618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,191500,288846150,5730,5730,5730,5730,509
|
|
20230711,191400,288846150,5730,5730,5730,5730,0
|
|
20230711,191300,288846150,5730,5730,5730,5730,0
|
|
20230711,191200,288846150,5730,5730,5730,5730,0
|
|
20230711,191100,288846150,5730,5730,5730,5730,0
|
|
20230711,191000,288846150,5730,5730,5730,5730,0
|
|
20230711,190900,288846150,5730,5730,5730,5730,0
|
|
20230711,190800,288846150,5730,5730,5730,5730,0
|
|
20230711,190700,288846150,5730,5730,5730,5730,0
|
|
20230711,190600,288846150,5730,5730,5730,5730,0
|
|
20230711,190500,288846150,5730,5730,5730,5730,0
|
|
20230711,190400,288846150,5730,5730,5730,5730,0
|
|
20230711,190300,288846150,5730,5730,5730,5730,0
|
|
20230711,190200,288846150,5730,5730,5730,5730,0
|
|
20230711,190100,288846150,5730,5730,5730,5730,0
|
|
20230711,190000,288846150,5730,5730,5730,5730,0
|
|
20230711,185900,288846150,5730,5730,5730,5730,0
|
|
20230711,185800,288846150,5730,5730,5730,5730,0
|
|
20230711,185700,288846150,5730,5730,5730,5730,0
|
|
20230711,185600,288846150,5730,5730,5730,5730,0
|
|
20230711,185500,288846150,5730,5730,5730,5730,0
|
|
20230711,185400,288846150,5730,5730,5730,5730,0
|
|
20230711,185300,288846150,5730,5730,5730,5730,0
|
|
20230711,185200,288846150,5730,5730,5730,5730,0
|
|
20230711,185100,288846150,5730,5730,5730,5730,0
|
|
20230711,185000,288846150,5730,5730,5730,5730,0
|
|
20230711,184900,288846150,5730,5730,5730,5730,0
|
|
20230711,184800,288846150,5730,5730,5730,5730,0
|
|
20230711,184700,288846150,5730,5730,5730,5730,0
|
|
20230711,184600,288846150,5730,5730,5730,5730,0
|
|
20230711,184500,288846150,5730,5730,5730,5730,509
|
|
20230711,184400,288846150,5730,5730,5730,5730,0
|
|
20230711,184300,288846150,5730,5730,5730,5730,0
|
|
20230711,184200,288846150,5730,5730,5730,5730,0
|
|
20230711,184100,288846150,5730,5730,5730,5730,0
|
|
20230711,184000,288846150,5730,5730,5730,5730,0
|
|
20230711,183900,288846150,5730,5730,5730,5730,0
|
|
20230711,183800,288846150,5730,5730,5730,5730,0
|
|
20230711,183700,288846150,5730,5730,5730,5730,0
|
|
20230711,183600,288846150,5730,5730,5730,5730,0
|
|
20230711,183500,288846150,5730,5730,5730,5730,0
|
|
20230711,183400,288846150,5730,5730,5730,5730,0
|
|
20230711,183300,288846150,5730,5730,5730,5730,0
|
|
20230711,183200,288846150,5730,5730,5730,5730,0
|
|
20230711,183100,288846150,5730,5730,5730,5730,0
|
|
20230711,183000,288846150,5730,5730,5730,5730,0
|
|
20230711,182900,288846150,5730,5730,5730,5730,0
|
|
20230711,182800,288846150,5730,5730,5730,5730,0
|
|
20230711,182700,288846150,5730,5730,5730,5730,0
|
|
20230711,182600,288846150,5730,5730,5730,5730,0
|
|
20230711,182500,288846150,5730,5730,5730,5730,0
|
|
20230711,182400,288846150,5730,5730,5730,5730,0
|
|
20230711,182300,288846150,5730,5730,5730,5730,0
|
|
20230711,182200,288846150,5730,5730,5730,5730,0
|
|
20230711,182100,288846150,5730,5730,5730,5730,0
|
|
20230711,182000,288846150,5730,5730,5730,5730,0
|
|
20230711,181900,288846150,5730,5730,5730,5730,0
|
|
20230711,181800,288846150,5730,5730,5730,5730,0
|
|
20230711,181700,288846150,5730,5730,5730,5730,0
|
|
20230711,181600,288846150,5730,5730,5730,5730,0
|
|
20230711,181500,288846150,5730,5730,5730,5730,509
|
|
20230711,181400,288846150,5730,5730,5730,5730,0
|
|
20230711,181300,288846150,5730,5730,5730,5730,0
|
|
20230711,181200,288846150,5730,5730,5730,5730,0
|
|
20230711,181100,288846150,5730,5730,5730,5730,0
|
|
20230711,181000,288846150,5730,5730,5730,5730,0
|
|
20230711,180900,288846150,5730,5730,5730,5730,0
|
|
20230711,180800,288846150,5730,5730,5730,5730,0
|
|
20230711,180700,288846150,5730,5730,5730,5730,0
|
|
20230711,180600,288846150,5730,5730,5730,5730,0
|
|
20230711,180500,288846150,5730,5730,5730,5730,0
|
|
20230711,180400,288846150,5730,5730,5730,5730,0
|
|
20230711,180300,288846150,5730,5730,5730,5730,0
|
|
20230711,180200,288846150,5730,5730,5730,5730,0
|
|
20230711,180100,288846150,5730,5730,5730,5730,0
|
|
20230711,180000,288846150,5730,5730,5730,5730,0
|
|
20230711,175900,288846150,5730,5730,5730,5730,0
|
|
20230711,175800,288846150,5730,5730,5730,5730,0
|
|
20230711,175700,288846150,5730,5730,5730,5730,0
|
|
20230711,175600,288846150,5730,5730,5730,5730,0
|
|
20230711,175500,288846150,5730,5730,5730,5730,0
|
|
20230711,175400,288846150,5730,5730,5730,5730,0
|
|
20230711,175300,288846150,5730,5730,5730,5730,0
|
|
20230711,175200,288846150,5730,5730,5730,5730,0
|
|
20230711,175100,288846150,5730,5730,5730,5730,0
|
|
20230711,175000,288846150,5730,5730,5730,5730,0
|
|
20230711,174900,288846150,5730,5730,5730,5730,0
|
|
20230711,174800,288846150,5730,5730,5730,5730,0
|
|
20230711,174700,288846150,5730,5730,5730,5730,0
|
|
20230711,174600,288846150,5730,5730,5730,5730,0
|
|
20230711,174500,288846150,5730,5730,5730,5730,509
|
|
20230711,174400,288846150,5730,5730,5730,5730,0
|
|
20230711,174300,288846150,5730,5730,5730,5730,0
|
|
20230711,174200,288846150,5730,5730,5730,5730,0
|
|
20230711,174100,288846150,5730,5730,5730,5730,0
|
|
20230711,174000,288846150,5730,5730,5730,5730,0
|
|
20230711,173900,288846150,5730,5730,5730,5730,0
|
|
20230711,173800,288846150,5730,5730,5730,5730,0
|
|
20230711,173700,288846150,5730,5730,5730,5730,0
|
|
20230711,173600,288846150,5730,5730,5730,5730,0
|
|
20230711,173500,288846150,5730,5730,5730,5730,0
|
|
20230711,173400,288846150,5730,5730,5730,5730,0
|
|
20230711,173300,288846150,5730,5730,5730,5730,0
|
|
20230711,173200,288846150,5730,5730,5730,5730,0
|
|
20230711,173100,288846150,5730,5730,5730,5730,0
|
|
20230711,173000,288846150,5730,5730,5730,5730,0
|
|
20230711,172900,288846150,5730,5730,5730,5730,0
|
|
20230711,172800,288846150,5730,5730,5730,5730,0
|
|
20230711,172700,288846150,5730,5730,5730,5730,0
|
|
20230711,172600,288846150,5730,5730,5730,5730,0
|
|
20230711,172500,288846150,5730,5730,5730,5730,0
|
|
20230711,172400,288846150,5730,5730,5730,5730,0
|
|
20230711,172300,288846150,5730,5730,5730,5730,0
|
|
20230711,172200,288846150,5730,5730,5730,5730,0
|
|
20230711,172100,288846150,5730,5730,5730,5730,0
|
|
20230711,172000,288846150,5730,5730,5730,5730,0
|
|
20230711,171900,288846150,5730,5730,5730,5730,0
|
|
20230711,171800,288846150,5730,5730,5730,5730,0
|
|
20230711,171700,288846150,5730,5730,5730,5730,0
|
|
20230711,171600,288846150,5730,5730,5730,5730,0
|
|
20230711,171500,288846150,5730,5730,5730,5730,509
|
|
20230711,171400,288846150,5730,5730,5730,5730,0
|
|
20230711,171300,288846150,5730,5730,5730,5730,0
|
|
20230711,171200,288846150,5730,5730,5730,5730,0
|
|
20230711,171100,288846150,5730,5730,5730,5730,0
|
|
20230711,171000,288846150,5730,5730,5730,5730,0
|
|
20230711,170900,288846150,5730,5730,5730,5730,0
|
|
20230711,170800,288846150,5730,5730,5730,5730,0
|
|
20230711,170700,288846150,5730,5730,5730,5730,0
|
|
20230711,170600,288846150,5730,5730,5730,5730,0
|
|
20230711,170500,288846150,5730,5730,5730,5730,0
|
|
20230711,170400,288846150,5730,5730,5730,5730,0
|
|
20230711,170300,288846150,5730,5730,5730,5730,0
|
|
20230711,170200,288846150,5730,5730,5730,5730,0
|
|
20230711,170100,288846150,5730,5730,5730,5730,0
|
|
20230711,170000,288846150,5730,5730,5730,5730,0
|
|
20230711,165900,288846150,5730,5730,5730,5730,0
|
|
20230711,165800,288846150,5730,5730,5730,5730,0
|
|
20230711,165700,288846150,5730,5730,5730,5730,0
|
|
20230711,165600,288846150,5730,5730,5730,5730,0
|
|
20230711,165500,288846150,5730,5730,5730,5730,0
|
|
20230711,165400,288846150,5730,5730,5730,5730,0
|
|
20230711,165300,288846150,5730,5730,5730,5730,0
|
|
20230711,165200,288846150,5730,5730,5730,5730,0
|
|
20230711,165100,288846150,5730,5730,5730,5730,0
|
|
20230711,165000,288846150,5730,5730,5730,5730,0
|
|
20230711,164900,288846150,5730,5730,5730,5730,0
|
|
20230711,164800,288846150,5730,5730,5730,5730,0
|
|
20230711,164700,288846150,5730,5730,5730,5730,0
|
|
20230711,164600,288846150,5730,5730,5730,5730,0
|
|
20230711,164500,288846150,5730,5730,5730,5730,509
|
|
20230711,164400,288846150,5730,5730,5730,5730,0
|
|
20230711,164300,288846150,5730,5730,5730,5730,0
|
|
20230711,164200,288846150,5730,5730,5730,5730,0
|
|
20230711,164100,288846150,5730,5730,5730,5730,0
|
|
20230711,164000,288846150,5730,5730,5730,5730,0
|
|
20230711,163900,288846150,5730,5730,5730,5730,0
|
|
20230711,163800,288846150,5730,5730,5730,5730,0
|
|
20230711,163700,288846150,5730,5730,5730,5730,0
|
|
20230711,163600,288846150,5730,5730,5730,5730,0
|
|
20230711,163500,288846150,5730,5730,5730,5730,0
|
|
20230711,163400,288846150,5730,5730,5730,5730,0
|
|
20230711,163300,288846150,5730,5730,5730,5730,0
|
|
20230711,163200,288846150,5730,5730,5730,5730,0
|
|
20230711,163100,288846150,5730,5730,5730,5730,0
|
|
20230711,163000,288846150,5730,5730,5730,5730,0
|
|
20230711,162900,288846150,5730,5730,5730,5730,0
|
|
20230711,162800,288846150,5730,5730,5730,5730,0
|
|
20230711,162700,288846150,5730,5730,5730,5730,0
|
|
20230711,162600,288846150,5730,5730,5730,5730,0
|
|
20230711,162500,288846150,5730,5730,5730,5730,0
|
|
20230711,162400,288846150,5730,5730,5730,5730,0
|
|
20230711,162300,288846150,5730,5730,5730,5730,0
|
|
20230711,162200,288846150,5730,5730,5730,5730,0
|
|
20230711,162100,288846150,5730,5730,5730,5730,0
|
|
20230711,162000,288846150,5730,5730,5730,5730,0
|
|
20230711,161900,288846150,5730,5730,5730,5730,0
|
|
20230711,161800,288846150,5730,5730,5730,5730,0
|
|
20230711,161700,288846150,5730,5730,5730,5730,0
|
|
20230711,161600,288846150,5730,5730,5730,5730,0
|
|
20230711,161500,288846150,5730,5730,5730,5730,509
|
|
20230711,161400,288846150,5730,5730,5730,5730,0
|
|
20230711,161300,288846150,5730,5730,5730,5730,0
|
|
20230711,161200,288846150,5730,5730,5730,5730,0
|
|
20230711,161100,288846150,5730,5730,5730,5730,0
|
|
20230711,161000,288846150,5730,5730,5730,5730,0
|
|
20230711,160900,288846150,5730,5730,5730,5730,0
|
|
20230711,160800,288846150,5730,5730,5730,5730,0
|
|
20230711,160700,288846150,5730,5730,5730,5730,0
|
|
20230711,160600,288846150,5730,5730,5730,5730,0
|
|
20230711,160500,288846150,5730,5730,5730,5730,0
|
|
20230711,160400,288846150,5730,5730,5730,5730,0
|
|
20230711,160300,288846150,5730,5730,5730,5730,0
|
|
20230711,160200,288846150,5730,5730,5730,5730,0
|
|
20230711,160100,288846150,5730,5730,5730,5730,0
|
|
20230711,160000,288846150,5730,5730,5730,5730,0
|
|
20230711,155900,288846150,5730,5730,5730,5730,0
|
|
20230711,155800,288846150,5730,5730,5730,5730,0
|
|
20230711,155700,288846150,5730,5730,5730,5730,0
|
|
20230711,155600,288846150,5730,5730,5730,5730,0
|
|
20230711,155500,288846150,5730,5730,5730,5730,0
|
|
20230711,155400,288846150,5730,5730,5730,5730,0
|
|
20230711,155300,288846150,5730,5730,5730,5730,0
|
|
20230711,155200,288846150,5730,5730,5730,5730,0
|
|
20230711,155100,288846150,5730,5730,5730,5730,0
|
|
20230711,155000,288846150,5730,5730,5730,5730,0
|
|
20230711,154900,288846150,5730,5730,5730,5730,0
|
|
20230711,154800,288846150,5730,5730,5730,5730,0
|
|
20230711,154700,288846150,5730,5730,5730,5730,0
|
|
20230711,154600,288846150,5730,5730,5730,5730,0
|
|
20230711,154500,288846150,5730,5730,5730,5730,509
|
|
20230711,154400,288846150,5730,5730,5730,5730,0
|
|
20230711,154300,288846150,5730,5730,5730,5730,0
|
|
20230711,154200,288846150,5730,5730,5730,5730,0
|
|
20230711,154100,288846150,5730,5730,5730,5730,0
|
|
20230711,154000,288846150,5730,5730,5730,5730,0
|
|
20230711,153900,288846150,5730,5730,5730,5730,0
|
|
20230711,153800,288846150,5730,5730,5730,5730,0
|
|
20230711,153700,288846150,5730,5730,5730,5730,0
|
|
20230711,153600,288846150,5730,5730,5730,5730,0
|
|
20230711,153500,288846150,5730,5730,5730,5730,0
|
|
20230711,153400,288846150,5730,5730,5730,5730,0
|
|
20230711,153300,288846150,5730,5730,5730,5730,0
|
|
20230711,153200,288846150,5730,5730,5730,5730,0
|
|
20230711,153100,288846150,5730,5730,5730,5730,0
|
|
20230711,153000,288846150,5730,5730,5730,5730,509
|
|
20230711,152900,285929580,5720,5720,5720,5720,0
|
|
20230711,152800,285929580,5720,5720,5720,5720,0
|
|
20230711,152700,285929580,5720,5720,5720,5720,0
|
|
20230711,152600,285929580,5720,5720,5720,5720,0
|
|
20230711,152500,285929580,5720,5720,5720,5720,0
|
|
20230711,152400,285929580,5720,5720,5720,5720,0
|
|
20230711,152300,285929580,5720,5720,5720,5720,0
|
|
20230711,152200,285929580,5720,5720,5720,5720,0
|
|
20230711,152100,285929580,5720,5720,5720,5720,0
|
|
20230711,152000,285929580,5720,5720,5720,5720,0
|
|
20230711,151900,285929580,5720,5720,5720,5720,3
|
|
20230711,151800,285912420,5720,5720,5720,5720,0
|
|
20230711,151700,285912420,5720,5720,5720,5720,2
|
|
20230711,151600,285900980,5730,5730,5730,5730,10
|
|
20230711,151500,285843680,5730,5730,5730,5730,9
|
|
20230711,151400,285792110,5730,5730,5730,5730,9
|
|
20230711,151300,285740540,5730,5720,5730,5720,9
|
|
20230711,151200,285688990,5720,5700,5720,5700,2009
|
|
20230711,151100,274229260,5700,5700,5700,5690,957
|
|
20230711,151000,268783370,5690,5690,5690,5690,0
|
|
20230711,150900,268783370,5690,5690,5690,5690,3
|
|
20230711,150800,268766300,5700,5700,5700,5700,96
|
|
20230711,150700,268219100,5700,5700,5700,5700,0
|
|
20230711,150600,268219100,5700,5690,5700,5690,741
|
|
20230711,150500,264001610,5680,5680,5680,5680,977
|
|
20230711,150400,258452250,5680,5680,5680,5680,0
|
|
20230711,150300,258452250,5680,5680,5680,5680,0
|
|
20230711,150200,258452250,5680,5680,5680,5680,0
|
|
20230711,150100,258452250,5680,5680,5680,5680,129
|
|
20230711,150000,257719530,5680,5680,5680,5680,1000
|
|
20230711,145900,252039530,5680,5680,5680,5680,20
|
|
20230711,145800,251925930,5680,5680,5680,5680,4
|
|
20230711,145700,251903210,5680,5680,5680,5680,1
|
|
20230711,145600,251897530,5680,5680,5680,5680,0
|
|
20230711,145500,251897530,5680,5680,5680,5680,0
|
|
20230711,145400,251897530,5680,5680,5680,5680,0
|
|
20230711,145300,251897530,5680,5680,5680,5680,0
|
|
20230711,145200,251897530,5680,5680,5680,5680,0
|
|
20230711,145100,251897530,5680,5680,5680,5680,0
|
|
20230711,145000,251897530,5680,5680,5680,5680,0
|
|
20230711,144900,251897530,5680,5680,5680,5680,0
|
|
20230711,144800,251897530,5680,5660,5680,5640,74
|
|
20230711,144700,251479890,5680,5680,5680,5680,306
|
|
20230711,144600,249741810,5670,5670,5670,5670,0
|
|
20230711,144500,249741810,5670,5670,5670,5670,0
|
|
20230711,144400,249741810,5670,5670,5670,5670,0
|
|
20230711,144300,249741810,5670,5670,5670,5670,0
|
|
20230711,144200,249741810,5670,5670,5670,5670,469
|
|
20230711,144100,247082580,5650,5650,5650,5650,50
|
|
20230711,144000,246800080,5650,5650,5650,5650,149
|
|
20230711,143900,245958230,5670,5670,5670,5670,0
|
|
20230711,143800,245958230,5670,5670,5670,5670,0
|
|
20230711,143700,245958230,5670,5670,5670,5670,0
|
|
20230711,143600,245958230,5670,5670,5670,5670,0
|
|
20230711,143500,245958230,5670,5670,5670,5670,0
|
|
20230711,143400,245958230,5670,5670,5670,5670,44
|
|
20230711,143300,245708750,5670,5670,5670,5670,162
|
|
20230711,143200,244790210,5670,5670,5670,5670,0
|
|
20230711,143100,244790210,5670,5670,5670,5670,0
|
|
20230711,143000,244790210,5670,5670,5670,5670,0
|
|
20230711,142900,244790210,5670,5670,5670,5670,0
|
|
20230711,142800,244790210,5670,5670,5670,5670,0
|
|
20230711,142700,244790210,5670,5670,5670,5670,0
|
|
20230711,142600,244790210,5670,5670,5670,5670,0
|
|
20230711,142500,244790210,5670,5670,5670,5670,0
|
|
20230711,142400,244790210,5670,5670,5670,5670,0
|
|
20230711,142300,244790210,5670,5670,5670,5670,0
|
|
20230711,142200,244790210,5670,5670,5670,5670,0
|
|
20230711,142100,244790210,5670,5670,5670,5670,10
|
|
20230711,142000,244733510,5670,5670,5670,5670,2
|
|
20230711,141900,244722170,5670,5670,5670,5670,0
|
|
20230711,141800,244722170,5670,5670,5670,5670,0
|
|
20230711,141700,244722170,5670,5670,5670,5670,0
|
|
20230711,141600,244722170,5670,5670,5670,5670,0
|
|
20230711,141500,244722170,5670,5670,5670,5670,0
|
|
20230711,141400,244722170,5670,5670,5670,5670,2
|
|
20230711,141300,244710830,5670,5670,5670,5670,0
|
|
20230711,141200,244710830,5670,5670,5670,5670,0
|
|
20230711,141100,244710830,5670,5670,5670,5670,0
|
|
20230711,141000,244710830,5670,5670,5670,5670,0
|
|
20230711,140900,244710830,5670,5670,5670,5670,38
|
|
20230711,140800,244495370,5670,5670,5670,5670,0
|
|
20230711,140700,244495370,5670,5670,5670,5630,615
|
|
20230711,140600,241029660,5670,5670,5670,5670,0
|
|
20230711,140500,241029660,5670,5670,5670,5670,0
|
|
20230711,140400,241029660,5670,5670,5670,5670,53
|
|
20230711,140300,240729150,5670,5670,5670,5670,0
|
|
20230711,140200,240729150,5670,5670,5670,5670,0
|
|
20230711,140100,240729150,5670,5670,5670,5670,1
|
|
20230711,140000,240723480,5640,5640,5640,5640,28
|
|
20230711,135900,240565560,5670,5670,5670,5670,0
|
|
20230711,135800,240565560,5670,5670,5670,5670,0
|
|
20230711,135700,240565560,5670,5670,5670,5670,0
|
|
20230711,135600,240565560,5670,5670,5670,5670,0
|
|
20230711,135500,240565560,5670,5670,5670,5670,0
|
|
20230711,135400,240565560,5670,5670,5670,5670,0
|
|
20230711,135300,240565560,5670,5670,5670,5670,0
|
|
20230711,135200,240565560,5670,5670,5670,5670,0
|
|
20230711,135100,240565560,5670,5670,5670,5670,0
|
|
20230711,135000,240565560,5670,5670,5670,5670,0
|
|
20230711,134900,240565560,5670,5670,5670,5670,0
|
|
20230711,134800,240565560,5670,5670,5670,5670,1
|
|
20230711,134700,240559890,5660,5660,5660,5660,0
|
|
20230711,134600,240559890,5660,5660,5660,5660,0
|
|
20230711,134500,240559890,5660,5660,5660,5660,0
|
|
20230711,134400,240559890,5660,5660,5660,5660,0
|
|
20230711,134300,240559890,5660,5660,5660,5660,0
|
|
20230711,134200,240559890,5660,5660,5660,5660,1
|
|
20230711,134100,240554230,5660,5660,5660,5660,0
|
|
20230711,134000,240554230,5660,5660,5660,5660,1
|
|
20230711,133900,240548570,5630,5630,5630,5630,0
|
|
20230711,133800,240548570,5630,5630,5630,5630,0
|
|
20230711,133700,240548570,5630,5630,5630,5630,0
|
|
20230711,133600,240548570,5630,5630,5630,5630,0
|
|
20230711,133500,240548570,5630,5630,5630,5630,0
|
|
20230711,133400,240548570,5630,5630,5630,5630,0
|
|
20230711,133300,240548570,5630,5630,5630,5630,0
|
|
20230711,133200,240548570,5630,5650,5650,5620,261
|
|
20230711,133100,239079580,5650,5650,5650,5650,0
|
|
20230711,133000,239079580,5650,5650,5650,5650,0
|
|
20230711,132900,239079580,5650,5620,5650,5620,1756
|
|
20230711,132800,229188180,5630,5650,5650,5630,3775
|
|
20230711,132700,207909700,5680,5680,5680,5680,1
|
|
20230711,132600,207904020,5640,5660,5660,5640,1139
|
|
20230711,132500,201467610,5670,5670,5670,5670,0
|
|
20230711,132400,201467610,5670,5670,5670,5670,0
|
|
20230711,132300,201467610,5670,5670,5670,5670,0
|
|
20230711,132200,201467610,5670,5670,5670,5670,0
|
|
20230711,132100,201467610,5670,5670,5670,5670,0
|
|
20230711,132000,201467610,5670,5670,5670,5670,0
|
|
20230711,131900,201467610,5670,5670,5670,5670,0
|
|
20230711,131800,201467610,5670,5670,5670,5670,0
|
|
20230711,131700,201467610,5670,5670,5670,5670,0
|
|
20230711,131600,201467610,5670,5670,5670,5670,0
|
|
20230711,131500,201467610,5670,5670,5670,5670,0
|
|
20230711,131400,201467610,5670,5670,5670,5670,178
|
|
20230711,131300,200458350,5680,5680,5680,5680,665
|
|
20230711,131200,196681150,5680,5680,5680,5680,0
|
|
20230711,131100,196681150,5680,5680,5680,5680,0
|
|
20230711,131000,196681150,5680,5680,5680,5680,0
|
|
20230711,130900,196681150,5680,5680,5680,5680,0
|
|
20230711,130800,196681150,5680,5680,5680,5680,0
|
|
20230711,130700,196681150,5680,5680,5680,5680,0
|
|
20230711,130600,196681150,5680,5680,5680,5680,0
|
|
20230711,130500,196681150,5680,5680,5680,5680,0
|
|
20230711,130400,196681150,5680,5680,5680,5680,0
|
|
20230711,130300,196681150,5680,5680,5680,5680,0
|
|
20230711,130200,196681150,5680,5680,5680,5680,0
|
|
20230711,130100,196681150,5680,5680,5680,5680,0
|
|
20230711,130000,196681150,5680,5680,5680,5680,0
|
|
20230711,125900,196681150,5680,5680,5680,5680,0
|
|
20230711,125800,196681150,5680,5680,5680,5680,0
|
|
20230711,125700,196681150,5680,5680,5680,5680,0
|
|
20230711,125600,196681150,5680,5680,5680,5680,20
|
|
20230711,125500,196567550,5680,5680,5680,5680,0
|
|
20230711,125400,196567550,5680,5680,5680,5680,0
|
|
20230711,125300,196567550,5680,5680,5680,5680,80
|
|
20230711,125200,196113150,5670,5680,5680,5670,82
|
|
20230711,125100,195647890,5680,5680,5680,5680,0
|
|
20230711,125000,195647890,5680,5680,5680,5680,0
|
|
20230711,124900,195647890,5680,5680,5680,5680,0
|
|
20230711,124800,195647890,5680,5680,5680,5680,1468
|
|
20230711,124700,187309650,5680,5680,5680,5680,0
|
|
20230711,124600,187309650,5680,5680,5680,5680,0
|
|
20230711,124500,187309650,5680,5680,5680,5680,0
|
|
20230711,124400,187309650,5680,5680,5680,5680,0
|
|
20230711,124300,187309650,5680,5680,5680,5680,0
|
|
20230711,124200,187309650,5680,5680,5680,5680,0
|
|
20230711,124100,187309650,5680,5680,5680,5680,0
|
|
20230711,124000,187309650,5680,5680,5680,5680,0
|
|
20230711,123900,187309650,5680,5680,5680,5680,0
|
|
20230711,123800,187309650,5680,5680,5680,5680,0
|
|
20230711,123700,187309650,5680,5680,5680,5680,0
|
|
20230711,123600,187309650,5680,5670,5680,5670,1000
|
|
20230711,123500,181633650,5680,5680,5680,5680,0
|
|
20230711,123400,181633650,5680,5680,5680,5680,0
|
|
20230711,123300,181633650,5680,5680,5680,5680,0
|
|
20230711,123200,181633650,5680,5680,5680,5680,0
|
|
20230711,123100,181633650,5680,5680,5680,5680,0
|
|
20230711,123000,181633650,5680,5680,5680,5680,0
|
|
20230711,122900,181633650,5680,5680,5680,5680,0
|
|
20230711,122800,181633650,5680,5680,5680,5680,1
|
|
20230711,122700,181627970,5640,5640,5640,5640,0
|
|
20230711,122600,181627970,5640,5640,5640,5640,0
|
|
20230711,122500,181627970,5640,5640,5640,5640,0
|
|
20230711,122400,181627970,5640,5640,5640,5640,0
|
|
20230711,122300,181627970,5640,5640,5640,5640,0
|
|
20230711,122200,181627970,5640,5640,5640,5640,0
|
|
20230711,122100,181627970,5640,5640,5640,5640,0
|
|
20230711,122000,181627970,5640,5640,5640,5640,0
|
|
20230711,121900,181627970,5640,5640,5640,5640,0
|
|
20230711,121800,181627970,5640,5640,5640,5640,0
|
|
20230711,121700,181627970,5640,5640,5640,5640,0
|
|
20230711,121600,181627970,5640,5640,5640,5640,0
|
|
20230711,121500,181627970,5640,5680,5680,5640,1005
|
|
20230711,121400,175954210,5650,5660,5660,5650,649
|
|
20230711,121300,172283280,5660,5660,5660,5660,0
|
|
20230711,121200,172283280,5660,5660,5660,5660,0
|
|
20230711,121100,172283280,5660,5660,5660,5660,0
|
|
20230711,121000,172283280,5660,5660,5660,5660,0
|
|
20230711,120900,172283280,5660,5660,5660,5660,0
|
|
20230711,120800,172283280,5660,5660,5660,5660,0
|
|
20230711,120700,172283280,5660,5660,5660,5660,0
|
|
20230711,120600,172283280,5660,5660,5660,5660,0
|
|
20230711,120500,172283280,5660,5660,5660,5660,0
|
|
20230711,120400,172283280,5660,5660,5660,5660,0
|
|
20230711,120300,172283280,5660,5660,5660,5660,169
|
|
20230711,120200,171326740,5660,5660,5660,5660,0
|
|
20230711,120100,171326740,5660,5660,5660,5660,0
|
|
20230711,120000,171326740,5660,5660,5660,5660,0
|
|
20230711,115900,171326740,5660,5660,5660,5660,0
|
|
20230711,115800,171326740,5660,5660,5660,5660,0
|
|
20230711,115700,171326740,5660,5660,5660,5660,10
|
|
20230711,115600,171270140,5660,5660,5660,5660,500
|
|
20230711,115500,168440140,5660,5660,5660,5660,1
|
|
20230711,115400,168434480,5660,5660,5660,5660,0
|
|
20230711,115300,168434480,5660,5660,5660,5660,0
|
|
20230711,115200,168434480,5660,5660,5660,5660,0
|
|
20230711,115100,168434480,5660,5660,5660,5660,0
|
|
20230711,115000,168434480,5660,5660,5660,5660,350
|
|
20230711,114900,166453480,5660,5660,5660,5660,0
|
|
20230711,114800,166453480,5660,5660,5660,5660,0
|
|
20230711,114700,166453480,5660,5660,5660,5660,0
|
|
20230711,114600,166453480,5660,5660,5660,5660,0
|
|
20230711,114500,166453480,5660,5660,5660,5660,70
|
|
20230711,114400,166057280,5690,5690,5690,5690,0
|
|
20230711,114300,166057280,5690,5690,5690,5690,0
|
|
20230711,114200,166057280,5690,5690,5690,5690,0
|
|
20230711,114100,166057280,5690,5690,5690,5690,0
|
|
20230711,114000,166057280,5690,5690,5690,5690,0
|
|
20230711,113900,166057280,5690,5690,5690,5690,0
|
|
20230711,113800,166057280,5690,5690,5690,5690,0
|
|
20230711,113700,166057280,5690,5690,5690,5690,0
|
|
20230711,113600,166057280,5690,5690,5690,5690,0
|
|
20230711,113500,166057280,5690,5690,5690,5690,0
|
|
20230711,113400,166057280,5690,5690,5690,5690,8
|
|
20230711,113300,166011760,5650,5650,5650,5650,0
|
|
20230711,113200,166011760,5650,5650,5650,5650,5
|
|
20230711,113100,165983510,5650,5660,5660,5650,2450
|
|
20230711,113000,152125480,5670,5670,5670,5670,153
|
|
20230711,112900,151257970,5670,5670,5670,5670,2
|
|
20230711,112800,151246630,5660,5660,5660,5660,0
|
|
20230711,112700,151246630,5660,5660,5660,5660,0
|
|
20230711,112600,151246630,5660,5660,5660,5660,0
|
|
20230711,112500,151246630,5660,5680,5680,5660,1174
|
|
20230711,112400,144587530,5670,5710,5710,5670,4055
|
|
20230711,112300,121539780,5720,5720,5720,5720,0
|
|
20230711,112200,121539780,5720,5720,5720,5720,0
|
|
20230711,112100,121539780,5720,5720,5720,5720,56
|
|
20230711,112000,121219460,5720,5720,5720,5720,169
|
|
20230711,111900,120252780,5730,5730,5730,5730,0
|
|
20230711,111800,120252780,5730,5730,5730,5730,27
|
|
20230711,111700,120098070,5720,5720,5720,5720,0
|
|
20230711,111600,120098070,5720,5720,5720,5720,5
|
|
20230711,111500,120069470,5710,5710,5710,5710,0
|
|
20230711,111400,120069470,5710,5710,5710,5710,0
|
|
20230711,111300,120069470,5710,5710,5710,5710,0
|
|
20230711,111200,120069470,5710,5710,5710,5710,0
|
|
20230711,111100,120069470,5710,5710,5710,5710,100
|
|
20230711,111000,119498470,5730,5720,5730,5720,200
|
|
20230711,110900,118353140,5720,5720,5720,5720,0
|
|
20230711,110800,118353140,5720,5720,5720,5720,0
|
|
20230711,110700,118353140,5720,5720,5720,5720,3
|
|
20230711,110600,118335980,5720,5720,5720,5720,10
|
|
20230711,110500,118278780,5720,5720,5720,5720,0
|
|
20230711,110400,118278780,5720,5720,5720,5720,0
|
|
20230711,110300,118278780,5720,5720,5720,5720,0
|
|
20230711,110200,118278780,5720,5720,5720,5720,0
|
|
20230711,110100,118278780,5720,5720,5720,5720,0
|
|
20230711,110000,118278780,5720,5720,5720,5720,9
|
|
20230711,105900,118227300,5720,5720,5720,5720,0
|
|
20230711,105800,118227300,5720,5720,5720,5720,700
|
|
20230711,105700,114223300,5720,5720,5720,5720,0
|
|
20230711,105600,114223300,5720,5720,5720,5720,219
|
|
20230711,105500,112970620,5730,5730,5730,5730,0
|
|
20230711,105400,112970620,5730,5730,5730,5730,1
|
|
20230711,105300,112964890,5720,5720,5720,5720,0
|
|
20230711,105200,112964890,5720,5720,5720,5720,1
|
|
20230711,105100,112959170,5730,5730,5730,5730,0
|
|
20230711,105000,112959170,5730,5730,5730,5730,30
|
|
20230711,104900,112787270,5730,5730,5730,5730,20
|
|
20230711,104800,112672670,5720,5720,5720,5720,6
|
|
20230711,104700,112638350,5710,5710,5710,5710,0
|
|
20230711,104600,112638350,5710,5710,5710,5710,0
|
|
20230711,104500,112638350,5710,5710,5710,5710,0
|
|
20230711,104400,112638350,5710,5710,5710,5710,0
|
|
20230711,104300,112638350,5710,5710,5710,5710,0
|
|
20230711,104200,112638350,5710,5710,5710,5710,0
|
|
20230711,104100,112638350,5710,5710,5710,5710,0
|
|
20230711,104000,112638350,5710,5710,5710,5710,0
|
|
20230711,103900,112638350,5710,5710,5710,5710,0
|
|
20230711,103800,112638350,5710,5710,5710,5710,0
|
|
20230711,103700,112638350,5710,5710,5710,5710,0
|
|
20230711,103600,112638350,5710,5710,5710,5710,3
|
|
20230711,103500,112621220,5710,5730,5730,5710,4
|
|
20230711,103400,112598360,5700,5700,5700,5700,100
|
|
20230711,103300,112028360,5700,5700,5700,5700,0
|
|
20230711,103200,112028360,5700,5700,5700,5700,0
|
|
20230711,103100,112028360,5700,5700,5700,5700,0
|
|
20230711,103000,112028360,5700,5700,5700,5700,0
|
|
20230711,102900,112028360,5700,5700,5700,5700,0
|
|
20230711,102800,112028360,5700,5700,5700,5700,0
|
|
20230711,102700,112028360,5700,5700,5700,5700,0
|
|
20230711,102600,112028360,5700,5700,5700,5700,368
|
|
20230711,102500,109930760,5750,5750,5750,5750,1
|
|
20230711,102400,109925010,5700,5700,5700,5700,50
|
|
20230711,102300,109640010,5750,5720,5750,5720,7
|
|
20230711,102200,109599880,5700,5700,5700,5700,228
|
|
20230711,102100,108300280,5710,5710,5710,5710,0
|
|
20230711,102000,108300280,5710,5710,5710,5710,2
|
|
20230711,101900,108288860,5710,5710,5710,5710,416
|
|
20230711,101800,105913500,5730,5730,5730,5730,0
|
|
20230711,101700,105913500,5730,5730,5730,5730,11
|
|
20230711,101600,105850470,5750,5750,5750,5750,0
|
|
20230711,101500,105850470,5750,5750,5750,5750,0
|
|
20230711,101400,105850470,5750,5750,5750,5750,0
|
|
20230711,101300,105850470,5750,5750,5750,5750,0
|
|
20230711,101200,105850470,5750,5750,5750,5750,0
|
|
20230711,101100,105850470,5750,5750,5750,5750,0
|
|
20230711,101000,105850470,5750,5750,5750,5750,0
|
|
20230711,100900,105850470,5750,5750,5750,5750,0
|
|
20230711,100800,105850470,5750,5730,5750,5720,2271
|
|
20230711,100700,92854300,5730,5730,5730,5730,0
|
|
20230711,100600,92854300,5730,5730,5730,5730,329
|
|
20230711,100500,90969130,5740,5740,5740,5740,236
|
|
20230711,100400,89614490,5760,5760,5760,5760,1
|
|
20230711,100300,89608730,5760,5760,5760,5760,1
|
|
20230711,100200,89602970,5770,5770,5770,5770,0
|
|
20230711,100100,89602970,5770,5770,5770,5770,0
|
|
20230711,100000,89602970,5770,5770,5770,5770,0
|
|
20230711,095900,89602970,5770,5770,5770,5770,0
|
|
20230711,095800,89602970,5770,5770,5770,5770,208
|
|
20230711,095700,88402810,5780,5750,5780,5750,200
|
|
20230711,095600,87249800,5730,5730,5730,5730,0
|
|
20230711,095500,87249800,5730,5730,5730,5730,75
|
|
20230711,095400,86820050,5730,5730,5730,5720,26
|
|
20230711,095300,86671080,5730,5730,5730,5730,1000
|
|
20230711,095200,80941080,5730,5730,5730,5730,50
|
|
20230711,095100,80654580,5740,5740,5740,5740,0
|
|
20230711,095000,80654580,5740,5740,5740,5740,0
|
|
20230711,094900,80654580,5740,5740,5740,5740,0
|
|
20230711,094800,80654580,5740,5740,5740,5740,0
|
|
20230711,094700,80654580,5740,5740,5740,5740,462
|
|
20230711,094600,78002700,5740,5740,5740,5740,6
|
|
20230711,094500,77968260,5740,5740,5740,5740,32
|
|
20230711,094400,77784580,5740,5740,5740,5740,2055
|
|
20230711,094300,65988880,5740,5710,5790,5700,3259
|
|
20230711,094200,47356480,5690,5690,5690,5690,0
|
|
20230711,094100,47356480,5690,5700,5700,5690,657
|
|
20230711,094000,43617050,5690,5690,5690,5690,0
|
|
20230711,093900,43617050,5690,5690,5690,5690,133
|
|
20230711,093800,42860280,5700,5700,5700,5700,0
|
|
20230711,093700,42860280,5700,5700,5700,5700,2
|
|
20230711,093600,42848880,5700,5680,5700,5680,1110
|
|
20230711,093500,36524830,5680,5670,5680,5670,44
|
|
20230711,093400,36274980,5680,5670,5690,5670,151
|
|
20230711,093300,35417320,5670,5660,5670,5660,44
|
|
20230711,093200,35167900,5660,5660,5660,5660,35
|
|
20230711,093100,34969800,5670,5670,5670,5670,0
|
|
20230711,093000,34969800,5670,5660,5670,5660,7
|
|
20230711,092900,34930130,5650,5650,5650,5650,54
|
|
20230711,092800,34625030,5630,5630,5630,5630,0
|
|
20230711,092700,34625030,5630,5630,5630,5630,0
|
|
20230711,092600,34625030,5630,5630,5630,5630,0
|
|
20230711,092500,34625030,5630,5630,5630,5630,0
|
|
20230711,092400,34625030,5630,5630,5650,5630,477
|
|
20230711,092300,31938460,5620,5640,5640,5620,997
|
|
20230711,092200,26324980,5640,5630,5680,5620,2486
|
|
20230711,092100,12236970,5620,5620,5620,5620,0
|
|
20230711,092000,12236970,5620,5620,5620,5620,0
|
|
20230711,091900,12236970,5620,5610,5620,5610,3
|
|
20230711,091800,12220120,5610,5610,5610,5610,1
|
|
20230711,091700,12214510,5600,5600,5600,5600,1
|
|
20230711,091600,12208910,5580,5590,5590,5580,175
|
|
20230711,091500,11232400,5570,5570,5570,5570,0
|
|
20230711,091400,11232400,5570,5570,5570,5570,0
|
|
20230711,091300,11232400,5570,5580,5580,5570,50
|
|
20230711,091200,10953620,5590,5590,5590,5590,61
|
|
20230711,091100,10612630,5570,5570,5570,5570,0
|
|
20230711,091000,10612630,5570,5570,5570,5570,0
|
|
20230711,090900,10612630,5570,5570,5570,5570,169
|
|
20230711,090800,9671300,5600,5590,5600,5570,617
|
|
20230711,090700,6232040,5630,5630,5630,5620,211
|
|
20230711,090600,5044150,5630,5600,5630,5600,10
|
|
20230711,090500,4987940,5600,5620,5620,5600,8
|
|
20230711,090400,4943040,5630,5590,5670,5590,162
|
|
20230711,090300,4031560,5550,5550,5550,5550,0
|
|
20230711,090200,4031560,5550,5570,5570,5550,50
|
|
20230711,090100,3753420,5580,5560,5580,5510,571
|
|
20230711,090000,569160,5580,5580,5580,5580,102
|