618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,191500,704939950,5880,5880,5880,5880,1792
|
|
20230710,191400,704939950,5880,5880,5880,5880,0
|
|
20230710,191300,704939950,5880,5880,5880,5880,0
|
|
20230710,191200,704939950,5880,5880,5880,5880,0
|
|
20230710,191100,704939950,5880,5880,5880,5880,0
|
|
20230710,191000,704939950,5880,5880,5880,5880,0
|
|
20230710,190900,704939950,5880,5880,5880,5880,0
|
|
20230710,190800,704939950,5880,5880,5880,5880,0
|
|
20230710,190700,704939950,5880,5880,5880,5880,0
|
|
20230710,190600,704939950,5880,5880,5880,5880,0
|
|
20230710,190500,704939950,5880,5880,5880,5880,0
|
|
20230710,190400,704939950,5880,5880,5880,5880,0
|
|
20230710,190300,704939950,5880,5880,5880,5880,0
|
|
20230710,190200,704939950,5880,5880,5880,5880,0
|
|
20230710,190100,704939950,5880,5880,5880,5880,0
|
|
20230710,190000,704939950,5880,5880,5880,5880,0
|
|
20230710,185900,704939950,5880,5880,5880,5880,0
|
|
20230710,185800,704939950,5880,5880,5880,5880,0
|
|
20230710,185700,704939950,5880,5880,5880,5880,0
|
|
20230710,185600,704939950,5880,5880,5880,5880,0
|
|
20230710,185500,704939950,5880,5880,5880,5880,0
|
|
20230710,185400,704939950,5880,5880,5880,5880,0
|
|
20230710,185300,704939950,5880,5880,5880,5880,0
|
|
20230710,185200,704939950,5880,5880,5880,5880,0
|
|
20230710,185100,704939950,5880,5880,5880,5880,0
|
|
20230710,185000,704939950,5880,5880,5880,5880,0
|
|
20230710,184900,704939950,5880,5880,5880,5880,0
|
|
20230710,184800,704939950,5880,5880,5880,5880,0
|
|
20230710,184700,704939950,5880,5880,5880,5880,0
|
|
20230710,184600,704939950,5880,5880,5880,5880,0
|
|
20230710,184500,704939950,5880,5880,5880,5880,1792
|
|
20230710,184400,704939950,5880,5880,5880,5880,0
|
|
20230710,184300,704939950,5880,5880,5880,5880,0
|
|
20230710,184200,704939950,5880,5880,5880,5880,0
|
|
20230710,184100,704939950,5880,5880,5880,5880,0
|
|
20230710,184000,704939950,5880,5880,5880,5880,0
|
|
20230710,183900,704939950,5880,5880,5880,5880,0
|
|
20230710,183800,704939950,5880,5880,5880,5880,0
|
|
20230710,183700,704939950,5880,5880,5880,5880,0
|
|
20230710,183600,704939950,5880,5880,5880,5880,0
|
|
20230710,183500,704939950,5880,5880,5880,5880,0
|
|
20230710,183400,704939950,5880,5880,5880,5880,0
|
|
20230710,183300,704939950,5880,5880,5880,5880,0
|
|
20230710,183200,704939950,5880,5880,5880,5880,0
|
|
20230710,183100,704939950,5880,5880,5880,5880,0
|
|
20230710,183000,704939950,5880,5880,5880,5880,0
|
|
20230710,182900,704939950,5880,5880,5880,5880,0
|
|
20230710,182800,704939950,5880,5880,5880,5880,0
|
|
20230710,182700,704939950,5880,5880,5880,5880,0
|
|
20230710,182600,704939950,5880,5880,5880,5880,0
|
|
20230710,182500,704939950,5880,5880,5880,5880,0
|
|
20230710,182400,704939950,5880,5880,5880,5880,0
|
|
20230710,182300,704939950,5880,5880,5880,5880,0
|
|
20230710,182200,704939950,5880,5880,5880,5880,0
|
|
20230710,182100,704939950,5880,5880,5880,5880,0
|
|
20230710,182000,704939950,5880,5880,5880,5880,0
|
|
20230710,181900,704939950,5880,5880,5880,5880,0
|
|
20230710,181800,704939950,5880,5880,5880,5880,0
|
|
20230710,181700,704939950,5880,5880,5880,5880,0
|
|
20230710,181600,704939950,5880,5880,5880,5880,0
|
|
20230710,181500,704939950,5880,5880,5880,5880,1792
|
|
20230710,181400,704939950,5880,5880,5880,5880,0
|
|
20230710,181300,704939950,5880,5880,5880,5880,0
|
|
20230710,181200,704939950,5880,5880,5880,5880,0
|
|
20230710,181100,704939950,5880,5880,5880,5880,0
|
|
20230710,181000,704939950,5880,5880,5880,5880,0
|
|
20230710,180900,704939950,5880,5880,5880,5880,0
|
|
20230710,180800,704939950,5880,5880,5880,5880,0
|
|
20230710,180700,704939950,5880,5880,5880,5880,0
|
|
20230710,180600,704939950,5880,5880,5880,5880,0
|
|
20230710,180500,704939950,5880,5880,5880,5880,0
|
|
20230710,180400,704939950,5880,5880,5880,5880,0
|
|
20230710,180300,704939950,5880,5880,5880,5880,0
|
|
20230710,180200,704939950,5880,5880,5880,5880,0
|
|
20230710,180100,704939950,5880,5880,5880,5880,0
|
|
20230710,180000,704939950,5880,5880,5880,5880,0
|
|
20230710,175900,704939950,5880,5880,5880,5880,0
|
|
20230710,175800,704939950,5880,5880,5880,5880,0
|
|
20230710,175700,704939950,5880,5880,5880,5880,0
|
|
20230710,175600,704939950,5880,5880,5880,5880,0
|
|
20230710,175500,704939950,5880,5880,5880,5880,0
|
|
20230710,175400,704939950,5880,5880,5880,5880,0
|
|
20230710,175300,704939950,5880,5880,5880,5880,0
|
|
20230710,175200,704939950,5880,5880,5880,5880,0
|
|
20230710,175100,704939950,5880,5880,5880,5880,0
|
|
20230710,175000,704939950,5880,5880,5880,5880,0
|
|
20230710,174900,704939950,5880,5880,5880,5880,0
|
|
20230710,174800,704939950,5880,5880,5880,5880,0
|
|
20230710,174700,704939950,5880,5880,5880,5880,0
|
|
20230710,174600,704939950,5880,5880,5880,5880,0
|
|
20230710,174500,704939950,5880,5880,5880,5880,1792
|
|
20230710,174400,704939950,5880,5880,5880,5880,0
|
|
20230710,174300,704939950,5880,5880,5880,5880,0
|
|
20230710,174200,704939950,5880,5880,5880,5880,0
|
|
20230710,174100,704939950,5880,5880,5880,5880,0
|
|
20230710,174000,704939950,5880,5880,5880,5880,0
|
|
20230710,173900,704939950,5880,5880,5880,5880,0
|
|
20230710,173800,704939950,5880,5880,5880,5880,0
|
|
20230710,173700,704939950,5880,5880,5880,5880,0
|
|
20230710,173600,704939950,5880,5880,5880,5880,0
|
|
20230710,173500,704939950,5880,5880,5880,5880,0
|
|
20230710,173400,704939950,5880,5880,5880,5880,0
|
|
20230710,173300,704939950,5880,5880,5880,5880,0
|
|
20230710,173200,704939950,5880,5880,5880,5880,0
|
|
20230710,173100,704939950,5880,5880,5880,5880,0
|
|
20230710,173000,704939950,5880,5880,5880,5880,0
|
|
20230710,172900,704939950,5880,5880,5880,5880,0
|
|
20230710,172800,704939950,5880,5880,5880,5880,0
|
|
20230710,172700,704939950,5880,5880,5880,5880,0
|
|
20230710,172600,704939950,5880,5880,5880,5880,0
|
|
20230710,172500,704939950,5880,5880,5880,5880,0
|
|
20230710,172400,704939950,5880,5880,5880,5880,0
|
|
20230710,172300,704939950,5880,5880,5880,5880,0
|
|
20230710,172200,704939950,5880,5880,5880,5880,0
|
|
20230710,172100,704939950,5880,5880,5880,5880,0
|
|
20230710,172000,704939950,5880,5880,5880,5880,0
|
|
20230710,171900,704939950,5880,5880,5880,5880,0
|
|
20230710,171800,704939950,5880,5880,5880,5880,0
|
|
20230710,171700,704939950,5880,5880,5880,5880,0
|
|
20230710,171600,704939950,5880,5880,5880,5880,0
|
|
20230710,171500,704939950,5880,5880,5880,5880,1792
|
|
20230710,171400,704939950,5880,5880,5880,5880,0
|
|
20230710,171300,704939950,5880,5880,5880,5880,0
|
|
20230710,171200,704939950,5880,5880,5880,5880,0
|
|
20230710,171100,704939950,5880,5880,5880,5880,0
|
|
20230710,171000,704939950,5880,5880,5880,5880,0
|
|
20230710,170900,704939950,5880,5880,5880,5880,0
|
|
20230710,170800,704939950,5880,5880,5880,5880,0
|
|
20230710,170700,704939950,5880,5880,5880,5880,0
|
|
20230710,170600,704939950,5880,5880,5880,5880,0
|
|
20230710,170500,704939950,5880,5880,5880,5880,0
|
|
20230710,170400,704939950,5880,5880,5880,5880,0
|
|
20230710,170300,704939950,5880,5880,5880,5880,0
|
|
20230710,170200,704939950,5880,5880,5880,5880,0
|
|
20230710,170100,704939950,5880,5880,5880,5880,0
|
|
20230710,170000,704939950,5880,5880,5880,5880,0
|
|
20230710,165900,704939950,5880,5880,5880,5880,0
|
|
20230710,165800,704939950,5880,5880,5880,5880,0
|
|
20230710,165700,704939950,5880,5880,5880,5880,0
|
|
20230710,165600,704939950,5880,5880,5880,5880,0
|
|
20230710,165500,704939950,5880,5880,5880,5880,0
|
|
20230710,165400,704939950,5880,5880,5880,5880,0
|
|
20230710,165300,704939950,5880,5880,5880,5880,0
|
|
20230710,165200,704939950,5880,5880,5880,5880,0
|
|
20230710,165100,704939950,5880,5880,5880,5880,0
|
|
20230710,165000,704939950,5880,5880,5880,5880,0
|
|
20230710,164900,704939950,5880,5880,5880,5880,0
|
|
20230710,164800,704939950,5880,5880,5880,5880,0
|
|
20230710,164700,704939950,5880,5880,5880,5880,0
|
|
20230710,164600,704939950,5880,5880,5880,5880,0
|
|
20230710,164500,704939950,5880,5880,5880,5880,1792
|
|
20230710,164400,704939950,5880,5880,5880,5880,0
|
|
20230710,164300,704939950,5880,5880,5880,5880,0
|
|
20230710,164200,704939950,5880,5880,5880,5880,0
|
|
20230710,164100,704939950,5880,5880,5880,5880,0
|
|
20230710,164000,704939950,5880,5880,5880,5880,0
|
|
20230710,163900,704939950,5880,5880,5880,5880,0
|
|
20230710,163800,704939950,5880,5880,5880,5880,0
|
|
20230710,163700,704939950,5880,5880,5880,5880,0
|
|
20230710,163600,704939950,5880,5880,5880,5880,0
|
|
20230710,163500,704939950,5880,5880,5880,5880,0
|
|
20230710,163400,704939950,5880,5880,5880,5880,0
|
|
20230710,163300,704939950,5880,5880,5880,5880,0
|
|
20230710,163200,704939950,5880,5880,5880,5880,0
|
|
20230710,163100,704939950,5880,5880,5880,5880,0
|
|
20230710,163000,704939950,5880,5880,5880,5880,0
|
|
20230710,162900,704939950,5880,5880,5880,5880,0
|
|
20230710,162800,704939950,5880,5880,5880,5880,0
|
|
20230710,162700,704939950,5880,5880,5880,5880,0
|
|
20230710,162600,704939950,5880,5880,5880,5880,0
|
|
20230710,162500,704939950,5880,5880,5880,5880,0
|
|
20230710,162400,704939950,5880,5880,5880,5880,0
|
|
20230710,162300,704939950,5880,5880,5880,5880,0
|
|
20230710,162200,704939950,5880,5880,5880,5880,0
|
|
20230710,162100,704939950,5880,5880,5880,5880,0
|
|
20230710,162000,704939950,5880,5880,5880,5880,0
|
|
20230710,161900,704939950,5880,5880,5880,5880,0
|
|
20230710,161800,704939950,5880,5880,5880,5880,0
|
|
20230710,161700,704939950,5880,5880,5880,5880,0
|
|
20230710,161600,704939950,5880,5880,5880,5880,0
|
|
20230710,161500,704939950,5880,5880,5880,5880,1792
|
|
20230710,161400,704939950,5880,5880,5880,5880,0
|
|
20230710,161300,704939950,5880,5880,5880,5880,0
|
|
20230710,161200,704939950,5880,5880,5880,5880,0
|
|
20230710,161100,704939950,5880,5880,5880,5880,0
|
|
20230710,161000,704939950,5880,5880,5880,5880,0
|
|
20230710,160900,704939950,5880,5880,5880,5880,0
|
|
20230710,160800,704939950,5880,5880,5880,5880,0
|
|
20230710,160700,704939950,5880,5880,5880,5880,0
|
|
20230710,160600,704939950,5880,5880,5880,5880,0
|
|
20230710,160500,704939950,5880,5880,5880,5880,0
|
|
20230710,160400,704939950,5880,5880,5880,5880,0
|
|
20230710,160300,704939950,5880,5880,5880,5880,0
|
|
20230710,160200,704939950,5880,5880,5880,5880,0
|
|
20230710,160100,704939950,5880,5880,5880,5880,0
|
|
20230710,160000,704939950,5880,5880,5880,5880,0
|
|
20230710,155900,704939950,5880,5880,5880,5880,0
|
|
20230710,155800,704939950,5880,5880,5880,5880,0
|
|
20230710,155700,704939950,5880,5880,5880,5880,0
|
|
20230710,155600,704939950,5880,5880,5880,5880,0
|
|
20230710,155500,704939950,5880,5880,5880,5880,0
|
|
20230710,155400,704939950,5880,5880,5880,5880,0
|
|
20230710,155300,704939950,5880,5880,5880,5880,0
|
|
20230710,155200,704939950,5880,5880,5880,5880,0
|
|
20230710,155100,704939950,5880,5880,5880,5880,0
|
|
20230710,155000,704939950,5880,5880,5880,5880,0
|
|
20230710,154900,704939950,5880,5880,5880,5880,0
|
|
20230710,154800,704939950,5880,5880,5880,5880,0
|
|
20230710,154700,704939950,5880,5880,5880,5880,0
|
|
20230710,154600,704939950,5880,5880,5880,5880,0
|
|
20230710,154500,704939950,5880,5880,5880,5880,1792
|
|
20230710,154400,704939950,5880,5880,5880,5880,0
|
|
20230710,154300,704939950,5880,5880,5880,5880,0
|
|
20230710,154200,704939950,5880,5880,5880,5880,0
|
|
20230710,154100,704939950,5880,5880,5880,5880,0
|
|
20230710,154000,704939950,5880,5880,5880,5880,0
|
|
20230710,153900,704939950,5880,5880,5880,5880,0
|
|
20230710,153800,704939950,5880,5880,5880,5880,0
|
|
20230710,153700,704939950,5880,5880,5880,5880,0
|
|
20230710,153600,704939950,5880,5880,5880,5880,0
|
|
20230710,153500,704939950,5880,5880,5880,5880,0
|
|
20230710,153400,704939950,5880,5880,5880,5880,0
|
|
20230710,153300,704939950,5880,5880,5880,5880,0
|
|
20230710,153200,704939950,5880,5880,5880,5880,0
|
|
20230710,153100,704939950,5880,5880,5880,5880,0
|
|
20230710,153000,704939950,5880,5880,5880,5880,1792
|
|
20230710,152900,694402990,5950,5950,5950,5950,0
|
|
20230710,152800,694402990,5950,5950,5950,5950,0
|
|
20230710,152700,694402990,5950,5950,5950,5950,0
|
|
20230710,152600,694402990,5950,5950,5950,5950,0
|
|
20230710,152500,694402990,5950,5950,5950,5950,0
|
|
20230710,152400,694402990,5950,5950,5950,5950,0
|
|
20230710,152300,694402990,5950,5950,5950,5950,0
|
|
20230710,152200,694402990,5950,5950,5950,5950,0
|
|
20230710,152100,694402990,5950,5950,5950,5950,0
|
|
20230710,152000,694402990,5950,5950,5950,5950,0
|
|
20230710,151900,694402990,5950,5950,5950,5950,10
|
|
20230710,151800,694343490,5960,5960,5960,5960,2
|
|
20230710,151700,694331570,5960,5910,5960,5910,110
|
|
20230710,151600,693679220,5910,5930,5940,5850,603
|
|
20230710,151500,690105730,5930,5930,5930,5930,806
|
|
20230710,151400,685326150,5930,5930,5930,5930,1
|
|
20230710,151300,685320220,5940,5940,5940,5940,29
|
|
20230710,151200,685147960,5950,5960,5960,5950,61
|
|
20230710,151100,684784710,5980,5980,5980,5980,2
|
|
20230710,151000,684772750,5960,5960,5960,5960,1
|
|
20230710,150900,684766790,5990,5990,5990,5990,0
|
|
20230710,150800,684766790,5990,5990,5990,5990,0
|
|
20230710,150700,684766790,5990,5990,5990,5990,0
|
|
20230710,150600,684766790,5990,5990,5990,5990,571
|
|
20230710,150500,681346500,5990,5970,5990,5970,603
|
|
20230710,150400,677741620,5970,5970,5970,5970,1148
|
|
20230710,150300,670888060,5970,5950,5970,5940,1480
|
|
20230710,150200,662074830,5950,5950,5950,5950,2
|
|
20230710,150100,662062930,5950,5900,5950,5890,1408
|
|
20230710,150000,653707760,5890,5920,5920,5800,3698
|
|
20230710,145900,632133230,5970,5970,5970,5970,1
|
|
20230710,145800,632127260,5970,5970,5970,5970,21
|
|
20230710,145700,632001890,5960,5950,5960,5910,1604
|
|
20230710,145600,622492480,5950,5950,5960,5940,1394
|
|
20230710,145500,614198260,5920,5970,5970,5920,850
|
|
20230710,145400,609153820,5980,5980,5980,5980,7
|
|
20230710,145300,609111960,5980,6000,6000,5980,108
|
|
20230710,145200,608465020,5990,5990,5990,5990,1
|
|
20230710,145100,608459030,5970,5970,5970,5970,0
|
|
20230710,145000,608459030,5970,5970,5970,5970,0
|
|
20230710,144900,608459030,5970,5970,5970,5970,0
|
|
20230710,144800,608459030,5970,5970,5970,5970,12
|
|
20230710,144700,608387390,5970,5970,5970,5970,0
|
|
20230710,144600,608387390,5970,5970,5970,5970,693
|
|
20230710,144500,604250180,5970,5970,5970,5970,527
|
|
20230710,144400,601103990,5970,5970,5970,5970,0
|
|
20230710,144300,601103990,5970,6000,6000,5970,2501
|
|
20230710,144200,586172990,5970,5970,5970,5970,40
|
|
20230710,144100,585934190,5970,5970,5970,5970,200
|
|
20230710,144000,584740190,6020,5990,6020,5990,10
|
|
20230710,143900,584680020,5970,5970,5970,5970,0
|
|
20230710,143800,584680020,5970,5970,5970,5970,0
|
|
20230710,143700,584680020,5970,5970,5970,5970,0
|
|
20230710,143600,584680020,5970,5970,5970,5970,0
|
|
20230710,143500,584680020,5970,5990,6020,5910,1250
|
|
20230710,143400,577240760,6000,6000,6000,6000,0
|
|
20230710,143300,577240760,6000,6000,6000,6000,0
|
|
20230710,143200,577240760,6000,6000,6000,6000,10
|
|
20230710,143100,577180760,6000,6000,6000,6000,2
|
|
20230710,143000,577168760,6000,6000,6000,6000,11
|
|
20230710,142900,577102760,6000,6000,6000,6000,0
|
|
20230710,142800,577102760,6000,6000,6000,6000,0
|
|
20230710,142700,577102760,6000,6000,6000,6000,0
|
|
20230710,142600,577102760,6000,6000,6000,6000,0
|
|
20230710,142500,577102760,6000,6000,6000,6000,0
|
|
20230710,142400,577102760,6000,6000,6000,6000,9
|
|
20230710,142300,577048760,6000,6000,6000,6000,0
|
|
20230710,142200,577048760,6000,6000,6000,6000,0
|
|
20230710,142100,577048760,6000,6000,6000,6000,0
|
|
20230710,142000,577048760,6000,6000,6000,6000,1
|
|
20230710,141900,577042760,6000,6000,6000,6000,0
|
|
20230710,141800,577042760,6000,6000,6000,6000,0
|
|
20230710,141700,577042760,6000,6000,6000,6000,247
|
|
20230710,141600,575560760,6000,6000,6000,6000,0
|
|
20230710,141500,575560760,6000,6000,6000,6000,17
|
|
20230710,141400,575458760,6010,6010,6010,6010,457
|
|
20230710,141300,572712190,6010,6010,6010,6010,0
|
|
20230710,141200,572712190,6010,6010,6010,6010,24
|
|
20230710,141100,572567950,6020,6020,6020,6020,0
|
|
20230710,141000,572567950,6020,6020,6020,6020,197
|
|
20230710,140900,571382010,6020,6020,6020,6020,1
|
|
20230710,140800,571375990,6020,6020,6020,6020,0
|
|
20230710,140700,571375990,6020,6020,6020,6020,0
|
|
20230710,140600,571375990,6020,6020,6020,6020,1
|
|
20230710,140500,571369970,6030,6030,6030,6030,0
|
|
20230710,140400,571369970,6030,6030,6030,6030,0
|
|
20230710,140300,571369970,6030,6030,6030,6030,0
|
|
20230710,140200,571369970,6030,6030,6030,6030,0
|
|
20230710,140100,571369970,6030,6030,6030,6030,18
|
|
20230710,140000,571261430,6030,6030,6030,6030,41
|
|
20230710,135900,571014200,6030,6030,6030,6030,0
|
|
20230710,135800,571014200,6030,6030,6030,6030,0
|
|
20230710,135700,571014200,6030,6030,6030,6030,0
|
|
20230710,135600,571014200,6030,6030,6030,6030,0
|
|
20230710,135500,571014200,6030,6030,6030,6030,0
|
|
20230710,135400,571014200,6030,6030,6030,6030,0
|
|
20230710,135300,571014200,6030,6030,6030,6030,0
|
|
20230710,135200,571014200,6030,6030,6030,6030,0
|
|
20230710,135100,571014200,6030,6030,6030,6030,0
|
|
20230710,135000,571014200,6030,6030,6030,6030,8
|
|
20230710,134900,570965960,6030,6030,6030,6030,2
|
|
20230710,134800,570953900,6010,6010,6010,6010,0
|
|
20230710,134700,570953900,6010,6010,6010,6010,0
|
|
20230710,134600,570953900,6010,6010,6010,6010,0
|
|
20230710,134500,570953900,6010,6010,6010,6010,0
|
|
20230710,134400,570953900,6010,6010,6010,6010,200
|
|
20230710,134300,569751900,6020,6020,6020,6020,201
|
|
20230710,134200,568541880,6020,6020,6020,6020,0
|
|
20230710,134100,568541880,6020,6020,6020,6020,32
|
|
20230710,134000,568349240,6010,6010,6010,6010,0
|
|
20230710,133900,568349240,6010,6010,6010,6010,20
|
|
20230710,133800,568229040,6010,6010,6010,6010,0
|
|
20230710,133700,568229040,6010,6010,6010,6010,100
|
|
20230710,133600,567628040,6020,6000,6020,6000,6
|
|
20230710,133500,567591990,5950,6000,6000,5950,352
|
|
20230710,133400,565489240,6000,6000,6000,6000,1
|
|
20230710,133300,565483240,6000,6000,6000,6000,0
|
|
20230710,133200,565483240,6000,6010,6010,6000,1800
|
|
20230710,133100,554677700,6020,6020,6020,6020,10
|
|
20230710,133000,554617500,6010,6010,6010,6010,38
|
|
20230710,132900,554389120,6010,6010,6010,6010,26
|
|
20230710,132800,554232860,6010,6010,6010,6010,10
|
|
20230710,132700,554172760,6010,6010,6010,6010,86
|
|
20230710,132600,553655900,6010,6010,6010,6010,0
|
|
20230710,132500,553655900,6010,6020,6020,6010,401
|
|
20230710,132400,551245880,6020,6020,6020,6020,226
|
|
20230710,132300,549885360,6020,6020,6020,6020,0
|
|
20230710,132200,549885360,6020,6020,6020,6020,0
|
|
20230710,132100,549885360,6020,6020,6020,6020,114
|
|
20230710,132000,549199080,6020,6020,6020,6020,46
|
|
20230710,131900,548922160,6040,6040,6040,6040,0
|
|
20230710,131800,548922160,6040,6040,6040,6040,0
|
|
20230710,131700,548922160,6040,6040,6040,6040,60
|
|
20230710,131600,548559760,6040,6040,6040,6040,0
|
|
20230710,131500,548559760,6040,6040,6040,6040,2
|
|
20230710,131400,548547680,6040,6040,6040,6040,0
|
|
20230710,131300,548547680,6040,6040,6040,6040,0
|
|
20230710,131200,548547680,6040,6040,6040,6040,0
|
|
20230710,131100,548547680,6040,6040,6040,6040,0
|
|
20230710,131000,548547680,6040,6040,6040,6040,12
|
|
20230710,130900,548475200,6040,6040,6040,6040,1
|
|
20230710,130800,548469160,6040,6040,6040,6040,0
|
|
20230710,130700,548469160,6040,6040,6040,6040,0
|
|
20230710,130600,548469160,6040,6040,6040,6040,22
|
|
20230710,130500,548336280,6040,6040,6040,6040,0
|
|
20230710,130400,548336280,6040,6040,6040,6040,44
|
|
20230710,130300,548070520,6040,6040,6040,6040,0
|
|
20230710,130200,548070520,6040,6040,6040,6040,0
|
|
20230710,130100,548070520,6040,6040,6040,6040,0
|
|
20230710,130000,548070520,6040,6040,6040,6040,0
|
|
20230710,125900,548070520,6040,6040,6040,6040,0
|
|
20230710,125800,548070520,6040,6040,6040,6040,10
|
|
20230710,125700,548010120,6040,6040,6040,6040,0
|
|
20230710,125600,548010120,6040,6040,6040,6040,5
|
|
20230710,125500,547979920,6040,6040,6040,6040,10
|
|
20230710,125400,547919520,6040,6040,6040,6040,0
|
|
20230710,125300,547919520,6040,6040,6040,6040,0
|
|
20230710,125200,547919520,6040,6040,6040,6040,5
|
|
20230710,125100,547889320,6050,6050,6050,6050,0
|
|
20230710,125000,547889320,6050,6050,6050,6050,0
|
|
20230710,124900,547889320,6050,6050,6050,6050,0
|
|
20230710,124800,547889320,6050,6050,6050,6050,126
|
|
20230710,124700,547127020,6050,6050,6050,6050,1
|
|
20230710,124600,547120970,6070,6070,6070,6070,0
|
|
20230710,124500,547120970,6070,6070,6070,6070,0
|
|
20230710,124400,547120970,6070,6060,6070,6060,4
|
|
20230710,124300,547096710,6050,6050,6050,6050,0
|
|
20230710,124200,547096710,6050,6040,6050,6040,1039
|
|
20230710,124100,540810880,6040,6040,6040,6040,100
|
|
20230710,124000,540206880,6010,6020,6020,6010,209
|
|
20230710,123900,538950450,6040,6040,6040,6040,0
|
|
20230710,123800,538950450,6040,6040,6040,6040,0
|
|
20230710,123700,538950450,6040,6040,6040,6040,1
|
|
20230710,123600,538944410,6040,6040,6040,6040,0
|
|
20230710,123500,538944410,6040,6040,6040,6040,150
|
|
20230710,123400,538038410,6060,6060,6060,6060,0
|
|
20230710,123300,538038410,6060,6060,6060,6060,20
|
|
20230710,123200,537917210,6060,6060,6060,6060,0
|
|
20230710,123100,537917210,6060,6050,6060,6040,28
|
|
20230710,123000,537747880,6040,6030,6040,6020,2858
|
|
20230710,122900,520541240,6030,6030,6030,6030,12
|
|
20230710,122800,520468880,6040,6040,6040,6040,136
|
|
20230710,122700,519647440,6040,6040,6040,6040,1
|
|
20230710,122600,519641400,6050,6060,6060,6050,150
|
|
20230710,122500,518733540,6060,6070,6070,6060,393
|
|
20230710,122400,516349470,6080,6080,6080,6080,0
|
|
20230710,122300,516349470,6080,6090,6090,6080,599
|
|
20230710,122200,512706570,6090,6090,6090,6090,239
|
|
20230710,122100,511251060,6100,6100,6100,6100,32
|
|
20230710,122000,511055860,6100,6070,6100,6070,3648
|
|
20230710,121900,488816480,6050,6050,6050,6050,0
|
|
20230710,121800,488816480,6050,6070,6070,6050,4000
|
|
20230710,121700,464602610,6070,6070,6070,6070,48
|
|
20230710,121600,464311250,6060,6060,6060,6060,393
|
|
20230710,121500,461929670,6080,6080,6080,6080,200
|
|
20230710,121400,460713670,6080,6080,6080,6080,0
|
|
20230710,121300,460713670,6080,6090,6090,6080,193
|
|
20230710,121200,459539600,6080,6080,6080,6080,303
|
|
20230710,121100,457697360,6070,6070,6070,6070,0
|
|
20230710,121000,457697360,6070,6070,6070,6070,89
|
|
20230710,120900,457157130,6070,6070,6070,6070,223
|
|
20230710,120800,455803520,6070,6060,6070,6060,14
|
|
20230710,120700,455718670,6050,6050,6050,6050,1
|
|
20230710,120600,455712620,6060,6050,6060,6050,1599
|
|
20230710,120500,446022730,6050,6050,6050,6050,0
|
|
20230710,120400,446022730,6050,6050,6050,6050,0
|
|
20230710,120300,446022730,6050,6050,6050,6050,2
|
|
20230710,120200,446010630,6060,6060,6060,6060,0
|
|
20230710,120100,446010630,6060,6050,6060,6050,102
|
|
20230710,120000,445392610,6060,6060,6060,6060,0
|
|
20230710,115900,445392610,6060,6060,6060,6060,1
|
|
20230710,115800,445386550,6060,6060,6060,6060,16
|
|
20230710,115700,445289590,6030,6030,6030,6030,1
|
|
20230710,115600,445283560,6030,6030,6030,6030,5
|
|
20230710,115500,445253410,6030,6030,6030,6030,1
|
|
20230710,115400,445247380,6050,6050,6050,6050,499
|
|
20230710,115300,442228430,6050,6050,6050,6050,0
|
|
20230710,115200,442228430,6050,6050,6050,6050,0
|
|
20230710,115100,442228430,6050,6030,6050,6030,455
|
|
20230710,115000,439476540,6030,6030,6030,6030,0
|
|
20230710,114900,439476540,6030,6030,6030,6030,1
|
|
20230710,114800,439470510,6030,6040,6040,6030,141
|
|
20230710,114700,438619370,6030,6030,6030,6030,0
|
|
20230710,114600,438619370,6030,6030,6030,6030,0
|
|
20230710,114500,438619370,6030,6030,6030,6030,0
|
|
20230710,114400,438619370,6030,6030,6030,6030,0
|
|
20230710,114300,438619370,6030,6050,6050,6030,609
|
|
20230710,114200,434936920,6060,6050,6060,6050,1674
|
|
20230710,114100,424795200,6020,6030,6050,6020,1367
|
|
20230710,114000,416546740,6030,6030,6030,6030,0
|
|
20230710,113900,416546740,6030,6030,6030,6030,62
|
|
20230710,113800,416172880,6030,6000,6030,6000,2590
|
|
20230710,113700,400617560,6000,6000,6000,6000,100
|
|
20230710,113600,400017560,6000,6000,6000,6000,0
|
|
20230710,113500,400017560,6000,6000,6000,6000,19
|
|
20230710,113400,399903560,6000,6000,6000,6000,210
|
|
20230710,113300,398643560,6000,6000,6000,6000,1
|
|
20230710,113200,398637560,6000,6000,6000,6000,0
|
|
20230710,113100,398637560,6000,6000,6000,6000,1
|
|
20230710,113000,398631560,6010,6010,6010,6010,0
|
|
20230710,112900,398631560,6010,6010,6010,6010,0
|
|
20230710,112800,398631560,6010,6010,6010,6010,11
|
|
20230710,112700,398565450,6020,6020,6020,6020,0
|
|
20230710,112600,398565450,6020,6020,6020,6020,0
|
|
20230710,112500,398565450,6020,6020,6020,6020,22
|
|
20230710,112400,398433010,6020,6010,6020,6010,101
|
|
20230710,112300,397825000,6020,5980,6020,5980,2650
|
|
20230710,112200,381924550,5970,5980,5980,5970,439
|
|
20230710,112100,379303020,5970,5990,5990,5970,300
|
|
20230710,112000,377510010,5960,5970,5970,5960,240
|
|
20230710,111900,376079080,5960,5980,5980,5960,500
|
|
20230710,111800,373098120,5980,5980,5980,5980,10
|
|
20230710,111700,373038320,6010,6010,6010,6010,0
|
|
20230710,111600,373038320,6010,6010,6010,6010,0
|
|
20230710,111500,373038320,6010,6000,6010,5990,588
|
|
20230710,111400,369513000,5970,5970,5970,5970,300
|
|
20230710,111300,367722000,5970,5970,5970,5970,1
|
|
20230710,111200,367716030,6000,6000,6000,6000,0
|
|
20230710,111100,367716030,6000,6000,6000,6000,50
|
|
20230710,111000,367416030,6000,6000,6000,6000,0
|
|
20230710,110900,367416030,6000,6000,6000,6000,0
|
|
20230710,110800,367416030,6000,6000,6000,6000,0
|
|
20230710,110700,367416030,6000,6000,6000,6000,0
|
|
20230710,110600,367416030,6000,6000,6000,6000,1
|
|
20230710,110500,367410030,6000,5950,6000,5950,121
|
|
20230710,110400,366685240,5940,5940,5940,5940,0
|
|
20230710,110300,366685240,5940,5990,5990,5940,3000
|
|
20230710,110200,348828610,5990,5990,5990,5990,110
|
|
20230710,110100,348169710,5990,5990,5990,5990,0
|
|
20230710,110000,348169710,5990,5990,5990,5990,21
|
|
20230710,105900,348043920,5990,5990,5990,5990,0
|
|
20230710,105800,348043920,5990,5990,5990,5990,0
|
|
20230710,105700,348043920,5990,5990,5990,5990,0
|
|
20230710,105600,348043920,5990,6000,6000,5990,50
|
|
20230710,105500,347744370,6000,6000,6000,6000,1
|
|
20230710,105400,347738370,6010,6010,6010,6010,2
|
|
20230710,105300,347726350,6010,6010,6010,6010,0
|
|
20230710,105200,347726350,6010,6010,6010,6010,0
|
|
20230710,105100,347726350,6010,6010,6010,6010,14
|
|
20230710,105000,347642210,6010,6010,6010,6010,124
|
|
20230710,104900,346896970,6000,5990,6000,5980,87
|
|
20230710,104800,346375110,5980,5980,5980,5980,0
|
|
20230710,104700,346375110,5980,5980,5980,5980,0
|
|
20230710,104600,346375110,5980,5980,5980,5980,0
|
|
20230710,104500,346375110,5980,5980,5980,5980,1500
|
|
20230710,104400,337405110,5980,5980,5980,5980,1
|
|
20230710,104300,337399130,5980,5980,5980,5980,0
|
|
20230710,104200,337399130,5980,5980,5980,5980,0
|
|
20230710,104100,337399130,5980,5980,5980,5980,0
|
|
20230710,104000,337399130,5980,5980,5980,5980,400
|
|
20230710,103900,335007130,5980,5980,5980,5980,112
|
|
20230710,103800,334337370,5980,5990,5990,5980,705
|
|
20230710,103700,330115660,5990,5990,5990,5990,0
|
|
20230710,103600,330115660,5990,5990,5990,5990,0
|
|
20230710,103500,330115660,5990,5990,5990,5990,6
|
|
20230710,103400,330079720,5980,5980,5980,5980,0
|
|
20230710,103300,330079720,5980,6010,6010,5980,350
|
|
20230710,103200,327980720,6010,6010,6010,6010,51
|
|
20230710,103100,327674210,6010,5990,6010,5990,1493
|
|
20230710,103000,318719580,5990,5990,5990,5990,164
|
|
20230710,102900,317737220,5990,5990,5990,5990,0
|
|
20230710,102800,317737220,5990,5990,5990,5990,0
|
|
20230710,102700,317737220,5990,5990,5990,5990,0
|
|
20230710,102600,317737220,5990,5990,5990,5990,0
|
|
20230710,102500,317737220,5990,5990,5990,5990,0
|
|
20230710,102400,317737220,5990,5990,5990,5990,0
|
|
20230710,102300,317737220,5990,6000,6000,5990,371
|
|
20230710,102200,315514920,6000,6000,6000,6000,5
|
|
20230710,102100,315484920,6000,6000,6000,6000,17
|
|
20230710,102000,315382920,6000,6000,6010,6000,376
|
|
20230710,101900,313125860,6000,6000,6000,6000,887
|
|
20230710,101800,307803860,5990,5970,5990,5970,1318
|
|
20230710,101700,299931520,5960,5960,5960,5960,33
|
|
20230710,101600,299734840,5950,5940,5950,5940,2556
|
|
20230710,101500,284551640,5950,5950,5950,5950,390
|
|
20230710,101400,282231140,5940,5940,5940,5940,100
|
|
20230710,101300,281637140,5940,5940,5940,5940,0
|
|
20230710,101200,281637140,5940,5940,5940,5940,0
|
|
20230710,101100,281637140,5940,5940,5940,5940,170
|
|
20230710,101000,280627340,5940,5940,5940,5940,0
|
|
20230710,100900,280627340,5940,5960,5980,5940,1126
|
|
20230710,100800,273911700,5970,5960,5970,5960,48
|
|
20230710,100700,273625320,5960,5960,5960,5960,10
|
|
20230710,100600,273565720,5960,5930,5960,5930,4606
|
|
20230710,100500,246170330,5940,5940,5940,5940,0
|
|
20230710,100400,246170330,5940,5940,5940,5940,10
|
|
20230710,100300,246110930,5940,5930,5940,5930,1654
|
|
20230710,100200,236288170,5940,5930,5940,5930,511
|
|
20230710,100100,233253130,5900,5900,5900,5900,0
|
|
20230710,100000,233253130,5900,5940,5950,5900,434
|
|
20230710,095900,230674340,5940,5940,5940,5930,500
|
|
20230710,095800,227707250,5940,5940,5940,5940,277
|
|
20230710,095700,226061870,5940,5920,5940,5920,570
|
|
20230710,095600,222676690,5920,5920,5920,5920,8
|
|
20230710,095500,222629330,5920,5910,5920,5910,200
|
|
20230710,095400,221447030,5900,5900,5900,5900,0
|
|
20230710,095300,221447030,5900,5900,5900,5900,0
|
|
20230710,095200,221447030,5900,5900,5900,5900,531
|
|
20230710,095100,218314130,5900,5900,5900,5900,30
|
|
20230710,095000,218137130,5900,5900,5900,5900,120
|
|
20230710,094900,217429130,5900,5900,5900,5900,0
|
|
20230710,094800,217429130,5900,5900,5900,5900,600
|
|
20230710,094700,213889130,5910,5910,5910,5910,284
|
|
20230710,094600,212210690,5920,5920,5920,5920,171
|
|
20230710,094500,211198370,5940,5940,5940,5940,2
|
|
20230710,094400,211186490,5940,5940,5940,5940,11
|
|
20230710,094300,211121150,5950,5950,5950,5950,10
|
|
20230710,094200,211061650,5950,5930,5950,5930,759
|
|
20230710,094100,206558650,5920,5920,5920,5920,123
|
|
20230710,094000,205830490,5930,5930,5930,5930,0
|
|
20230710,093900,205830490,5930,5930,5930,5930,8
|
|
20230710,093800,205783050,5930,5900,5930,5900,621
|
|
20230710,093700,202106760,5910,5910,5910,5910,0
|
|
20230710,093600,202106760,5910,5890,5910,5890,638
|
|
20230710,093500,198337630,5880,5880,5880,5880,200
|
|
20230710,093400,197161630,5880,5880,5880,5880,16
|
|
20230710,093300,197067550,5880,5870,5880,5870,398
|
|
20230710,093200,194731280,5870,5870,5870,5870,72
|
|
20230710,093100,194308640,5870,5850,5870,5850,411
|
|
20230710,093000,191903140,5840,5820,5840,5820,934
|
|
20230710,092900,186464580,5810,5810,5810,5810,396
|
|
20230710,092800,184163820,5800,5850,5870,5800,1034
|
|
20230710,092700,178141970,5850,5850,5850,5850,12
|
|
20230710,092600,178071770,5850,5840,5850,5840,30
|
|
20230710,092500,177896390,5850,5870,5870,5840,2620
|
|
20230710,092400,162582930,5870,5850,5870,5850,744
|
|
20230710,092300,158217650,5850,5860,5860,5840,515
|
|
20230710,092200,155206560,5910,5850,5910,5830,609
|
|
20230710,092100,151628170,5850,5900,5900,5850,3040
|
|
20230710,092000,133813570,5900,5900,5910,5860,301
|
|
20230710,091900,132039290,5910,5910,5910,5910,0
|
|
20230710,091800,132039290,5910,5850,5910,5850,401
|
|
20230710,091700,129673400,5900,5880,5900,5860,1010
|
|
20230710,091600,123751540,5830,5870,5880,5830,4386
|
|
20230710,091500,98177960,5860,5860,5860,5850,338
|
|
20230710,091400,96197730,5860,5860,5860,5860,106
|
|
20230710,091300,95576570,5860,5860,5860,5850,264
|
|
20230710,091200,94031950,5860,5850,5860,5850,426
|
|
20230710,091100,91539840,5850,5820,5850,5820,1184
|
|
20230710,091000,84625600,5810,5790,5810,5780,709
|
|
20230710,090900,80520410,5790,5780,5800,5780,1332
|
|
20230710,090800,72809650,5790,5750,5790,5750,204
|
|
20230710,090700,71635610,5750,5750,5760,5740,387
|
|
20230710,090600,69411280,5750,5760,5760,5740,2603
|
|
20230710,090500,54440260,5760,5760,5760,5760,370
|
|
20230710,090400,52309060,5780,5790,5810,5700,1491
|
|
20230710,090300,43759480,5800,5860,5860,5780,2945
|
|
20230710,090200,26634190,5880,5890,5890,5870,246
|
|
20230710,090100,25189920,5880,5880,5880,5880,1007
|
|
20230710,090000,19268760,5880,5880,5880,5880,3277
|