619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,191600,1106404270,5820,5820,5820,5820,7511
|
|
20230714,191500,1106404270,5820,5820,5820,5820,0
|
|
20230714,191400,1106404270,5820,5820,5820,5820,0
|
|
20230714,191300,1106404270,5820,5820,5820,5820,0
|
|
20230714,191200,1106404270,5820,5820,5820,5820,0
|
|
20230714,191100,1106404270,5820,5820,5820,5820,0
|
|
20230714,191000,1106404270,5820,5820,5820,5820,0
|
|
20230714,190900,1106404270,5820,5820,5820,5820,0
|
|
20230714,190800,1106404270,5820,5820,5820,5820,0
|
|
20230714,190700,1106404270,5820,5820,5820,5820,0
|
|
20230714,190600,1106404270,5820,5820,5820,5820,0
|
|
20230714,190500,1106404270,5820,5820,5820,5820,0
|
|
20230714,190400,1106404270,5820,5820,5820,5820,0
|
|
20230714,190300,1106404270,5820,5820,5820,5820,0
|
|
20230714,190200,1106404270,5820,5820,5820,5820,0
|
|
20230714,190100,1106404270,5820,5820,5820,5820,0
|
|
20230714,190000,1106404270,5820,5820,5820,5820,0
|
|
20230714,185900,1106404270,5820,5820,5820,5820,0
|
|
20230714,185800,1106404270,5820,5820,5820,5820,0
|
|
20230714,185700,1106404270,5820,5820,5820,5820,0
|
|
20230714,185600,1106404270,5820,5820,5820,5820,0
|
|
20230714,185500,1106404270,5820,5820,5820,5820,0
|
|
20230714,185400,1106404270,5820,5820,5820,5820,0
|
|
20230714,185300,1106404270,5820,5820,5820,5820,0
|
|
20230714,185200,1106404270,5820,5820,5820,5820,0
|
|
20230714,185100,1106404270,5820,5820,5820,5820,0
|
|
20230714,185000,1106404270,5820,5820,5820,5820,0
|
|
20230714,184900,1106404270,5820,5820,5820,5820,0
|
|
20230714,184800,1106404270,5820,5820,5820,5820,0
|
|
20230714,184700,1106404270,5820,5820,5820,5820,0
|
|
20230714,184600,1106404270,5820,5820,5820,5820,7511
|
|
20230714,184500,1106404270,5820,5820,5820,5820,0
|
|
20230714,184400,1106404270,5820,5820,5820,5820,0
|
|
20230714,184300,1106404270,5820,5820,5820,5820,0
|
|
20230714,184200,1106404270,5820,5820,5820,5820,0
|
|
20230714,184100,1106404270,5820,5820,5820,5820,0
|
|
20230714,184000,1106404270,5820,5820,5820,5820,0
|
|
20230714,183900,1106404270,5820,5820,5820,5820,0
|
|
20230714,183800,1106404270,5820,5820,5820,5820,0
|
|
20230714,183700,1106404270,5820,5820,5820,5820,0
|
|
20230714,183600,1106404270,5820,5820,5820,5820,0
|
|
20230714,183500,1106404270,5820,5820,5820,5820,0
|
|
20230714,183400,1106404270,5820,5820,5820,5820,0
|
|
20230714,183300,1106404270,5820,5820,5820,5820,0
|
|
20230714,183200,1106404270,5820,5820,5820,5820,0
|
|
20230714,183100,1106404270,5820,5820,5820,5820,0
|
|
20230714,183000,1106404270,5820,5820,5820,5820,0
|
|
20230714,182900,1106404270,5820,5820,5820,5820,0
|
|
20230714,182800,1106404270,5820,5820,5820,5820,0
|
|
20230714,182700,1106404270,5820,5820,5820,5820,0
|
|
20230714,182600,1106404270,5820,5820,5820,5820,0
|
|
20230714,182500,1106404270,5820,5820,5820,5820,0
|
|
20230714,182400,1106404270,5820,5820,5820,5820,0
|
|
20230714,182300,1106404270,5820,5820,5820,5820,0
|
|
20230714,182200,1106404270,5820,5820,5820,5820,0
|
|
20230714,182100,1106404270,5820,5820,5820,5820,0
|
|
20230714,182000,1106404270,5820,5820,5820,5820,0
|
|
20230714,181900,1106404270,5820,5820,5820,5820,0
|
|
20230714,181800,1106404270,5820,5820,5820,5820,0
|
|
20230714,181700,1106404270,5820,5820,5820,5820,0
|
|
20230714,181600,1106404270,5820,5820,5820,5820,7511
|
|
20230714,181500,1106404270,5820,5820,5820,5820,0
|
|
20230714,181400,1106404270,5820,5820,5820,5820,0
|
|
20230714,181300,1106404270,5820,5820,5820,5820,0
|
|
20230714,181200,1106404270,5820,5820,5820,5820,0
|
|
20230714,181100,1106404270,5820,5820,5820,5820,0
|
|
20230714,181000,1106404270,5820,5820,5820,5820,0
|
|
20230714,180900,1106404270,5820,5820,5820,5820,0
|
|
20230714,180800,1106404270,5820,5820,5820,5820,0
|
|
20230714,180700,1106404270,5820,5820,5820,5820,0
|
|
20230714,180600,1106404270,5820,5820,5820,5820,0
|
|
20230714,180500,1106404270,5820,5820,5820,5820,0
|
|
20230714,180400,1106404270,5820,5820,5820,5820,0
|
|
20230714,180300,1106404270,5820,5820,5820,5820,0
|
|
20230714,180200,1106404270,5820,5820,5820,5820,0
|
|
20230714,180100,1106404270,5820,5820,5820,5820,0
|
|
20230714,180000,1106404270,5820,5820,5820,5820,0
|
|
20230714,175900,1106404270,5820,5820,5820,5820,0
|
|
20230714,175800,1106404270,5820,5820,5820,5820,0
|
|
20230714,175700,1106404270,5820,5820,5820,5820,0
|
|
20230714,175600,1106404270,5820,5820,5820,5820,0
|
|
20230714,175500,1106404270,5820,5820,5820,5820,0
|
|
20230714,175400,1106404270,5820,5820,5820,5820,0
|
|
20230714,175300,1106404270,5820,5820,5820,5820,0
|
|
20230714,175200,1106404270,5820,5820,5820,5820,0
|
|
20230714,175100,1106404270,5820,5820,5820,5820,0
|
|
20230714,175000,1106404270,5820,5820,5820,5820,0
|
|
20230714,174900,1106404270,5820,5820,5820,5820,0
|
|
20230714,174800,1106404270,5820,5820,5820,5820,0
|
|
20230714,174700,1106404270,5820,5820,5820,5820,0
|
|
20230714,174600,1106404270,5820,5820,5820,5820,7511
|
|
20230714,174500,1106404270,5820,5820,5820,5820,0
|
|
20230714,174400,1106404270,5820,5820,5820,5820,0
|
|
20230714,174300,1106404270,5820,5820,5820,5820,0
|
|
20230714,174200,1106404270,5820,5820,5820,5820,0
|
|
20230714,174100,1106404270,5820,5820,5820,5820,0
|
|
20230714,174000,1106404270,5820,5820,5820,5820,0
|
|
20230714,173900,1106404270,5820,5820,5820,5820,0
|
|
20230714,173800,1106404270,5820,5820,5820,5820,0
|
|
20230714,173700,1106404270,5820,5820,5820,5820,0
|
|
20230714,173600,1106404270,5820,5820,5820,5820,0
|
|
20230714,173500,1106404270,5820,5820,5820,5820,0
|
|
20230714,173400,1106404270,5820,5820,5820,5820,0
|
|
20230714,173300,1106404270,5820,5820,5820,5820,0
|
|
20230714,173200,1106404270,5820,5820,5820,5820,0
|
|
20230714,173100,1106404270,5820,5820,5820,5820,0
|
|
20230714,173000,1106404270,5820,5820,5820,5820,0
|
|
20230714,172900,1106404270,5820,5820,5820,5820,0
|
|
20230714,172800,1106404270,5820,5820,5820,5820,0
|
|
20230714,172700,1106404270,5820,5820,5820,5820,0
|
|
20230714,172600,1106404270,5820,5820,5820,5820,0
|
|
20230714,172500,1106404270,5820,5820,5820,5820,0
|
|
20230714,172400,1106404270,5820,5820,5820,5820,0
|
|
20230714,172300,1106404270,5820,5820,5820,5820,0
|
|
20230714,172200,1106404270,5820,5820,5820,5820,0
|
|
20230714,172100,1106404270,5820,5820,5820,5820,0
|
|
20230714,172000,1106404270,5820,5820,5820,5820,0
|
|
20230714,171900,1106404270,5820,5820,5820,5820,0
|
|
20230714,171800,1106404270,5820,5820,5820,5820,0
|
|
20230714,171700,1106404270,5820,5820,5820,5820,0
|
|
20230714,171600,1106404270,5820,5820,5820,5820,7511
|
|
20230714,171500,1106404270,5820,5820,5820,5820,0
|
|
20230714,171400,1106404270,5820,5820,5820,5820,0
|
|
20230714,171300,1106404270,5820,5820,5820,5820,0
|
|
20230714,171200,1106404270,5820,5820,5820,5820,0
|
|
20230714,171100,1106404270,5820,5820,5820,5820,0
|
|
20230714,171000,1106404270,5820,5820,5820,5820,0
|
|
20230714,170900,1106404270,5820,5820,5820,5820,0
|
|
20230714,170800,1106404270,5820,5820,5820,5820,0
|
|
20230714,170700,1106404270,5820,5820,5820,5820,0
|
|
20230714,170600,1106404270,5820,5820,5820,5820,0
|
|
20230714,170500,1106404270,5820,5820,5820,5820,0
|
|
20230714,170400,1106404270,5820,5820,5820,5820,0
|
|
20230714,170300,1106404270,5820,5820,5820,5820,0
|
|
20230714,170200,1106404270,5820,5820,5820,5820,0
|
|
20230714,170100,1106404270,5820,5820,5820,5820,0
|
|
20230714,170000,1106404270,5820,5820,5820,5820,0
|
|
20230714,165900,1106404270,5820,5820,5820,5820,0
|
|
20230714,165800,1106404270,5820,5820,5820,5820,0
|
|
20230714,165700,1106404270,5820,5820,5820,5820,0
|
|
20230714,165600,1106404270,5820,5820,5820,5820,0
|
|
20230714,165500,1106404270,5820,5820,5820,5820,0
|
|
20230714,165400,1106404270,5820,5820,5820,5820,0
|
|
20230714,165300,1106404270,5820,5820,5820,5820,0
|
|
20230714,165200,1106404270,5820,5820,5820,5820,0
|
|
20230714,165100,1106404270,5820,5820,5820,5820,0
|
|
20230714,165000,1106404270,5820,5820,5820,5820,0
|
|
20230714,164900,1106404270,5820,5820,5820,5820,0
|
|
20230714,164800,1106404270,5820,5820,5820,5820,0
|
|
20230714,164700,1106404270,5820,5820,5820,5820,0
|
|
20230714,164600,1106404270,5820,5820,5820,5820,7511
|
|
20230714,164500,1106404270,5820,5820,5820,5820,0
|
|
20230714,164400,1106404270,5820,5820,5820,5820,0
|
|
20230714,164300,1106404270,5820,5820,5820,5820,0
|
|
20230714,164200,1106404270,5820,5820,5820,5820,0
|
|
20230714,164100,1106404270,5820,5820,5820,5820,0
|
|
20230714,164000,1106404270,5820,5820,5820,5820,0
|
|
20230714,163900,1106404270,5820,5820,5820,5820,0
|
|
20230714,163800,1106404270,5820,5820,5820,5820,0
|
|
20230714,163700,1106404270,5820,5820,5820,5820,0
|
|
20230714,163600,1106404270,5820,5820,5820,5820,0
|
|
20230714,163500,1106404270,5820,5820,5820,5820,0
|
|
20230714,163400,1106404270,5820,5820,5820,5820,0
|
|
20230714,163300,1106404270,5820,5820,5820,5820,0
|
|
20230714,163200,1106404270,5820,5820,5820,5820,0
|
|
20230714,163100,1106404270,5820,5820,5820,5820,0
|
|
20230714,163000,1106404270,5820,5820,5820,5820,0
|
|
20230714,162900,1106404270,5820,5820,5820,5820,0
|
|
20230714,162800,1106404270,5820,5820,5820,5820,0
|
|
20230714,162700,1106404270,5820,5820,5820,5820,0
|
|
20230714,162600,1106404270,5820,5820,5820,5820,0
|
|
20230714,162500,1106404270,5820,5820,5820,5820,0
|
|
20230714,162400,1106404270,5820,5820,5820,5820,0
|
|
20230714,162300,1106404270,5820,5820,5820,5820,0
|
|
20230714,162200,1106404270,5820,5820,5820,5820,0
|
|
20230714,162100,1106404270,5820,5820,5820,5820,0
|
|
20230714,162000,1106404270,5820,5820,5820,5820,0
|
|
20230714,161900,1106404270,5820,5820,5820,5820,0
|
|
20230714,161800,1106404270,5820,5820,5820,5820,0
|
|
20230714,161700,1106404270,5820,5820,5820,5820,0
|
|
20230714,161600,1106404270,5820,5820,5820,5820,7511
|
|
20230714,161500,1106404270,5820,5820,5820,5820,0
|
|
20230714,161400,1106404270,5820,5820,5820,5820,0
|
|
20230714,161300,1106404270,5820,5820,5820,5820,0
|
|
20230714,161200,1106404270,5820,5820,5820,5820,0
|
|
20230714,161100,1106404270,5820,5820,5820,5820,0
|
|
20230714,161000,1106404270,5820,5820,5820,5820,0
|
|
20230714,160900,1106404270,5820,5820,5820,5820,0
|
|
20230714,160800,1106404270,5820,5820,5820,5820,0
|
|
20230714,160700,1106404270,5820,5820,5820,5820,0
|
|
20230714,160600,1106404270,5820,5820,5820,5820,0
|
|
20230714,160500,1106404270,5820,5820,5820,5820,0
|
|
20230714,160400,1106404270,5820,5820,5820,5820,0
|
|
20230714,160300,1106404270,5820,5820,5820,5820,0
|
|
20230714,160200,1106404270,5820,5820,5820,5820,0
|
|
20230714,160100,1106404270,5820,5820,5820,5820,0
|
|
20230714,160000,1106404270,5820,5820,5820,5820,0
|
|
20230714,155900,1106404270,5820,5820,5820,5820,0
|
|
20230714,155800,1106404270,5820,5820,5820,5820,0
|
|
20230714,155700,1106404270,5820,5820,5820,5820,0
|
|
20230714,155600,1106404270,5820,5820,5820,5820,0
|
|
20230714,155500,1106404270,5820,5820,5820,5820,0
|
|
20230714,155400,1106404270,5820,5820,5820,5820,0
|
|
20230714,155300,1106404270,5820,5820,5820,5820,0
|
|
20230714,155200,1106404270,5820,5820,5820,5820,0
|
|
20230714,155100,1106404270,5820,5820,5820,5820,0
|
|
20230714,155000,1106404270,5820,5820,5820,5820,0
|
|
20230714,154900,1106404270,5820,5820,5820,5820,0
|
|
20230714,154800,1106404270,5820,5820,5820,5820,0
|
|
20230714,154700,1106404270,5820,5820,5820,5820,0
|
|
20230714,154600,1106404270,5820,5820,5820,5820,7511
|
|
20230714,154500,1106404270,5820,5820,5820,5820,0
|
|
20230714,154400,1106404270,5820,5820,5820,5820,0
|
|
20230714,154300,1106404270,5820,5820,5820,5820,0
|
|
20230714,154200,1106404270,5820,5820,5820,5820,0
|
|
20230714,154100,1106404270,5820,5820,5820,5820,0
|
|
20230714,154000,1106404270,5820,5820,5820,5820,0
|
|
20230714,153900,1106404270,5820,5820,5820,5820,0
|
|
20230714,153800,1106404270,5820,5820,5820,5820,0
|
|
20230714,153700,1106404270,5820,5820,5820,5820,0
|
|
20230714,153600,1106404270,5820,5820,5820,5820,0
|
|
20230714,153500,1106404270,5820,5820,5820,5820,0
|
|
20230714,153400,1106404270,5820,5820,5820,5820,0
|
|
20230714,153300,1106404270,5820,5820,5820,5820,0
|
|
20230714,153200,1106404270,5820,5820,5820,5820,0
|
|
20230714,153100,1106404270,5820,5820,5820,5820,0
|
|
20230714,153000,1106404270,5820,5820,5820,5820,7511
|
|
20230714,152900,1062690250,5810,5810,5810,5810,0
|
|
20230714,152800,1062690250,5810,5810,5810,5810,0
|
|
20230714,152700,1062690250,5810,5810,5810,5810,0
|
|
20230714,152600,1062690250,5810,5810,5810,5810,0
|
|
20230714,152500,1062690250,5810,5810,5810,5810,0
|
|
20230714,152400,1062690250,5810,5810,5810,5810,0
|
|
20230714,152300,1062690250,5810,5810,5810,5810,0
|
|
20230714,152200,1062690250,5810,5810,5810,5810,0
|
|
20230714,152100,1062690250,5810,5810,5810,5810,0
|
|
20230714,152000,1062690250,5810,5810,5810,5810,0
|
|
20230714,151900,1062690250,5810,5800,5810,5800,4639
|
|
20230714,151800,1035773100,5810,5800,5810,5800,533
|
|
20230714,151700,1032681670,5800,5810,5810,5800,96
|
|
20230714,151600,1032124780,5800,5810,5810,5800,192
|
|
20230714,151500,1031011080,5810,5800,5810,5800,1183
|
|
20230714,151400,1024147650,5800,5800,5800,5800,511
|
|
20230714,151300,1021183850,5790,5790,5800,5790,641
|
|
20230714,151200,1017472430,5800,5800,5800,5800,30
|
|
20230714,151100,1017298430,5800,5790,5800,5790,510
|
|
20230714,151000,1014345430,5800,5790,5800,5790,191
|
|
20230714,150900,1013239490,5790,5790,5790,5790,546
|
|
20230714,150800,1010078150,5790,5800,5800,5790,36
|
|
20230714,150700,1009869610,5800,5800,5800,5800,103
|
|
20230714,150600,1009272210,5790,5790,5790,5790,100
|
|
20230714,150500,1008693210,5790,5790,5790,5790,0
|
|
20230714,150400,1008693210,5790,5790,5790,5790,124
|
|
20230714,150300,1007975250,5780,5780,5780,5780,10
|
|
20230714,150200,1007917450,5780,5800,5800,5780,2133
|
|
20230714,150100,995574030,5790,5800,5800,5790,469
|
|
20230714,150000,992855110,5810,5810,5810,5810,50
|
|
20230714,145900,992564610,5810,5810,5810,5810,280
|
|
20230714,145800,990937810,5810,5810,5810,5810,5
|
|
20230714,145700,990908760,5810,5820,5820,5810,247
|
|
20230714,145600,989473630,5820,5810,5820,5810,2555
|
|
20230714,145500,974629050,5830,5810,5830,5810,42
|
|
20230714,145400,974385010,5810,5810,5810,5810,9
|
|
20230714,145300,974332720,5810,5810,5810,5810,0
|
|
20230714,145200,974332720,5810,5810,5810,5810,1
|
|
20230714,145100,974326910,5810,5810,5810,5810,1
|
|
20230714,145000,974321100,5800,5800,5800,5800,100
|
|
20230714,144900,973741100,5800,5800,5800,5800,0
|
|
20230714,144800,973741100,5800,5800,5800,5800,241
|
|
20230714,144700,972343300,5800,5800,5800,5800,1992
|
|
20230714,144600,960789700,5810,5810,5810,5810,4
|
|
20230714,144500,960766460,5810,5810,5810,5810,112
|
|
20230714,144400,960115740,5810,5810,5810,5810,85
|
|
20230714,144300,959621890,5810,5800,5810,5800,54
|
|
20230714,144200,959308350,5800,5800,5800,5800,0
|
|
20230714,144100,959308350,5800,5800,5800,5800,276
|
|
20230714,144000,957707550,5800,5800,5800,5800,35
|
|
20230714,143900,957504550,5800,5800,5800,5800,110
|
|
20230714,143800,956866550,5800,5800,5800,5800,56
|
|
20230714,143700,956541750,5800,5810,5810,5800,2
|
|
20230714,143600,956530140,5800,5800,5800,5800,110
|
|
20230714,143500,955892140,5810,5810,5810,5810,0
|
|
20230714,143400,955892140,5810,5810,5810,5810,0
|
|
20230714,143300,955892140,5810,5810,5810,5810,0
|
|
20230714,143200,955892140,5810,5810,5810,5810,0
|
|
20230714,143100,955892140,5810,5790,5810,5790,11
|
|
20230714,143000,955828250,5810,5810,5810,5810,20
|
|
20230714,142900,955712050,5800,5800,5800,5800,205
|
|
20230714,142800,954523050,5790,5790,5790,5790,0
|
|
20230714,142700,954523050,5790,5790,5790,5790,0
|
|
20230714,142600,954523050,5790,5800,5800,5790,84
|
|
20230714,142500,954036660,5780,5780,5780,5780,0
|
|
20230714,142400,954036660,5780,5780,5780,5780,970
|
|
20230714,142300,948430060,5780,5830,5830,5780,346
|
|
20230714,142200,946424540,5810,5800,5810,5800,42
|
|
20230714,142100,946180930,5800,5800,5800,5800,0
|
|
20230714,142000,946180930,5800,5790,5800,5790,549
|
|
20230714,141900,942998720,5790,5790,5790,5790,0
|
|
20230714,141800,942998720,5790,5800,5800,5790,54
|
|
20230714,141700,942686050,5790,5790,5790,5790,25
|
|
20230714,141600,942541300,5780,5780,5780,5780,522
|
|
20230714,141500,939524140,5780,5790,5790,5780,45
|
|
20230714,141400,939263980,5780,5780,5780,5780,155
|
|
20230714,141300,938368080,5780,5780,5780,5780,0
|
|
20230714,141200,938368080,5780,5780,5780,5780,0
|
|
20230714,141100,938368080,5780,5780,5780,5780,0
|
|
20230714,141000,938368080,5780,5780,5780,5780,0
|
|
20230714,140900,938368080,5780,5780,5780,5780,42
|
|
20230714,140800,938125320,5780,5780,5780,5780,0
|
|
20230714,140700,938125320,5780,5780,5780,5780,0
|
|
20230714,140600,938125320,5780,5780,5780,5780,2799
|
|
20230714,140500,921947100,5780,5780,5780,5780,100
|
|
20230714,140400,921369100,5780,5780,5780,5780,0
|
|
20230714,140300,921369100,5780,5780,5780,5780,1
|
|
20230714,140200,921363320,5780,5780,5790,5780,542
|
|
20230714,140100,918230450,5790,5800,5800,5790,288
|
|
20230714,140000,916561690,5810,5810,5810,5810,30
|
|
20230714,135900,916387390,5810,5820,5820,5810,19
|
|
20230714,135800,916276910,5820,5820,5830,5820,323
|
|
20230714,135700,914395860,5820,5810,5820,5810,111
|
|
20230714,135600,913749890,5810,5810,5810,5810,0
|
|
20230714,135500,913749890,5810,5810,5810,5810,0
|
|
20230714,135400,913749890,5810,5810,5820,5800,13
|
|
20230714,135300,913674360,5820,5800,5820,5800,179
|
|
20230714,135200,912634370,5790,5790,5790,5790,20
|
|
20230714,135100,912518570,5810,5810,5810,5810,4
|
|
20230714,135000,912495330,5810,5800,5810,5800,1225
|
|
20230714,134900,905390310,5800,5800,5800,5800,8
|
|
20230714,134800,905343910,5790,5790,5800,5790,55
|
|
20230714,134700,905025450,5780,5790,5790,5780,250
|
|
20230714,134600,903579530,5790,5800,5800,5790,302
|
|
20230714,134500,901830770,5790,5790,5790,5790,2587
|
|
20230714,134400,886852040,5790,5790,5790,5790,0
|
|
20230714,134300,886852040,5790,5790,5790,5790,41
|
|
20230714,134200,886614650,5790,5790,5790,5790,53
|
|
20230714,134100,886307780,5790,5780,5790,5780,227
|
|
20230714,134000,884994250,5790,5790,5790,5790,5
|
|
20230714,133900,884965300,5780,5780,5780,5780,0
|
|
20230714,133800,884965300,5780,5780,5790,5780,132
|
|
20230714,133700,884201410,5780,5780,5780,5780,40
|
|
20230714,133600,883970210,5790,5790,5790,5790,205
|
|
20230714,133500,882783260,5790,5790,5790,5790,254
|
|
20230714,133400,881312600,5790,5790,5790,5790,400
|
|
20230714,133300,878996600,5780,5780,5780,5780,25
|
|
20230714,133200,878852100,5780,5780,5780,5780,82
|
|
20230714,133100,878378140,5780,5780,5780,5780,11
|
|
20230714,133000,878314560,5770,5780,5780,5770,488
|
|
20230714,132900,875498390,5780,5780,5780,5780,0
|
|
20230714,132800,875498390,5780,5780,5790,5780,12
|
|
20230714,132700,875428930,5780,5780,5780,5780,21
|
|
20230714,132600,875307550,5780,5780,5780,5780,557
|
|
20230714,132500,872088090,5780,5780,5780,5780,598
|
|
20230714,132400,868631650,5790,5790,5790,5790,0
|
|
20230714,132300,868631650,5790,5790,5790,5790,1
|
|
20230714,132200,868625860,5780,5780,5780,5780,20
|
|
20230714,132100,868510260,5780,5780,5780,5780,871
|
|
20230714,132000,863475880,5780,5780,5780,5770,4535
|
|
20230714,131900,837264440,5780,5790,5790,5780,1151
|
|
20230714,131800,830611590,5780,5790,5790,5780,302
|
|
20230714,131700,828866010,5790,5780,5790,5780,135
|
|
20230714,131600,828084420,5780,5790,5790,5780,264
|
|
20230714,131500,826558490,5790,5790,5790,5790,172
|
|
20230714,131400,825562610,5790,5790,5790,5790,365
|
|
20230714,131300,823449260,5790,5790,5790,5790,1
|
|
20230714,131200,823443470,5780,5780,5780,5780,0
|
|
20230714,131100,823443470,5780,5780,5780,5780,0
|
|
20230714,131000,823443470,5780,5780,5780,5780,59
|
|
20230714,130900,823102450,5780,5780,5790,5780,1408
|
|
20230714,130800,814964160,5770,5780,5780,5770,824
|
|
20230714,130700,810204200,5780,5780,5780,5780,3082
|
|
20230714,130600,792390240,5780,5780,5780,5780,219
|
|
20230714,130500,791124420,5790,5790,5790,5790,87
|
|
20230714,130400,790620690,5790,5790,5790,5790,200
|
|
20230714,130300,789462690,5790,5790,5790,5790,20
|
|
20230714,130200,789346890,5780,5780,5780,5780,200
|
|
20230714,130100,788190890,5780,5790,5790,5780,55
|
|
20230714,130000,787872940,5790,5790,5790,5790,0
|
|
20230714,125900,787872940,5790,5790,5790,5790,60
|
|
20230714,125800,787525540,5790,5790,5790,5790,50
|
|
20230714,125700,787236040,5790,5780,5790,5780,8
|
|
20230714,125600,787189790,5780,5790,5790,5780,108
|
|
20230714,125500,786565010,5790,5790,5790,5790,107
|
|
20230714,125400,785945480,5790,5790,5790,5790,152
|
|
20230714,125300,785065400,5790,5790,5790,5790,160
|
|
20230714,125200,784139000,5790,5790,5790,5790,0
|
|
20230714,125100,784139000,5790,5790,5790,5790,42
|
|
20230714,125000,783895820,5790,5790,5790,5790,12
|
|
20230714,124900,783826340,5780,5780,5780,5780,50
|
|
20230714,124800,783537340,5780,5780,5780,5780,0
|
|
20230714,124700,783537340,5780,5780,5780,5780,27
|
|
20230714,124600,783381280,5780,5780,5780,5780,133
|
|
20230714,124500,782612540,5780,5780,5780,5780,103
|
|
20230714,124400,782017200,5780,5780,5780,5780,696
|
|
20230714,124300,777994320,5800,5780,5800,5780,19
|
|
20230714,124200,777884320,5780,5780,5780,5780,0
|
|
20230714,124100,777884320,5780,5780,5780,5780,0
|
|
20230714,124000,777884320,5780,5780,5780,5780,0
|
|
20230714,123900,777884320,5780,5780,5780,5780,0
|
|
20230714,123800,777884320,5780,5780,5780,5780,736
|
|
20230714,123700,773630240,5780,5780,5780,5780,70
|
|
20230714,123600,773225640,5780,5780,5780,5780,272
|
|
20230714,123500,771653480,5790,5790,5790,5790,1
|
|
20230714,123400,771647690,5790,5790,5790,5790,1
|
|
20230714,123300,771641900,5780,5780,5780,5780,500
|
|
20230714,123200,768751900,5780,5780,5780,5780,0
|
|
20230714,123100,768751900,5780,5780,5780,5780,0
|
|
20230714,123000,768751900,5780,5790,5790,5780,637
|
|
20230714,122900,765069360,5780,5780,5780,5780,0
|
|
20230714,122800,765069360,5780,5780,5780,5780,27
|
|
20230714,122700,764913300,5790,5790,5790,5790,1
|
|
20230714,122600,764907510,5790,5790,5790,5790,0
|
|
20230714,122500,764907510,5790,5790,5790,5790,0
|
|
20230714,122400,764907510,5790,5790,5790,5790,16
|
|
20230714,122300,764814870,5790,5790,5790,5790,3
|
|
20230714,122200,764797500,5780,5780,5790,5780,223
|
|
20230714,122100,763508530,5780,5780,5780,5780,100
|
|
20230714,122000,762930530,5790,5800,5800,5790,102
|
|
20230714,121900,762338950,5780,5780,5780,5780,0
|
|
20230714,121800,762338950,5780,5780,5780,5780,0
|
|
20230714,121700,762338950,5780,5780,5780,5780,0
|
|
20230714,121600,762338950,5780,5790,5790,5780,201
|
|
20230714,121500,761175170,5790,5790,5790,5790,0
|
|
20230714,121400,761175170,5790,5790,5790,5790,0
|
|
20230714,121300,761175170,5790,5790,5790,5790,236
|
|
20230714,121200,759808730,5780,5780,5780,5780,764
|
|
20230714,121100,755392810,5780,5780,5780,5780,301
|
|
20230714,121000,753653030,5780,5790,5790,5780,135
|
|
20230714,120900,752871730,5790,5790,5790,5790,0
|
|
20230714,120800,752871730,5790,5790,5790,5790,0
|
|
20230714,120700,752871730,5790,5790,5790,5790,5
|
|
20230714,120600,752842780,5780,5780,5780,5780,0
|
|
20230714,120500,752842780,5780,5780,5780,5780,300
|
|
20230714,120400,751108780,5780,5790,5790,5780,340
|
|
20230714,120300,749140570,5780,5780,5790,5780,324
|
|
20230714,120200,747267730,5790,5790,5790,5790,300
|
|
20230714,120100,745530730,5790,5790,5790,5790,11
|
|
20230714,120000,745467040,5790,5790,5790,5790,203
|
|
20230714,115900,744291670,5800,5780,5800,5770,649
|
|
20230714,115800,740540710,5810,5780,5810,5780,1028
|
|
20230714,115700,734598840,5780,5780,5800,5780,9
|
|
20230714,115600,734546780,5780,5780,5780,5780,0
|
|
20230714,115500,734546780,5780,5780,5780,5780,1
|
|
20230714,115400,734541000,5780,5810,5810,5780,538
|
|
20230714,115300,731431190,5790,5790,5810,5790,861
|
|
20230714,115200,726445840,5820,5820,5820,5820,10
|
|
20230714,115100,726387640,5820,5820,5820,5820,0
|
|
20230714,115000,726387640,5820,5810,5820,5810,442
|
|
20230714,114900,723819610,5790,5800,5800,5790,123
|
|
20230714,114800,723106220,5800,5800,5800,5790,460
|
|
20230714,114700,720442720,5800,5800,5800,5800,23
|
|
20230714,114600,720309320,5810,5800,5810,5800,205
|
|
20230714,114500,719120280,5800,5800,5800,5800,881
|
|
20230714,114400,714010480,5800,5800,5800,5800,0
|
|
20230714,114300,714010480,5800,5800,5800,5800,519
|
|
20230714,114200,711000280,5800,5800,5800,5800,0
|
|
20230714,114100,711000280,5800,5800,5800,5800,38
|
|
20230714,114000,710779880,5800,5790,5800,5790,168
|
|
20230714,113900,709807130,5790,5790,5790,5790,262
|
|
20230714,113800,708290150,5800,5800,5800,5800,102
|
|
20230714,113700,707698550,5800,5800,5800,5800,299
|
|
20230714,113600,705964350,5780,5790,5790,5780,121
|
|
20230714,113500,705263780,5790,5790,5790,5790,10
|
|
20230714,113400,705205880,5790,5780,5790,5780,435
|
|
20230714,113300,702691230,5790,5790,5790,5790,1
|
|
20230714,113200,702685440,5790,5800,5800,5790,8679
|
|
20230714,113100,652354540,5800,5810,5810,5800,1247
|
|
20230714,113000,645120940,5810,5810,5810,5810,20
|
|
20230714,112900,645004740,5800,5810,5810,5800,345
|
|
20230714,112800,643003570,5800,5800,5800,5800,0
|
|
20230714,112700,643003570,5800,5800,5800,5800,114
|
|
20230714,112600,642342370,5810,5810,5810,5810,301
|
|
20230714,112500,640593560,5810,5810,5810,5810,0
|
|
20230714,112400,640593560,5810,5810,5810,5810,100
|
|
20230714,112300,640012560,5800,5800,5800,5800,2
|
|
20230714,112200,640000960,5820,5800,5820,5800,310
|
|
20230714,112100,638198820,5800,5810,5810,5800,4788
|
|
20230714,112000,610388510,5820,5820,5820,5820,0
|
|
20230714,111900,610388510,5820,5820,5820,5820,3
|
|
20230714,111800,610371050,5820,5820,5820,5820,25
|
|
20230714,111700,610225550,5820,5820,5820,5820,64
|
|
20230714,111600,609853070,5820,5830,5830,5820,599
|
|
20230714,111500,606366790,5820,5830,5830,5820,1100
|
|
20230714,111400,599963790,5830,5830,5830,5830,12
|
|
20230714,111300,599893830,5820,5820,5820,5820,866
|
|
20230714,111200,594853710,5830,5830,5830,5830,18
|
|
20230714,111100,594748770,5830,5820,5830,5820,250
|
|
20230714,111000,593293720,5820,5830,5830,5820,1136
|
|
20230714,110900,586681700,5830,5830,5830,5830,287
|
|
20230714,110800,585008490,5860,5830,5860,5830,1333
|
|
20230714,110700,577209760,5830,5830,5830,5830,267
|
|
20230714,110600,575653150,5830,5830,5830,5830,134
|
|
20230714,110500,574871930,5830,5830,5830,5830,19
|
|
20230714,110400,574761160,5830,5830,5830,5830,200
|
|
20230714,110300,573595160,5830,5830,5830,5830,400
|
|
20230714,110200,571263160,5830,5830,5830,5830,381
|
|
20230714,110100,569041930,5830,5830,5830,5820,1063
|
|
20230714,110000,562854940,5830,5830,5830,5820,41
|
|
20230714,105900,562616010,5830,5830,5830,5830,4
|
|
20230714,105800,562592690,5820,5820,5830,5820,1534
|
|
20230714,105700,553664650,5820,5820,5840,5820,50
|
|
20230714,105600,553373630,5820,5820,5820,5820,0
|
|
20230714,105500,553373630,5820,5820,5820,5820,1067
|
|
20230714,105400,547163690,5820,5840,5840,5820,464
|
|
20230714,105300,544458610,5840,5840,5840,5840,30
|
|
20230714,105200,544283410,5820,5820,5820,5820,100
|
|
20230714,105100,543701410,5820,5820,5820,5820,20
|
|
20230714,105000,543585010,5830,5830,5830,5830,968
|
|
20230714,104900,537941570,5830,5840,5840,5830,287
|
|
20230714,104800,536267490,5830,5830,5830,5830,0
|
|
20230714,104700,536267490,5830,5830,5830,5830,21
|
|
20230714,104600,536145060,5860,5860,5860,5860,51
|
|
20230714,104500,535846200,5860,5850,5860,5850,97
|
|
20230714,104400,535278720,5840,5850,5850,5840,4367
|
|
20230714,104300,509731970,5860,5850,5860,5850,269
|
|
20230714,104200,508156120,5850,5850,5850,5850,1315
|
|
20230714,104100,500463370,5840,5840,5840,5840,0
|
|
20230714,104000,500463370,5840,5840,5840,5840,61
|
|
20230714,103900,500107130,5850,5850,5850,5840,474
|
|
20230714,103800,497337430,5850,5840,5850,5840,80
|
|
20230714,103700,496869530,5830,5850,5850,5830,180
|
|
20230714,103600,495819130,5850,5850,5850,5850,421
|
|
20230714,103500,493356280,5850,5850,5850,5850,132
|
|
20230714,103400,492584080,5850,5820,5850,5820,124
|
|
20230714,103300,491858870,5840,5820,5840,5820,1033
|
|
20230714,103200,485846730,5820,5820,5820,5820,15
|
|
20230714,103100,485759430,5820,5820,5820,5820,422
|
|
20230714,103000,483303390,5840,5840,5840,5840,78
|
|
20230714,102900,482847870,5840,5820,5840,5820,101
|
|
20230714,102800,482258050,5840,5810,5840,5810,437
|
|
20230714,102700,479714750,5810,5810,5810,5810,2097
|
|
20230714,102600,467531180,5820,5810,5820,5810,19
|
|
20230714,102500,467420670,5820,5830,5830,5820,913
|
|
20230714,102400,462106980,5820,5820,5820,5820,4
|
|
20230714,102300,462083700,5820,5820,5820,5820,0
|
|
20230714,102200,462083700,5820,5820,5820,5820,21
|
|
20230714,102100,461961480,5820,5820,5820,5820,210
|
|
20230714,102000,460739280,5810,5830,5830,5810,2077
|
|
20230714,101900,448667700,5840,5810,5840,5810,886
|
|
20230714,101800,443520010,5820,5830,5830,5820,1845
|
|
20230714,101700,432780110,5820,5830,5830,5820,947
|
|
20230714,101600,427267200,5830,5830,5830,5830,120
|
|
20230714,101500,426567600,5830,5830,5830,5830,106
|
|
20230714,101400,425949620,5830,5830,5830,5830,50
|
|
20230714,101300,425658120,5850,5850,5850,5850,14
|
|
20230714,101200,425576220,5860,5860,5860,5860,10
|
|
20230714,101100,425517620,5860,5850,5860,5820,778
|
|
20230714,101000,420980330,5850,5850,5850,5840,477
|
|
20230714,100900,418192330,5860,5860,5860,5860,0
|
|
20230714,100800,418192330,5860,5850,5860,5850,270
|
|
20230714,100700,416610330,5860,5860,5860,5860,20
|
|
20230714,100600,416493130,5860,5860,5860,5830,111
|
|
20230714,100500,415842970,5860,5860,5860,5860,25
|
|
20230714,100400,415696470,5860,5860,5860,5830,315
|
|
20230714,100300,413855070,5860,5840,5860,5840,600
|
|
20230714,100200,410348000,5840,5840,5840,5830,154
|
|
20230714,100100,409448680,5840,5840,5840,5830,89
|
|
20230714,100000,408929080,5830,5820,5830,5820,422
|
|
20230714,095900,406472990,5830,5830,5830,5830,301
|
|
20230714,095800,404718160,5820,5820,5820,5820,0
|
|
20230714,095700,404718160,5820,5830,5830,5820,393
|
|
20230714,095600,402427840,5830,5830,5840,5820,2615
|
|
20230714,095500,387184920,5860,5840,5860,5830,730
|
|
20230714,095400,382928940,5860,5840,5860,5840,298
|
|
20230714,095300,381185160,5860,5860,5860,5860,0
|
|
20230714,095200,381185160,5860,5860,5860,5860,0
|
|
20230714,095100,381185160,5860,5850,5860,5850,228
|
|
20230714,095000,379850840,5830,5830,5840,5830,760
|
|
20230714,094900,375419790,5820,5820,5820,5820,2
|
|
20230714,094800,375408150,5820,5820,5820,5820,100
|
|
20230714,094700,374826150,5820,5830,5830,5820,762
|
|
20230714,094600,370391290,5820,5820,5820,5810,1648
|
|
20230714,094500,360816350,5820,5850,5850,5820,321
|
|
20230714,094400,358946500,5850,5850,5850,5850,30
|
|
20230714,094300,358771000,5850,5850,5850,5850,1045
|
|
20230714,094200,352657750,5850,5830,5850,5810,2014
|
|
20230714,094100,340948660,5860,5830,5860,5820,2766
|
|
20230714,094000,324825930,5830,5870,5870,5830,573
|
|
20230714,093900,321479000,5840,5870,5870,5830,1227
|
|
20230714,093800,314314590,5850,5860,5870,5840,1319
|
|
20230714,093700,306596680,5850,5870,5870,5850,6
|
|
20230714,093600,306561560,5850,5870,5870,5850,710
|
|
20230714,093500,302407860,5850,5860,5860,5850,550
|
|
20230714,093400,299189860,5860,5860,5860,5860,1
|
|
20230714,093300,299184000,5850,5850,5850,5850,0
|
|
20230714,093200,299184000,5850,5880,5880,5850,1025
|
|
20230714,093100,293177660,5890,5890,5890,5880,41
|
|
20230714,093000,292936320,5860,5870,5870,5860,142
|
|
20230714,092900,292102820,5880,5910,5910,5880,1195
|
|
20230714,092800,285067310,5900,5900,5910,5900,812
|
|
20230714,092700,280273520,5900,5900,5900,5900,51
|
|
20230714,092600,279972620,5890,5900,5900,5880,30
|
|
20230714,092500,279796070,5890,5870,5900,5870,1177
|
|
20230714,092400,272862600,5870,5870,5870,5850,101
|
|
20230714,092300,272270690,5850,5870,5870,5850,1833
|
|
20230714,092200,261525080,5870,5850,5870,5850,48
|
|
20230714,092100,261244260,5840,5870,5900,5840,827
|
|
20230714,092000,256387170,5870,5880,5880,5850,2837
|
|
20230714,091900,239745360,5900,5930,5930,5880,7429
|
|
20230714,091800,195930710,5930,5970,5970,5930,648
|
|
20230714,091700,192087830,5930,5930,5950,5930,5662
|
|
20230714,091600,158510290,5980,5950,5980,5930,1061
|
|
20230714,091500,152217150,5950,5960,6010,5940,4955
|
|
20230714,091400,122732920,5970,5970,5970,5960,1034
|
|
20230714,091300,116568470,6010,5970,6010,5970,1110
|
|
20230714,091200,109941730,5970,6020,6020,5970,131
|
|
20230714,091100,109159610,5980,5980,6030,5970,1366
|
|
20230714,091000,100990660,5990,6010,6010,5990,2221
|
|
20230714,090900,87661090,6010,6010,6050,6010,783
|
|
20230714,090800,82955220,6050,6010,6050,6010,312
|
|
20230714,090700,81080020,6020,6050,6050,6020,3
|
|
20230714,090600,81061900,6000,6060,6060,6000,5817
|
|
20230714,090500,46032560,6030,6030,6030,6030,913
|
|
20230714,090400,40527170,6030,6040,6040,6030,353
|
|
20230714,090300,38397520,6060,6040,6060,6040,31
|
|
20230714,090200,38210260,6030,6080,6080,6030,5177
|
|
20230714,090100,6936440,6060,6070,6070,6060,41
|
|
20230714,090000,6687780,6060,6080,6080,6060,1100
|