,0
|
|
20230703,180100,297604380,5510,5510,5510,5510,0
|
|
20230703,180000,297604380,5510,5510,5510,5510,0
|
|
20230703,175900,297604380,5510,5510,5510,5510,0
|
|
20230703,175800,297604380,5510,5510,5510,5510,0
|
|
20230703,175700,297604380,5510,5510,5510,5510,0
|
|
20230703,175600,297604380,5510,5510,5510,5510,0
|
|
20230703,175500,297604380,5510,5510,5510,5510,0
|
|
20230703,175400,297604380,5510,5510,5510,5510,0
|
|
20230703,175300,297604380,5510,5510,5510,5510,0
|
|
20230703,175200,297604380,5510,5510,5510,5510,0
|
|
20230703,175100,297604380,5510,5510,5510,5510,0
|
|
20230703,175000,297604380,5510,5510,5510,5510,0
|
|
20230703,174900,297604380,5510,5510,5510,5510,0
|
|
20230703,174800,297604380,5510,5510,5510,5510,0
|
|
20230703,174700,297604380,5510,5510,5510,5510,0
|
|
20230703,174600,297604380,5510,5510,5510,5510,0
|
|
20230703,174500,297604380,5510,5510,5510,5510,0
|
|
20230703,174400,297604380,5510,5510,5510,5510,0
|
|
20230703,174300,297604380,5510,5510,5510,5510,0
|
|
20230703,174200,297604380,5510,5510,5510,5510,0
|
|
20230703,174100,297604380,5510,5510,5510,5510,0
|
|
20230703,174000,297604380,5510,5510,5510,5510,0
|
|
20230703,173900,297604380,5510,5510,5510,5510,0
|
|
20230703,173800,297604380,5510,5510,5510,5510,0
|
|
20230703,173700,297604380,5510,5510,5510,5510,0
|
|
20230703,173600,297604380,5510,5510,5510,5510,119
|
|
20230703,173500,297604380,5510,5510,5510,5510,0
|
|
20230703,173400,297604380,5510,5510,5510,5510,0
|
|
20230703,173300,297604380,5510,5510,5510,5510,0
|
|
20230703,173200,297604380,5510,5510,5510,5510,0
|
|
20230703,173100,297604380,5510,5510,5510,5510,0
|
|
20230703,173000,297604380,5510,5510,5510,5510,0
|
|
20230703,172900,297604380,5510,5510,5510,5510,0
|
|
20230703,172800,297604380,5510,5510,5510,5510,0
|
|
20230703,172700,297604380,5510,5510,5510,5510,0
|
|
20230703,172600,297604380,5510,5510,5510,5510,0
|
|
20230703,172500,297604380,5510,5510,5510,5510,0
|
|
20230703,172400,297604380,5510,5510,5510,5510,0
|
|
20230703,172300,297604380,5510,5510,5510,5510,0
|
|
20230703,172200,297604380,5510,5510,5510,5510,0
|
|
20230703,172100,297604380,5510,5510,5510,5510,0
|
|
20230703,172000,297604380,5510,5510,5510,5510,0
|
|
20230703,171900,297604380,5510,5510,5510,5510,0
|
|
20230703,171800,297604380,5510,5510,5510,5510,0
|
|
20230703,171700,297604380,5510,5510,5510,5510,0
|
|
20230703,171600,297604380,5510,5510,5510,5510,0
|
|
20230703,171500,297604380,5510,5510,5510,5510,0
|
|
20230703,171400,297604380,5510,5510,5510,5510,0
|
|
20230703,171300,297604380,5510,5510,5510,5510,0
|
|
20230703,171200,297604380,5510,5510,5510,5510,0
|
|
20230703,171100,297604380,5510,5510,5510,5510,0
|
|
20230703,171000,297604380,5510,5510,5510,5510,0
|
|
20230703,170900,297604380,5510,5510,5510,5510,0
|
|
20230703,170800,297604380,5510,5510,5510,5510,0
|
|
20230703,170700,297604380,5510,5510,5510,5510,0
|
|
20230703,170600,297604380,5510,5510,5510,5510,119
|
|
20230703,170500,297604380,5510,5510,5510,5510,0
|
|
20230703,170400,297604380,5510,5510,5510,5510,0
|
|
20230703,170300,297604380,5510,5510,5510,5510,0
|
|
20230703,170200,297604380,5510,5510,5510,5510,0
|
|
20230703,170100,297604380,5510,5510,5510,5510,0
|
|
20230703,170000,297604380,5510,5510,5510,5510,0
|
|
20230703,165900,297604380,5510,5510,5510,5510,0
|
|
20230703,165800,297604380,5510,5510,5510,5510,0
|
|
20230703,165700,297604380,5510,5510,5510,5510,0
|
|
20230703,165600,297604380,5510,5510,5510,5510,0
|
|
20230703,165500,297604380,5510,5510,5510,5510,0
|
|
20230703,165400,297604380,5510,5510,5510,5510,0
|
|
20230703,165300,297604380,5510,5510,5510,5510,0
|
|
20230703,165200,297604380,5510,5510,5510,5510,0
|
|
20230703,165100,297604380,5510,5510,5510,5510,0
|
|
20230703,165000,297604380,5510,5510,5510,5510,0
|
|
20230703,164900,297604380,5510,5510,5510,5510,0
|
|
20230703,164800,297604380,5510,5510,5510,5510,0
|
|
20230703,164700,297604380,5510,5510,5510,5510,0
|
|
20230703,164600,297604380,5510,5510,5510,5510,0
|
|
20230703,164500,297604380,5510,5510,5510,5510,0
|
|
20230703,164400,297604380,5510,5510,5510,5510,0
|
|
20230703,164300,297604380,5510,5510,5510,5510,0
|
|
20230703,164200,297604380,5510,5510,5510,5510,0
|
|
20230703,164100,297604380,5510,5510,5510,5510,0
|
|
20230703,164000,297604380,5510,5510,5510,5510,0
|
|
20230703,163900,297604380,5510,5510,5510,5510,0
|
|
20230703,163800,297604380,5510,5510,5510,5510,0
|
|
20230703,163700,297604380,5510,5510,5510,5510,0
|
|
20230703,163600,297604380,5510,5510,5510,5510,119
|
|
20230703,163500,297604380,5510,5510,5510,5510,0
|
|
20230703,163400,297604380,5510,5510,5510,5510,0
|
|
20230703,163300,297604380,5510,5510,5510,5510,0
|
|
20230703,163200,297604380,5510,5510,5510,5510,0
|
|
20230703,163100,297604380,5510,5510,5510,5510,0
|
|
20230703,163000,297604380,5510,5510,5510,5510,0
|
|
20230703,162900,297604380,5510,5510,5510,5510,0
|
|
20230703,162800,297604380,5510,5510,5510,5510,0
|
|
20230703,162700,297604380,5510,5510,5510,5510,0
|
|
20230703,162600,297604380,5510,5510,5510,5510,0
|
|
20230703,162500,297604380,5510,5510,5510,5510,0
|
|
20230703,162400,297604380,5510,5510,5510,5510,0
|
|
20230703,162300,297604380,5510,5510,5510,5510,0
|
|
20230703,162200,297604380,5510,5510,5510,5510,0
|
|
20230703,162100,297604380,5510,5510,5510,5510,0
|
|
20230703,162000,297604380,5510,5510,5510,5510,0
|
|
20230703,161900,297604380,5510,5510,5510,5510,0
|
|
20230703,161800,297604380,5510,5510,5510,5510,0
|
|
20230703,161700,297604380,5510,5510,5510,5510,0
|
|
20230703,161600,297604380,5510,5510,5510,5510,0
|
|
20230703,161500,297604380,5510,5510,5510,5510,0
|
|
20230703,161400,297604380,5510,5510,5510,5510,0
|
|
20230703,161300,297604380,5510,5510,5510,5510,0
|
|
20230703,161200,297604380,5510,5510,5510,5510,0
|
|
20230703,161100,297604380,5510,5510,5510,5510,0
|
|
20230703,161000,297604380,5510,5510,5510,5510,0
|
|
20230703,160900,297604380,5510,5510,5510,5510,0
|
|
20230703,160800,297604380,5510,5510,5510,5510,0
|
|
20230703,160700,297604380,5510,5510,5510,5510,0
|
|
20230703,160600,297604380,5510,5510,5510,5510,119
|
|
20230703,160500,297604380,5510,5510,5510,5510,0
|
|
20230703,160400,297604380,5510,5510,5510,5510,0
|
|
20230703,160300,297604380,5510,5510,5510,5510,0
|
|
20230703,160200,297604380,5510,5510,5510,5510,0
|
|
20230703,160100,297604380,5510,5510,5510,5510,0
|
|
20230703,160000,297604380,5510,5510,5510,5510,0
|
|
20230703,155900,297604380,5510,5510,5510,5510,0
|
|
20230703,155800,297604380,5510,5510,5510,5510,0
|
|
20230703,155700,297604380,5510,5510,5510,5510,0
|
|
20230703,155600,297604380,5510,5510,5510,5510,0
|
|
20230703,155500,297604380,5510,5510,5510,5510,0
|
|
20230703,155400,297604380,5510,5510,5510,5510,0
|
|
20230703,155300,297604380,5510,5510,5510,5510,0
|
|
20230703,155200,297604380,5510,5510,5510,5510,0
|
|
20230703,155100,297604380,5510,5510,5510,5510,0
|
|
20230703,155000,297604380,5510,5510,5510,5510,0
|
|
20230703,154900,297604380,5510,5510,5510,5510,0
|
|
20230703,154800,297604380,5510,5510,5510,5510,0
|
|
20230703,154700,297604380,5510,5510,5510,5510,0
|
|
20230703,154600,297604380,5510,5510,5510,5510,0
|
|
20230703,154500,297604380,5510,5510,5510,5510,0
|
|
20230703,154400,297604380,5510,5510,5510,5510,0
|
|
20230703,154300,297604380,5510,5510,5510,5510,0
|
|
20230703,154200,297604380,5510,5510,5510,5510,0
|
|
20230703,154100,297604380,5510,5510,5510,5510,0
|
|
20230703,154000,297604380,5510,5510,5510,5510,0
|
|
20230703,153900,297604380,5510,5510,5510,5510,0
|
|
20230703,153800,297604380,5510,5510,5510,5510,0
|
|
20230703,153700,297604380,5510,5510,5510,5510,0
|
|
20230703,153600,297604380,5510,5510,5510,5510,119
|
|
20230703,153500,297604380,5510,5510,5510,5510,0
|
|
20230703,153400,297604380,5510,5510,5510,5510,0
|
|
20230703,153300,297604380,5510,5510,5510,5510,0
|
|
20230703,153200,297604380,5510,5510,5510,5510,0
|
|
20230703,153100,297604380,5510,5510,5510,5510,0
|
|
20230703,153000,297604380,5510,5510,5510,5510,119
|
|
20230703,152900,296948690,5510,5510,5510,5510,0
|
|
20230703,152800,296948690,5510,5510,5510,5510,0
|
|
20230703,152700,296948690,5510,5510,5510,5510,0
|
|
20230703,152600,296948690,5510,5510,5510,5510,0
|
|
20230703,152500,296948690,5510,5510,5510,5510,0
|
|
20230703,152400,296948690,5510,5510,5510,5510,0
|
|
20230703,152300,296948690,5510,5510,5510,5510,0
|
|
20230703,152200,296948690,5510,5510,5510,5510,0
|
|
20230703,152100,296948690,5510,5510,5510,5510,0
|
|
20230703,152000,296948690,5510,5510,5510,5510,0
|
|
20230703,151900,296948690,5510,5500,5510,5500,112
|
|
20230703,151800,296332610,5490,5440,5490,5440,1000
|
|
20230703,151700,290884450,5440,5480,5480,5440,552
|
|
20230703,151600,287879210,5490,5490,5490,5490,0
|
|
20230703,151500,287879210,5490,5490,5490,5490,1
|
|
20230703,151400,287873720,5490,5490,5490,5490,0
|
|
20230703,151300,287873720,5490,5490,5490,5490,5
|
|
20230703,151200,287846270,5500,5500,5500,5500,0
|
|
20230703,151100,287846270,5500,5490,5500,5490,2
|
|
20230703,151000,287835280,5490,5480,5490,5480,224
|
|
20230703,150900,286606050,5480,5480,5480,5480,0
|
|
20230703,150800,286606050,5480,5480,5480,5480,1
|
|
20230703,150700,286600570,5450,5480,5480,5440,46
|
|
20230703,150600,286349050,5470,5460,5490,5460,600
|
|
20230703,150500,283067530,5460,5480,5480,5460,349
|
|
20230703,150400,281157670,5480,5470,5480,5470,141
|
|
20230703,150300,280385490,5480,5480,5480,5480,0
|
|
20230703,150200,280385490,5480,5480,5480,5480,0
|
|
20230703,150100,280385490,5480,5480,5480,5480,1
|
|
20230703,150000,280380010,5490,5490,5490,5490,0
|
|
20230703,145900,280380010,5490,5490,5490,5490,0
|
|
20230703,145800,280380010,5490,5490,5490,5490,0
|
|
20230703,145700,280380010,5490,5490,5490,5490,0
|
|
20230703,145600,280380010,5490,5490,5490,5490,0
|
|
20230703,145500,280380010,5490,5490,5490,5490,0
|
|
20230703,145400,280380010,5490,5490,5490,5490,0
|
|
20230703,145300,280380010,5490,5490,5490,5490,2
|
|
20230703,145200,280369030,5460,5480,5480,5460,506
|
|
20230703,145100,277605930,5480,5490,5490,5480,87
|
|
20230703,145000,277128340,5490,5490,5490,5490,0
|
|
20230703,144900,277128340,5490,5490,5490,5490,0
|
|
20230703,144800,277128340,5490,5490,5490,5490,0
|
|
20230703,144700,277128340,5490,5490,5490,5490,222
|
|
20230703,144600,275909560,5510,5510,5510,5510,2
|
|
20230703,144500,275898540,5490,5500,5500,5490,3
|
|
20230703,144400,275882060,5500,5500,5500,5500,8
|
|
20230703,144300,275838060,5520,5520,5520,5520,0
|
|
20230703,144200,275838060,5520,5520,5520,5520,48
|
|
20230703,144100,275573100,5520,5520,5520,5520,27
|
|
20230703,144000,275424060,5520,5520,5520,5520,0
|
|
20230703,143900,275424060,5520,5520,5520,5520,181
|
|
20230703,143800,274424940,5520,5520,5520,5520,52
|
|
20230703,143700,274137900,5520,5520,5520,5520,0
|
|
20230703,143600,274137900,5520,5520,5520,5520,0
|
|
20230703,143500,274137900,5520,5520,5520,5520,143
|
|
20230703,143400,273348540,5520,5520,5520,5520,0
|
|
20230703,143300,273348540,5520,5510,5520,5510,20
|
|
20230703,143200,273238190,5520,5520,5520,5520,0
|
|
20230703,143100,273238190,5520,5520,5520,5520,37
|
|
20230703,143000,273033950,5520,5510,5520,5510,10
|
|
20230703,142900,272978810,5510,5500,5510,5500,38
|
|
20230703,142800,272769800,5520,5520,5520,5520,51
|
|
20230703,142700,272488280,5520,5520,5520,5520,0
|
|
20230703,142600,272488280,5520,5510,5520,5510,10
|
|
20230703,142500,272433160,5520,5520,5520,5520,65
|
|
20230703,142400,272074360,5520,5520,5520,5520,47
|
|
20230703,142300,271814920,5520,5520,5520,5520,0
|
|
20230703,142200,271814920,5520,5520,5520,5520,0
|
|
20230703,142100,271814920,5520,5520,5520,5520,100
|
|
20230703,142000,271262920,5520,5510,5520,5510,106
|
|
20230703,141900,270678320,5550,5550,5550,5550,6
|
|
20230703,141800,270645020,5550,5530,5550,5500,3877
|
|
20230703,141700,249184560,5530,5510,5530,5510,56
|
|
20230703,141600,248874900,5530,5530,5530,5530,0
|
|
20230703,141500,248874900,5530,5500,5530,5480,94
|
|
20230703,141400,248358460,5530,5500,5530,5500,44
|
|
20230703,141300,248115960,5500,5540,5540,5500,305
|
|
20230703,141200,246429400,5540,5510,5540,5510,52
|
|
20230703,141100,246142790,5540,5520,5550,5510,1797
|
|
20230703,141000,236177950,5520,5520,5520,5520,12
|
|
20230703,140900,236111710,5520,5510,5520,5510,73
|
|
20230703,140800,235708850,5510,5510,5520,5510,1187
|
|
20230703,140700,229168280,5520,5510,5520,5510,704
|
|
20230703,140600,225288830,5510,5510,5510,5500,1155
|
|
20230703,140500,218935820,5500,5500,5500,5500,1
|
|
20230703,140400,218930320,5510,5510,5510,5510,0
|
|
20230703,140300,218930320,5510,5510,5510,5510,0
|
|
20230703,140200,218930320,5510,5510,5510,5510,29
|
|
20230703,140100,218770530,5470,5510,5510,5470,10
|
|
20230703,140000,218715590,5510,5510,5510,5510,83
|
|
20230703,135900,218258260,5510,5470,5520,5470,1698
|
|
20230703,135800,208928170,5460,5460,5460,5460,376
|
|
20230703,135700,206875210,5460,5460,5460,5460,0
|
|
20230703,135600,206875210,5460,5460,5460,5460,0
|
|
20230703,135500,206875210,5460,5420,5460,5420,4
|
|
20230703,135400,206853410,5460,5450,5460,5450,16
|
|
20230703,135300,206766150,5460,5460,5460,5460,0
|
|
20230703,135200,206766150,5460,5460,5460,5460,5
|
|
20230703,135100,206738850,5450,5450,5450,5450,0
|
|
20230703,135000,206738850,5450,5450,5450,5450,0
|
|
20230703,134900,206738850,5450,5450,5450,5450,0
|
|
20230703,134800,206738850,5450,5450,5450,5450,3
|
|
20230703,134700,206722500,5430,5430,5430,5430,12
|
|
20230703,134600,206657340,5450,5450,5450,5450,0
|
|
20230703,134500,206657340,5450,5450,5450,5450,0
|
|
20230703,134400,206657340,5450,5450,5450,5450,0
|
|
20230703,134300,206657340,5450,5450,5450,5450,3
|
|
20230703,134200,206640990,5430,5450,5450,5420,46
|
|
20230703,134100,206390860,5440,5450,5450,5440,500
|
|
20230703,134000,203667730,5470,5470,5470,5470,0
|
|
20230703,133900,203667730,5470,5470,5470,5470,3
|
|
20230703,133800,203651320,5450,5450,5450,5450,2
|
|
20230703,133700,203640420,5470,5470,5470,5470,0
|
|
20230703,133600,203640420,5470,5470,5470,5470,0
|
|
20230703,133500,203640420,5470,5460,5470,5450,188
|
|
20230703,133400,202615610,5470,5470,5470,5470,0
|
|
20230703,133300,202615610,5470,5470,5470,5470,0
|
|
20230703,133200,202615610,5470,5470,5470,5470,0
|
|
20230703,133100,202615610,5470,5470,5470,5470,0
|
|
20230703,133000,202615610,5470,5470,5470,5470,20
|
|
20230703,132900,202506210,5450,5450,5450,5450,179
|
|
20230703,132800,201530660,5450,5450,5450,5450,245
|
|
20230703,132700,200195410,5470,5470,5470,5470,0
|
|
20230703,132600,200195410,5470,5470,5470,5450,618
|
|
20230703,132500,196821970,5470,5470,5470,5470,21
|
|
20230703,132400,196707100,5490,5490,5490,5470,12
|
|
20230703,132300,196641280,5500,5520,5530,5490,797
|
|
20230703,132200,192262520,5520,5500,5530,5470,1404
|
|
20230703,132100,184536020,5500,5500,5500,5500,11
|
|
20230703,132000,184475520,5500,5470,5500,5470,1547
|
|
20230703,131900,175993130,5470,5470,5470,5470,2
|
|
20230703,131800,175982190,5460,5440,5460,5440,2373
|
|
20230703,131700,163032990,5440,5440,5440,5440,0
|
|
20230703,131600,163032990,5440,5440,5440,5440,0
|
|
20230703,131500,163032990,5440,5440,5440,5440,0
|
|
20230703,131400,163032990,5440,5440,5440,5440,0
|
|
20230703,131300,163032990,5440,5440,5440,5440,0
|
|
20230703,131200,163032990,5440,5440,5440,5440,0
|
|
20230703,131100,163032990,5440,5440,5440,5440,0
|
|
20230703,131000,163032990,5440,5440,5440,5440,0
|
|
20230703,130900,163032990,5440,5440,5440,5440,10
|
|
20230703,130800,162978590,5420,5420,5420,5420,358
|
|
20230703,130700,161038230,5440,5440,5440,5440,0
|
|
20230703,130600,161038230,5440,5440,5440,5440,0
|
|
20230703,130500,161038230,5440,5430,5440,5430,14
|
|
20230703,130400,160962080,5430,5430,5430,5430,140
|
|
20230703,130300,160201880,5430,5430,5430,5430,0
|
|
20230703,130200,160201880,5430,5440,5440,5430,550
|
|
20230703,130100,157215280,5470,5450,5470,5450,111
|
|
20230703,130000,156609980,5450,5440,5450,5440,840
|
|
20230703,125900,152039860,5440,5440,5440,5440,65
|
|
20230703,125800,151686260,5440,5440,5440,5440,0
|
|
20230703,125700,151686260,5440,5440,5440,5440,0
|
|
20230703,125600,151686260,5440,5440,5440,5410,12
|
|
20230703,125500,151621010,5440,5440,5440,5440,0
|
|
20230703,125400,151621010,5440,5430,5440,5430,30
|
|
20230703,125300,151458010,5440,5440,5440,5440,0
|
|
20230703,125200,151458010,5440,5440,5440,5440,183
|
|
20230703,125100,150462490,5440,5440,5440,5440,0
|
|
20230703,125000,150462490,5440,5440,5440,5440,0
|
|
20230703,124900,150462490,5440,5440,5440,5440,0
|
|
20230703,124800,150462490,5440,5440,5440,5440,0
|
|
20230703,124700,150462490,5440,5440,5440,5440,9
|
|
20230703,124600,150413530,5440,5440,5440,5440,10
|
|
20230703,124500,150359130,5440,5410,5440,5410,25
|
|
20230703,124400,150223430,5420,5420,5420,5420,0
|
|
20230703,124300,150223430,5420,5420,5420,5410,166
|
|
20230703,124200,149323720,5420,5420,5420,5420,141
|
|
20230703,124100,148559500,5420,5420,5420,5420,10
|
|
20230703,124000,148505300,5440,5440,5440,5440,110
|
|
20230703,123900,147906900,5420,5420,5420,5420,0
|
|
20230703,123800,147906900,5420,5420,5420,5420,0
|
|
20230703,123700,147906900,5420,5430,5430,5420,8
|
|
20230703,123600,147863520,5440,5430,5440,5430,11
|
|
20230703,123500,147803780,5420,5420,5420,5420,14
|
|
20230703,123400,147727900,5440,5420,5440,5420,412
|
|
20230703,123300,145486860,5430,5430,5430,5430,0
|
|
20230703,123200,145486860,5430,5430,5430,5430,3
|
|
20230703,123100,145470570,5430,5430,5430,5430,7
|
|
20230703,123000,145432560,5420,5420,5420,5420,10
|
|
20230703,122900,145378360,5410,5410,5410,5410,10
|
|
20230703,122800,145324260,5440,5440,5440,5440,0
|
|
20230703,122700,145324260,5440,5440,5440,5440,0
|
|
20230703,122600,145324260,5440,5440,5440,5440,0
|
|
20230703,122500,145324260,5440,5440,5440,5440,0
|
|
20230703,122400,145324260,5440,5440,5440,5440,0
|
|
20230703,122300,145324260,5440,5440,5440,5440,0
|
|
20230703,122200,145324260,5440,5400,5440,5400,82
|
|
20230703,122100,144879420,5400,5400,5400,5400,20
|
|
20230703,122000,144771420,5440,5420,5440,5420,13
|
|
20230703,121900,144700720,5440,5440,5440,5440,0
|
|
20230703,121800,144700720,5440,5440,5440,5440,0
|
|
20230703,121700,144700720,5440,5440,5440,5440,0
|
|
20230703,121600,144700720,5440,5410,5440,5390,246
|
|
20230703,121500,143372770,5440,5440,5440,5440,0
|
|
20230703,121400,143372770,5440,5440,5440,5440,0
|
|
20230703,121300,143372770,5440,5440,5440,5440,0
|
|
20230703,121200,143372770,5440,5440,5440,5440,0
|
|
20230703,121100,143372770,5440,5430,5440,5430,100
|
|
20230703,121000,142829590,5440,5440,5440,5440,0
|
|
20230703,120900,142829590,5440,5440,5440,5440,0
|
|
20230703,120800,142829590,5440,5440,5440,5440,30
|
|
20230703,120700,142666390,5440,5440,5440,5440,0
|
|
20230703,120600,142666390,5440,5440,5440,5440,0
|
|
20230703,120500,142666390,5440,5430,5440,5430,1189
|
|
20230703,120400,136200230,5430,5430,5430,5430,0
|
|
20230703,120300,136200230,5430,5430,5430,5430,0
|
|
20230703,120200,136200230,5430,5430,5430,5430,20
|
|
20230703,120100,136091630,5430,5430,5430,5430,0
|
|
20230703,120000,136091630,5430,5430,5430,5430,0
|
|
20230703,115900,136091630,5430,5430,5430,5430,0
|
|
20230703,115800,136091630,5430,5430,5430,5430,0
|
|
20230703,115700,136091630,5430,5430,5430,5430,0
|
|
20230703,115600,136091630,5430,5430,5430,5430,0
|
|
20230703,115500,136091630,5430,5430,5430,5430,0
|
|
20230703,115400,136091630,5430,5430,5430,5430,1
|
|
20230703,115300,136086200,5440,5440,5440,5440,0
|
|
20230703,115200,136086200,5440,5440,5440,5440,0
|
|
20230703,115100,136086200,5440,5440,5440,5440,0
|
|
20230703,115000,136086200,5440,5440,5440,5440,0
|
|
20230703,114900,136086200,5440,5440,5440,5440,0
|
|
20230703,114800,136086200,5440,5430,5440,5430,20
|
|
20230703,114700,135977410,5440,5430,5440,5430,217
|
|
20230703,114600,134797040,5440,5440,5440,5440,0
|
|
20230703,114500,134797040,5440,5440,5440,5440,0
|
|
20230703,114400,134797040,5440,5440,5440,5440,0
|
|
20230703,114300,134797040,5440,5420,5440,5420,10
|
|
20230703,114200,134742720,5410,5410,5410,5410,354
|
|
20230703,114100,132827580,5390,5390,5390,5390,0
|
|
20230703,114000,132827580,5390,5390,5390,5390,0
|
|
20230703,113900,132827580,5390,5390,5390,5390,0
|
|
20230703,113800,132827580,5390,5390,5390,5390,0
|
|
20230703,113700,132827580,5390,5390,5390,5390,0
|
|
20230703,113600,132827580,5390,5390,5390,5390,7
|
|
20230703,113500,132789850,5390,5390,5390,5390,1
|
|
20230703,113400,132784460,5380,5390,5390,5380,162
|
|
20230703,113300,131911290,5390,5390,5390,5390,995
|
|
20230703,113200,126548240,5390,5390,5390,5390,0
|
|
20230703,113100,126548240,5390,5390,5390,5390,0
|
|
20230703,113000,126548240,5390,5410,5410,5390,12
|
|
20230703,112900,126483390,5410,5410,5410,5410,0
|
|
20230703,112800,126483390,5410,5410,5410,5410,0
|
|
20230703,112700,126483390,5410,5410,5410,5410,0
|
|
20230703,112600,126483390,5410,5410,5410,5410,0
|
|
20230703,112500,126483390,5410,5410,5410,5410,0
|
|
20230703,112400,126483390,5410,5410,5410,5410,0
|
|
20230703,112300,126483390,5410,5410,5410,5410,0
|
|
20230703,112200,126483390,5410,5410,5410,5410,0
|
|
20230703,112100,126483390,5410,5410,5410,5410,0
|
|
20230703,112000,126483390,5410,5410,5410,5410,0
|
|
20230703,111900,126483390,5410,5410,5410,5410,0
|
|
20230703,111800,126483390,5410,5410,5410,5410,0
|
|
20230703,111700,126483390,5410,5410,5410,5410,0
|
|
20230703,111600,126483390,5410,5410,5410,5410,0
|
|
20230703,111500,126483390,5410,5410,5410,5410,0
|
|
20230703,111400,126483390,5410,5410,5410,5410,0
|
|
20230703,111300,126483390,5410,5410,5410,5410,20
|
|
20230703,111200,126375190,5410,5410,5410,5410,0
|
|
20230703,111100,126375190,5410,5410,5410,5410,0
|
|
20230703,111000,126375190,5410,5410,5410,5410,0
|
|
20230703,110900,126375190,5410,5410,5410,5410,10
|
|
20230703,110800,126321090,5400,5400,5400,5400,0
|
|
20230703,110700,126321090,5400,5400,5400,5400,0
|
|
20230703,110600,126321090,5400,5400,5400,5400,0
|
|
20230703,110500,126321090,5400,5400,5400,5400,0
|
|
20230703,110400,126321090,5400,5400,5400,5400,0
|
|
20230703,110300,126321090,5400,5400,5400,5400,0
|
|
20230703,110200,126321090,5400,5400,5400,5400,0
|
|
20230703,110100,126321090,5400,5400,5400,5400,0
|
|
20230703,110000,126321090,5400,5400,5400,5400,0
|
|
20230703,105900,126321090,5400,5400,5400,5400,0
|
|
20230703,105800,126321090,5400,5400,5400,5400,0
|
|
20230703,105700,126321090,5400,5400,5400,5400,0
|
|
20230703,105600,126321090,5400,5400,5400,5400,0
|
|
20230703,105500,126321090,5400,5400,5400,5400,0
|
|
20230703,105400,126321090,5400,5400,5400,5400,0
|
|
20230703,105300,126321090,5400,5400,5400,5400,0
|
|
20230703,105200,126321090,5400,5400,5400,5400,0
|
|
20230703,105100,126321090,5400,5400,5400,5400,0
|
|
20230703,105000,126321090,5400,5400,5400,5400,0
|
|
20230703,104900,126321090,5400,5400,5400,5400,0
|
|
20230703,104800,126321090,5400,5400,5400,5400,0
|
|
20230703,104700,126321090,5400,5400,5400,5400,0
|
|
20230703,104600,126321090,5400,5400,5400,5400,0
|
|
20230703,104500,126321090,5400,5400,5400,5400,3
|
|
20230703,104400,126304890,5380,5380,5380,5380,0
|
|
20230703,104300,126304890,5380,5400,5400,5380,10
|
|
20230703,104200,126250950,5400,5400,5400,5400,0
|
|
20230703,104100,126250950,5400,5390,5430,5390,521
|
|
20230703,104000,123437090,5360,5360,5360,5360,0
|
|
20230703,103900,123437090,5360,5360,5360,5360,0
|
|
20230703,103800,123437090,5360,5360,5360,5360,0
|
|
20230703,103700,123437090,5360,5370,5370,5360,50
|
|
20230703,103600,123168980,5390,5390,5390,5390,0
|
|
20230703,103500,123168980,5390,5390,5390,5390,0
|
|
20230703,103400,123168980,5390,5390,5390,5390,0
|
|
20230703,103300,123168980,5390,5390,5390,5390,0
|
|
20230703,103200,123168980,5390,5390,5390,5390,0
|
|
20230703,103100,123168980,5390,5390,5390,5390,0
|
|
20230703,103000,123168980,5390,5390,5390,5390,0
|
|
20230703,102900,123168980,5390,5380,5390,5380,461
|
|
20230703,102800,120688090,5370,5390,5390,5370,44
|
|
20230703,102700,120451350,5370,5370,5370,5370,0
|
|
20230703,102600,120451350,5370,5370,5370,5370,0
|
|
20230703,102500,120451350,5370,5370,5370,5370,0
|
|
20230703,102400,120451350,5370,5370,5370,5370,0
|
|
20230703,102300,120451350,5370,5370,5370,5370,0
|
|
20230703,102200,120451350,5370,5370,5370,5370,0
|
|
20230703,102100,120451350,5370,5370,5370,5370,0
|
|
20230703,102000,120451350,5370,5370,5370,5370,6
|
|
20230703,101900,120419130,5370,5370,5370,5370,0
|
|
20230703,101800,120419130,5370,5370,5370,5370,0
|
|
20230703,101700,120419130,5370,5370,5370,5370,0
|
|
20230703,101600,120419130,5370,5370,5370,5370,0
|
|
20230703,101500,120419130,5370,5390,5390,5360,1557
|
|
20230703,101400,112046880,5390,5410,5410,5390,315
|
|
20230703,101300,110345550,5440,5430,5440,5430,5
|
|
20230703,101200,110318360,5410,5410,5410,5410,0
|
|
20230703,101100,110318360,5410,5410,5410,5410,0
|
|
20230703,101000,110318360,5410,5410,5410,5410,0
|
|
20230703,100900,110318360,5410,5410,5410,5410,0
|
|
20230703,100800,110318360,5410,5410,5410,5410,84
|
|
20230703,100700,109863920,5410,5410,5410,5410,0
|
|
20230703,100600,109863920,5410,5410,5410,5410,0
|
|
20230703,100500,109863920,5410,5410,5410,5410,0
|
|
20230703,100400,109863920,5410,5430,5430,5410,2
|
|
20230703,100300,109853080,5430,5430,5430,5430,2
|
|
20230703,100200,109842220,5440,5430,5440,5430,33
|
|
20230703,100100,109662860,5430,5430,5430,5430,5
|
|
20230703,100000,109635710,5430,5430,5430,5400,101
|
|
20230703,095900,109089980,5440,5440,5440,5440,0
|
|
20230703,095800,109089980,5440,5480,5490,5440,1144
|
|
20230703,095700,102858250,5490,5490,5490,5490,0
|
|
20230703,095600,102858250,5490,5490,5490,5490,0
|
|
20230703,095500,102858250,5490,5430,5490,5400,1041
|
|
20230703,095400,97179960,5420,5410,5420,5410,1367
|
|
20230703,095300,89777430,5410,5420,5420,5410,4000
|
|
20230703,095200,68117430,5420,5420,5420,5420,0
|
|
20230703,095100,68117430,5420,5420,5420,5420,0
|
|
20230703,095000,68117430,5420,5420,5420,5420,0
|
|
20230703,094900,68117430,5420,5420,5420,5420,277
|
|
20230703,094800,66616090,5420,5420,5420,5420,150
|
|
20230703,094700,65803090,5420,5400,5420,5400,5914
|
|
20230703,094600,33841030,5400,5400,5400,5400,0
|
|
20230703,094500,33841030,5400,5400,5400,5400,552
|
|
20230703,094400,30860230,5400,5400,5400,5400,0
|
|
20230703,094300,30860230,5400,5400,5400,5400,7
|
|
20230703,094200,30822430,5400,5400,5400,5400,0
|
|
20230703,094100,30822430,5400,5400,5400,5400,245
|
|
20230703,094000,29499430,5400,5400,5400,5400,14
|
|
20230703,093900,29423830,5390,5390,5390,5390,0
|
|
20230703,093800,29423830,5390,5390,5390,5390,0
|
|
20230703,093700,29423830,5390,5390,5390,5390,220
|
|
20230703,093600,28238030,5400,5400,5400,5400,30
|
|
20230703,093500,28076030,5400,5400,5400,5400,185
|
|
20230703,093400,27077030,5400,5400,5400,5400,20
|
|
20230703,093300,26969030,5400,5400,5400,5400,0
|
|
20230703,093200,26969030,5400,5400,5400,5400,0
|
|
20230703,093100,26969030,5400,5400,5400,5400,0
|
|
20230703,093000,26969030,5400,5400,5400,5400,0
|
|
20230703,092900,26969030,5400,5400,5400,5400,0
|
|
20230703,092800,26969030,5400,5400,5400,5400,54
|
|
20230703,092700,26677430,5400,5400,5400,5400,0
|
|
20230703,092600,26677430,5400,5400,5400,5400,0
|
|
20230703,092500,26677430,5400,5400,5400,5400,0
|
|
20230703,092400,26677430,5400,5400,5400,5400,0
|
|
20230703,092300,26677430,5400,5400,5400,5400,18
|
|
20230703,092200,26580230,5400,5400,5400,5400,2
|
|
20230703,092100,26569430,5400,5370,5400,5370,677
|
|
20230703,092000,22916470,5370,5370,5370,5370,12
|
|
20230703,091900,22852030,5400,5390,5400,5370,295
|
|
20230703,091800,21262530,5400,5390,5400,5370,493
|
|
20230703,091700,18600750,5390,5400,5400,5390,101
|
|
20230703,091600,18055960,5390,5400,5400,5390,31
|
|
20230703,091500,17888670,5400,5400,5400,5400,0
|
|
20230703,091400,17888670,5400,5400,5400,5390,409
|
|
20230703,091300,15683760,5390,5390,5400,5390,141
|
|
20230703,091200,14923630,5390,5390,5390,5390,0
|
|
20230703,091100,14923630,5390,5390,5390,5390,0
|
|
20230703,091000,14923630,5390,5390,5390,5390,49
|
|
20230703,090900,14659520,5400,5390,5400,5390,167
|
|
20230703,090800,13758080,5400,5390,5400,5390,900
|
|
20230703,090700,8903850,5390,5390,5390,5390,0
|
|
20230703,090600,8903850,5390,5390,5390,5390,0
|
|
20230703,090500,8903850,5390,5390,5390,5390,3
|
|
20230703,090400,8887680,5360,5360,5360,5360,559
|
|
20230703,090300,5891440,5360,5360,5360,5360,0
|
|
20230703,090200,5891440,5360,5390,5390,5360,111
|
|
20230703,090100,5293180,5380,5380,5380,5380,0
|
|
20230703,090000,5293180,5380,5380,5380,5370,984
|