700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,203700,779214900,5860,5860,5860,5860,3477
|
|
20230707,203600,779214900,5860,5860,5860,5860,0
|
|
20230707,203500,779214900,5860,5860,5860,5860,0
|
|
20230707,203400,779214900,5860,5860,5860,5860,0
|
|
20230707,203300,779214900,5860,5860,5860,5860,0
|
|
20230707,203200,779214900,5860,5860,5860,5860,0
|
|
20230707,203100,779214900,5860,5860,5860,5860,0
|
|
20230707,203000,779214900,5860,5860,5860,5860,0
|
|
20230707,202900,779214900,5860,5860,5860,5860,0
|
|
20230707,202800,779214900,5860,5860,5860,5860,0
|
|
20230707,202700,779214900,5860,5860,5860,5860,0
|
|
20230707,202600,779214900,5860,5860,5860,5860,0
|
|
20230707,202500,779214900,5860,5860,5860,5860,0
|
|
20230707,202400,779214900,5860,5860,5860,5860,0
|
|
20230707,202300,779214900,5860,5860,5860,5860,0
|
|
20230707,202200,779214900,5860,5860,5860,5860,0
|
|
20230707,202100,779214900,5860,5860,5860,5860,0
|
|
20230707,202000,779214900,5860,5860,5860,5860,0
|
|
20230707,201900,779214900,5860,5860,5860,5860,0
|
|
20230707,201800,779214900,5860,5860,5860,5860,0
|
|
20230707,201700,779214900,5860,5860,5860,5860,0
|
|
20230707,201600,779214900,5860,5860,5860,5860,0
|
|
20230707,201500,779214900,5860,5860,5860,5860,0
|
|
20230707,201400,779214900,5860,5860,5860,5860,0
|
|
20230707,201300,779214900,5860,5860,5860,5860,0
|
|
20230707,201200,779214900,5860,5860,5860,5860,0
|
|
20230707,201100,779214900,5860,5860,5860,5860,0
|
|
20230707,201000,779214900,5860,5860,5860,5860,0
|
|
20230707,200900,779214900,5860,5860,5860,5860,0
|
|
20230707,200800,779214900,5860,5860,5860,5860,0
|
|
20230707,200700,779214900,5860,5860,5860,5860,3477
|
|
20230707,200600,779214900,5860,5860,5860,5860,0
|
|
20230707,200500,779214900,5860,5860,5860,5860,0
|
|
20230707,200400,779214900,5860,5860,5860,5860,0
|
|
20230707,200300,779214900,5860,5860,5860,5860,0
|
|
20230707,200200,779214900,5860,5860,5860,5860,0
|
|
20230707,200100,779214900,5860,5860,5860,5860,0
|
|
20230707,200000,779214900,5860,5860,5860,5860,0
|
|
20230707,195900,779214900,5860,5860,5860,5860,0
|
|
20230707,195800,779214900,5860,5860,5860,5860,0
|
|
20230707,195700,779214900,5860,5860,5860,5860,0
|
|
20230707,195600,779214900,5860,5860,5860,5860,0
|
|
20230707,195500,779214900,5860,5860,5860,5860,0
|
|
20230707,195400,779214900,5860,5860,5860,5860,0
|
|
20230707,195300,779214900,5860,5860,5860,5860,0
|
|
20230707,195200,779214900,5860,5860,5860,5860,0
|
|
20230707,195100,779214900,5860,5860,5860,5860,0
|
|
20230707,195000,779214900,5860,5860,5860,5860,0
|
|
20230707,194900,779214900,5860,5860,5860,5860,0
|
|
20230707,194800,779214900,5860,5860,5860,5860,0
|
|
20230707,194700,779214900,5860,5860,5860,5860,0
|
|
20230707,194600,779214900,5860,5860,5860,5860,0
|
|
20230707,194500,779214900,5860,5860,5860,5860,0
|
|
20230707,194400,779214900,5860,5860,5860,5860,0
|
|
20230707,194300,779214900,5860,5860,5860,5860,0
|
|
20230707,194200,779214900,5860,5860,5860,5860,0
|
|
20230707,194100,779214900,5860,5860,5860,5860,0
|
|
20230707,194000,779214900,5860,5860,5860,5860,0
|
|
20230707,193900,779214900,5860,5860,5860,5860,0
|
|
20230707,193800,779214900,5860,5860,5860,5860,0
|
|
20230707,193700,779214900,5860,5860,5860,5860,3477
|
|
20230707,193600,779214900,5860,5860,5860,5860,0
|
|
20230707,193500,779214900,5860,5860,5860,5860,0
|
|
20230707,193400,779214900,5860,5860,5860,5860,0
|
|
20230707,193300,779214900,5860,5860,5860,5860,0
|
|
20230707,193200,779214900,5860,5860,5860,5860,0
|
|
20230707,193100,779214900,5860,5860,5860,5860,0
|
|
20230707,193000,779214900,5860,5860,5860,5860,0
|
|
20230707,192900,779214900,5860,5860,5860,5860,0
|
|
20230707,192800,779214900,5860,5860,5860,5860,0
|
|
20230707,192700,779214900,5860,5860,5860,5860,0
|
|
20230707,192600,779214900,5860,5860,5860,5860,0
|
|
20230707,192500,779214900,5860,5860,5860,5860,0
|
|
20230707,192400,779214900,5860,5860,5860,5860,0
|
|
20230707,192300,779214900,5860,5860,5860,5860,0
|
|
20230707,192200,779214900,5860,5860,5860,5860,0
|
|
20230707,192100,779214900,5860,5860,5860,5860,0
|
|
20230707,192000,779214900,5860,5860,5860,5860,0
|
|
20230707,191900,779214900,5860,5860,5860,5860,0
|
|
20230707,191800,779214900,5860,5860,5860,5860,0
|
|
20230707,191700,779214900,5860,5860,5860,5860,0
|
|
20230707,191600,779214900,5860,5860,5860,5860,0
|
|
20230707,191500,779214900,5860,5860,5860,5860,0
|
|
20230707,191400,779214900,5860,5860,5860,5860,0
|
|
20230707,191300,779214900,5860,5860,5860,5860,0
|
|
20230707,191200,779214900,5860,5860,5860,5860,0
|
|
20230707,191100,779214900,5860,5860,5860,5860,0
|
|
20230707,191000,779214900,5860,5860,5860,5860,0
|
|
20230707,190900,779214900,5860,5860,5860,5860,0
|
|
20230707,190800,779214900,5860,5860,5860,5860,0
|
|
20230707,190700,779214900,5860,5860,5860,5860,3477
|
|
20230707,190600,779214900,5860,5860,5860,5860,0
|
|
20230707,190500,779214900,5860,5860,5860,5860,0
|
|
20230707,190400,779214900,5860,5860,5860,5860,0
|
|
20230707,190300,779214900,5860,5860,5860,5860,0
|
|
20230707,190200,779214900,5860,5860,5860,5860,0
|
|
20230707,190100,779214900,5860,5860,5860,5860,0
|
|
20230707,190000,779214900,5860,5860,5860,5860,0
|
|
20230707,185900,779214900,5860,5860,5860,5860,0
|
|
20230707,185800,779214900,5860,5860,5860,5860,0
|
|
20230707,185700,779214900,5860,5860,5860,5860,0
|
|
20230707,185600,779214900,5860,5860,5860,5860,0
|
|
20230707,185500,779214900,5860,5860,5860,5860,0
|
|
20230707,185400,779214900,5860,5860,5860,5860,0
|
|
20230707,185300,779214900,5860,5860,5860,5860,0
|
|
20230707,185200,779214900,5860,5860,5860,5860,0
|
|
20230707,185100,779214900,5860,5860,5860,5860,0
|
|
20230707,185000,779214900,5860,5860,5860,5860,0
|
|
20230707,184900,779214900,5860,5860,5860,5860,0
|
|
20230707,184800,779214900,5860,5860,5860,5860,0
|
|
20230707,184700,779214900,5860,5860,5860,5860,0
|
|
20230707,184600,779214900,5860,5860,5860,5860,0
|
|
20230707,184500,779214900,5860,5860,5860,5860,0
|
|
20230707,184400,779214900,5860,5860,5860,5860,0
|
|
20230707,184300,779214900,5860,5860,5860,5860,0
|
|
20230707,184200,779214900,5860,5860,5860,5860,0
|
|
20230707,184100,779214900,5860,5860,5860,5860,0
|
|
20230707,184000,779214900,5860,5860,5860,5860,0
|
|
20230707,183900,779214900,5860,5860,5860,5860,0
|
|
20230707,183800,779214900,5860,5860,5860,5860,0
|
|
20230707,183700,779214900,5860,5860,5860,5860,3477
|
|
20230707,183600,779214900,5860,5860,5860,5860,0
|
|
20230707,183500,779214900,5860,5860,5860,5860,0
|
|
20230707,183400,779214900,5860,5860,5860,5860,0
|
|
20230707,183300,779214900,5860,5860,5860,5860,0
|
|
20230707,183200,779214900,5860,5860,5860,5860,0
|
|
20230707,183100,779214900,5860,5860,5860,5860,0
|
|
20230707,183000,779214900,5860,5860,5860,5860,0
|
|
20230707,182900,779214900,5860,5860,5860,5860,0
|
|
20230707,182800,779214900,5860,5860,5860,5860,0
|
|
20230707,182700,779214900,5860,5860,5860,5860,0
|
|
20230707,182600,779214900,5860,5860,5860,5860,0
|
|
20230707,182500,779214900,5860,5860,5860,5860,0
|
|
20230707,182400,779214900,5860,5860,5860,5860,0
|
|
20230707,182300,779214900,5860,5860,5860,5860,0
|
|
20230707,182200,779214900,5860,5860,5860,5860,0
|
|
20230707,182100,779214900,5860,5860,5860,5860,0
|
|
20230707,182000,779214900,5860,5860,5860,5860,0
|
|
20230707,181900,779214900,5860,5860,5860,5860,0
|
|
20230707,181800,779214900,5860,5860,5860,5860,0
|
|
20230707,181700,779214900,5860,5860,5860,5860,0
|
|
20230707,181600,779214900,5860,5860,5860,5860,0
|
|
20230707,181500,779214900,5860,5860,5860,5860,0
|
|
20230707,181400,779214900,5860,5860,5860,5860,0
|
|
20230707,181300,779214900,5860,5860,5860,5860,0
|
|
20230707,181200,779214900,5860,5860,5860,5860,0
|
|
20230707,181100,779214900,5860,5860,5860,5860,0
|
|
20230707,181000,779214900,5860,5860,5860,5860,0
|
|
20230707,180900,779214900,5860,5860,5860,5860,0
|
|
20230707,180800,779214900,5860,5860,5860,5860,0
|
|
20230707,180700,779214900,5860,5860,5860,5860,3477
|
|
20230707,180600,779214900,5860,5860,5860,5860,0
|
|
20230707,180500,779214900,5860,5860,5860,5860,0
|
|
20230707,180400,779214900,5860,5860,5860,5860,0
|
|
20230707,180300,779214900,5860,5860,5860,5860,0
|
|
20230707,180200,779214900,5860,5860,5860,5860,0
|
|
20230707,180100,779214900,5860,5860,5860,5860,0
|
|
20230707,180000,779214900,5860,5860,5860,5860,0
|
|
20230707,175900,779214900,5860,5860,5860,5860,0
|
|
20230707,175800,779214900,5860,5860,5860,5860,0
|
|
20230707,175700,779214900,5860,5860,5860,5860,0
|
|
20230707,175600,779214900,5860,5860,5860,5860,0
|
|
20230707,175500,779214900,5860,5860,5860,5860,0
|
|
20230707,175400,779214900,5860,5860,5860,5860,0
|
|
20230707,175300,779214900,5860,5860,5860,5860,0
|
|
20230707,175200,779214900,5860,5860,5860,5860,0
|
|
20230707,175100,779214900,5860,5860,5860,5860,0
|
|
20230707,175000,779214900,5860,5860,5860,5860,0
|
|
20230707,174900,779214900,5860,5860,5860,5860,0
|
|
20230707,174800,779214900,5860,5860,5860,5860,0
|
|
20230707,174700,779214900,5860,5860,5860,5860,0
|
|
20230707,174600,779214900,5860,5860,5860,5860,0
|
|
20230707,174500,779214900,5860,5860,5860,5860,0
|
|
20230707,174400,779214900,5860,5860,5860,5860,0
|
|
20230707,174300,779214900,5860,5860,5860,5860,0
|
|
20230707,174200,779214900,5860,5860,5860,5860,0
|
|
20230707,174100,779214900,5860,5860,5860,5860,0
|
|
20230707,174000,779214900,5860,5860,5860,5860,0
|
|
20230707,173900,779214900,5860,5860,5860,5860,0
|
|
20230707,173800,779214900,5860,5860,5860,5860,0
|
|
20230707,173700,779214900,5860,5860,5860,5860,3477
|
|
20230707,173600,779214900,5860,5860,5860,5860,0
|
|
20230707,173500,779214900,5860,5860,5860,5860,0
|
|
20230707,173400,779214900,5860,5860,5860,5860,0
|
|
20230707,173300,779214900,5860,5860,5860,5860,0
|
|
20230707,173200,779214900,5860,5860,5860,5860,0
|
|
20230707,173100,779214900,5860,5860,5860,5860,0
|
|
20230707,173000,779214900,5860,5860,5860,5860,0
|
|
20230707,172900,779214900,5860,5860,5860,5860,0
|
|
20230707,172800,779214900,5860,5860,5860,5860,0
|
|
20230707,172700,779214900,5860,5860,5860,5860,0
|
|
20230707,172600,779214900,5860,5860,5860,5860,0
|
|
20230707,172500,779214900,5860,5860,5860,5860,0
|
|
20230707,172400,779214900,5860,5860,5860,5860,0
|
|
20230707,172300,779214900,5860,5860,5860,5860,0
|
|
20230707,172200,779214900,5860,5860,5860,5860,0
|
|
20230707,172100,779214900,5860,5860,5860,5860,0
|
|
20230707,172000,779214900,5860,5860,5860,5860,0
|
|
20230707,171900,779214900,5860,5860,5860,5860,0
|
|
20230707,171800,779214900,5860,5860,5860,5860,0
|
|
20230707,171700,779214900,5860,5860,5860,5860,0
|
|
20230707,171600,779214900,5860,5860,5860,5860,0
|
|
20230707,171500,779214900,5860,5860,5860,5860,0
|
|
20230707,171400,779214900,5860,5860,5860,5860,0
|
|
20230707,171300,779214900,5860,5860,5860,5860,0
|
|
20230707,171200,779214900,5860,5860,5860,5860,0
|
|
20230707,171100,779214900,5860,5860,5860,5860,0
|
|
20230707,171000,779214900,5860,5860,5860,5860,0
|
|
20230707,170900,779214900,5860,5860,5860,5860,0
|
|
20230707,170800,779214900,5860,5860,5860,5860,0
|
|
20230707,170700,779214900,5860,5860,5860,5860,3477
|
|
20230707,170600,779214900,5860,5860,5860,5860,0
|
|
20230707,170500,779214900,5860,5860,5860,5860,0
|
|
20230707,170400,779214900,5860,5860,5860,5860,0
|
|
20230707,170300,779214900,5860,5860,5860,5860,0
|
|
20230707,170200,779214900,5860,5860,5860,5860,0
|
|
20230707,170100,779214900,5860,5860,5860,5860,0
|
|
20230707,170000,779214900,5860,5860,5860,5860,0
|
|
20230707,165900,779214900,5860,5860,5860,5860,0
|
|
20230707,165800,779214900,5860,5860,5860,5860,0
|
|
20230707,165700,779214900,5860,5860,5860,5860,0
|
|
20230707,165600,779214900,5860,5860,5860,5860,0
|
|
20230707,165500,779214900,5860,5860,5860,5860,0
|
|
20230707,165400,779214900,5860,5860,5860,5860,0
|
|
20230707,165300,779214900,5860,5860,5860,5860,0
|
|
20230707,165200,779214900,5860,5860,5860,5860,0
|
|
20230707,165100,779214900,5860,5860,5860,5860,0
|
|
20230707,165000,779214900,5860,5860,5860,5860,0
|
|
20230707,164900,779214900,5860,5860,5860,5860,0
|
|
20230707,164800,779214900,5860,5860,5860,5860,0
|
|
20230707,164700,779214900,5860,5860,5860,5860,0
|
|
20230707,164600,779214900,5860,5860,5860,5860,0
|
|
20230707,164500,779214900,5860,5860,5860,5860,0
|
|
20230707,164400,779214900,5860,5860,5860,5860,0
|
|
20230707,164300,779214900,5860,5860,5860,5860,0
|
|
20230707,164200,779214900,5860,5860,5860,5860,0
|
|
20230707,164100,779214900,5860,5860,5860,5860,0
|
|
20230707,164000,779214900,5860,5860,5860,5860,0
|
|
20230707,163900,779214900,5860,5860,5860,5860,0
|
|
20230707,163800,779214900,5860,5860,5860,5860,0
|
|
20230707,163700,779214900,5860,5860,5860,5860,3477
|
|
20230707,163600,779214900,5860,5860,5860,5860,0
|
|
20230707,163500,779214900,5860,5860,5860,5860,0
|
|
20230707,163400,779214900,5860,5860,5860,5860,0
|
|
20230707,163300,779214900,5860,5860,5860,5860,0
|
|
20230707,163200,779214900,5860,5860,5860,5860,0
|
|
20230707,163100,779214900,5860,5860,5860,5860,0
|
|
20230707,163000,779214900,5860,5860,5860,5860,0
|
|
20230707,162900,779214900,5860,5860,5860,5860,0
|
|
20230707,162800,779214900,5860,5860,5860,5860,0
|
|
20230707,162700,779214900,5860,5860,5860,5860,0
|
|
20230707,162600,779214900,5860,5860,5860,5860,0
|
|
20230707,162500,779214900,5860,5860,5860,5860,0
|
|
20230707,162400,779214900,5860,5860,5860,5860,0
|
|
20230707,162300,779214900,5860,5860,5860,5860,0
|
|
20230707,162200,779214900,5860,5860,5860,5860,0
|
|
20230707,162100,779214900,5860,5860,5860,5860,0
|
|
20230707,162000,779214900,5860,5860,5860,5860,0
|
|
20230707,161900,779214900,5860,5860,5860,5860,0
|
|
20230707,161800,779214900,5860,5860,5860,5860,0
|
|
20230707,161700,779214900,5860,5860,5860,5860,0
|
|
20230707,161600,779214900,5860,5860,5860,5860,0
|
|
20230707,161500,779214900,5860,5860,5860,5860,0
|
|
20230707,161400,779214900,5860,5860,5860,5860,0
|
|
20230707,161300,779214900,5860,5860,5860,5860,0
|
|
20230707,161200,779214900,5860,5860,5860,5860,0
|
|
20230707,161100,779214900,5860,5860,5860,5860,0
|
|
20230707,161000,779214900,5860,5860,5860,5860,0
|
|
20230707,160900,779214900,5860,5860,5860,5860,0
|
|
20230707,160800,779214900,5860,5860,5860,5860,0
|
|
20230707,160700,779214900,5860,5860,5860,5860,3477
|
|
20230707,160600,779214900,5860,5860,5860,5860,0
|
|
20230707,160500,779214900,5860,5860,5860,5860,0
|
|
20230707,160400,779214900,5860,5860,5860,5860,0
|
|
20230707,160300,779214900,5860,5860,5860,5860,0
|
|
20230707,160200,779214900,5860,5860,5860,5860,0
|
|
20230707,160100,779214900,5860,5860,5860,5860,0
|
|
20230707,160000,779214900,5860,5860,5860,5860,0
|
|
20230707,155900,779214900,5860,5860,5860,5860,0
|
|
20230707,155800,779214900,5860,5860,5860,5860,0
|
|
20230707,155700,779214900,5860,5860,5860,5860,0
|
|
20230707,155600,779214900,5860,5860,5860,5860,0
|
|
20230707,155500,779214900,5860,5860,5860,5860,0
|
|
20230707,155400,779214900,5860,5860,5860,5860,0
|
|
20230707,155300,779214900,5860,5860,5860,5860,0
|
|
20230707,155200,779214900,5860,5860,5860,5860,0
|
|
20230707,155100,779214900,5860,5860,5860,5860,0
|
|
20230707,155000,779214900,5860,5860,5860,5860,0
|
|
20230707,154900,779214900,5860,5860,5860,5860,0
|
|
20230707,154800,779214900,5860,5860,5860,5860,0
|
|
20230707,154700,779214900,5860,5860,5860,5860,0
|
|
20230707,154600,779214900,5860,5860,5860,5860,0
|
|
20230707,154500,779214900,5860,5860,5860,5860,0
|
|
20230707,154400,779214900,5860,5860,5860,5860,0
|
|
20230707,154300,779214900,5860,5860,5860,5860,0
|
|
20230707,154200,779214900,5860,5860,5860,5860,0
|
|
20230707,154100,779214900,5860,5860,5860,5860,0
|
|
20230707,154000,779214900,5860,5860,5860,5860,0
|
|
20230707,153900,779214900,5860,5860,5860,5860,0
|
|
20230707,153800,779214900,5860,5860,5860,5860,0
|
|
20230707,153700,779214900,5860,5860,5860,5860,3477
|
|
20230707,153600,779214900,5860,5860,5860,5860,0
|
|
20230707,153500,779214900,5860,5860,5860,5860,0
|
|
20230707,153400,779214900,5860,5860,5860,5860,0
|
|
20230707,153300,779214900,5860,5860,5860,5860,0
|
|
20230707,153200,779214900,5860,5860,5860,5860,0
|
|
20230707,153100,779214900,5860,5860,5860,5860,0
|
|
20230707,153000,779214900,5860,5860,5860,5860,3477
|
|
20230707,152900,758839680,5860,5860,5860,5860,0
|
|
20230707,152800,758839680,5860,5860,5860,5860,0
|
|
20230707,152700,758839680,5860,5860,5860,5860,0
|
|
20230707,152600,758839680,5860,5860,5860,5860,0
|
|
20230707,152500,758839680,5860,5860,5860,5860,0
|
|
20230707,152400,758839680,5860,5860,5860,5860,0
|
|
20230707,152300,758839680,5860,5860,5860,5860,0
|
|
20230707,152200,758839680,5860,5860,5860,5860,0
|
|
20230707,152100,758839680,5860,5860,5860,5860,0
|
|
20230707,152000,758839680,5860,5860,5860,5860,0
|
|
20230707,151900,758839680,5860,5860,5860,5850,636
|
|
20230707,151800,755112980,5850,5850,5860,5850,1468
|
|
20230707,151700,746525130,5850,5860,5860,5850,510
|
|
20230707,151600,743541530,5860,5860,5860,5850,1105
|
|
20230707,151500,737076230,5860,5860,5860,5860,1
|
|
20230707,151400,737070370,5860,5870,5870,5850,2394
|
|
20230707,151300,723041730,5860,5860,5870,5860,78
|
|
20230707,151200,722584640,5870,5870,5870,5870,70
|
|
20230707,151100,722173740,5860,5860,5860,5860,291
|
|
20230707,151000,720468480,5870,5870,5870,5860,22
|
|
20230707,150900,720339540,5870,5870,5870,5870,194
|
|
20230707,150800,719200760,5870,5870,5870,5870,0
|
|
20230707,150700,719200760,5870,5870,5870,5870,0
|
|
20230707,150600,719200760,5870,5870,5870,5870,744
|
|
20230707,150500,714833480,5880,5880,5880,5880,0
|
|
20230707,150400,714833480,5880,5870,5880,5870,216
|
|
20230707,150300,713565550,5880,5880,5880,5880,0
|
|
20230707,150200,713565550,5880,5880,5880,5880,5
|
|
20230707,150100,713536150,5880,5870,5880,5870,28
|
|
20230707,150000,713371580,5880,5880,5880,5880,0
|
|
20230707,145900,713371580,5880,5870,5880,5870,9
|
|
20230707,145800,713318740,5880,5870,5880,5870,478
|
|
20230707,145700,710508250,5880,5880,5880,5880,0
|
|
20230707,145600,710508250,5880,5880,5880,5880,3
|
|
20230707,145500,710490610,5860,5880,5880,5860,591
|
|
20230707,145400,707023150,5860,5860,5860,5860,30
|
|
20230707,145300,706847350,5900,5890,5900,5890,169
|
|
20230707,145200,705850450,5900,5870,5900,5870,1000
|
|
20230707,145100,699969910,5860,5860,5860,5860,0
|
|
20230707,145000,699969910,5860,5860,5860,5850,79
|
|
20230707,144900,699507560,5860,5860,5860,5860,10
|
|
20230707,144800,699448960,5870,5870,5870,5870,1
|
|
20230707,144700,699443090,5860,5860,5860,5860,0
|
|
20230707,144600,699443090,5860,5860,5860,5860,15
|
|
20230707,144500,699355190,5860,5860,5860,5860,0
|
|
20230707,144400,699355190,5860,5860,5860,5860,120
|
|
20230707,144300,698651990,5870,5870,5870,5870,0
|
|
20230707,144200,698651990,5870,5870,5870,5850,510
|
|
20230707,144100,695666320,5860,5860,5860,5860,1142
|
|
20230707,144000,688974200,5860,5860,5860,5860,0
|
|
20230707,143900,688974200,5860,5860,5860,5860,1
|
|
20230707,143800,688968340,5870,5870,5870,5870,2
|
|
20230707,143700,688956600,5870,5870,5870,5870,12
|
|
20230707,143600,688886160,5860,5860,5860,5860,0
|
|
20230707,143500,688886160,5860,5860,5860,5860,0
|
|
20230707,143400,688886160,5860,5860,5860,5860,200
|
|
20230707,143300,687714160,5860,5860,5860,5860,0
|
|
20230707,143200,687714160,5860,5860,5860,5860,5
|
|
20230707,143100,687684860,5860,5860,5860,5860,119
|
|
20230707,143000,686987520,5860,5860,5860,5860,0
|
|
20230707,142900,686987520,5860,5860,5860,5860,470
|
|
20230707,142800,684233320,5870,5870,5870,5870,0
|
|
20230707,142700,684233320,5870,5870,5870,5870,70
|
|
20230707,142600,683822420,5870,5870,5870,5870,0
|
|
20230707,142500,683822420,5870,5870,5870,5870,1
|
|
20230707,142400,683816550,5870,5870,5870,5870,0
|
|
20230707,142300,683816550,5870,5870,5870,5870,0
|
|
20230707,142200,683816550,5870,5870,5870,5870,0
|
|
20230707,142100,683816550,5870,5870,5870,5870,220
|
|
20230707,142000,682525150,5860,5860,5860,5860,213
|
|
20230707,141900,681276970,5860,5860,5860,5860,0
|
|
20230707,141800,681276970,5860,5860,5860,5860,38
|
|
20230707,141700,681054290,5860,5860,5870,5860,67
|
|
20230707,141600,680661660,5860,5860,5860,5860,190
|
|
20230707,141500,679548260,5860,5860,5860,5860,17
|
|
20230707,141400,679448640,5860,5850,5860,5850,4749
|
|
20230707,141300,651648360,5850,5850,5850,5850,600
|
|
20230707,141200,648138360,5850,5850,5850,5850,1722
|
|
20230707,141100,638064660,5860,5860,5860,5860,31
|
|
20230707,141000,637883000,5860,5860,5860,5860,0
|
|
20230707,140900,637883000,5860,5860,5860,5860,52
|
|
20230707,140800,637578280,5850,5860,5870,5850,603
|
|
20230707,140700,634050170,5850,5850,5850,5850,0
|
|
20230707,140600,634050170,5850,5850,5850,5850,0
|
|
20230707,140500,634050170,5850,5850,5850,5850,0
|
|
20230707,140400,634050170,5850,5860,5860,5850,565
|
|
20230707,140300,630741470,5860,5860,5860,5860,703
|
|
20230707,140200,626621890,5860,5860,5860,5860,358
|
|
20230707,140100,624524010,5860,5870,5870,5860,24
|
|
20230707,140000,624383150,5860,5860,5860,5860,27
|
|
20230707,135900,624224930,5860,5860,5860,5860,446
|
|
20230707,135800,621611370,5870,5870,5870,5870,10
|
|
20230707,135700,621552670,5870,5870,5870,5870,2
|
|
20230707,135600,621540930,5850,5850,5850,5850,0
|
|
20230707,135500,621540930,5850,5850,5850,5850,0
|
|
20230707,135400,621540930,5850,5860,5860,5850,1722
|
|
20230707,135300,611464990,5860,5860,5860,5860,0
|
|
20230707,135200,611464990,5860,5860,5860,5860,0
|
|
20230707,135100,611464990,5860,5860,5860,5860,0
|
|
20230707,135000,611464990,5860,5860,5860,5860,33
|
|
20230707,134900,611271610,5860,5860,5860,5860,0
|
|
20230707,134800,611271610,5860,5860,5860,5860,0
|
|
20230707,134700,611271610,5860,5860,5860,5860,0
|
|
20230707,134600,611271610,5860,5870,5870,5860,256
|
|
20230707,134500,609769920,5870,5870,5870,5870,508
|
|
20230707,134400,606787960,5870,5870,5870,5870,299
|
|
20230707,134300,605032830,5870,5880,5880,5870,50
|
|
20230707,134200,604739130,5880,5880,5880,5880,0
|
|
20230707,134100,604739130,5880,5870,5880,5860,121
|
|
20230707,134000,604029920,5870,5870,5870,5870,2497
|
|
20230707,133900,589372530,5870,5860,5870,5860,197
|
|
20230707,133800,588216310,5860,5860,5860,5860,352
|
|
20230707,133700,586153590,5860,5860,5860,5860,200
|
|
20230707,133600,584981590,5850,5860,5860,5850,310
|
|
20230707,133500,583167990,5860,5860,5860,5860,20
|
|
20230707,133400,583050790,5850,5860,5860,5850,5000
|
|
20230707,133300,553783720,5860,5860,5860,5860,16
|
|
20230707,133200,553689960,5860,5860,5860,5860,0
|
|
20230707,133100,553689960,5860,5860,5860,5860,0
|
|
20230707,133000,553689960,5860,5860,5860,5860,0
|
|
20230707,132900,553689960,5860,5860,5860,5860,1
|
|
20230707,132800,553684100,5860,5860,5860,5860,0
|
|
20230707,132700,553684100,5860,5860,5860,5860,20
|
|
20230707,132600,553566900,5870,5860,5870,5860,229
|
|
20230707,132500,552223160,5860,5860,5860,5860,0
|
|
20230707,132400,552223160,5860,5860,5860,5860,99
|
|
20230707,132300,551643020,5860,5860,5860,5860,67
|
|
20230707,132200,551250400,5870,5860,5870,5860,80
|
|
20230707,132100,550781590,5870,5870,5870,5870,0
|
|
20230707,132000,550781590,5870,5870,5870,5870,1
|
|
20230707,131900,550775720,5860,5860,5860,5860,331
|
|
20230707,131800,548836060,5870,5870,5870,5870,0
|
|
20230707,131700,548836060,5870,5860,5870,5860,521
|
|
20230707,131600,545782980,5870,5870,5870,5870,0
|
|
20230707,131500,545782980,5870,5870,5870,5870,15
|
|
20230707,131400,545694930,5870,5860,5870,5860,338
|
|
20230707,131300,543714220,5860,5860,5860,5860,138
|
|
20230707,131200,542905540,5860,5860,5860,5860,805
|
|
20230707,131100,538188240,5860,5860,5860,5860,385
|
|
20230707,131000,535932140,5860,5860,5860,5860,526
|
|
20230707,130900,532849780,5860,5860,5860,5860,125
|
|
20230707,130800,532117280,5860,5860,5860,5860,2380
|
|
20230707,130700,518170480,5870,5870,5870,5870,0
|
|
20230707,130600,518170480,5870,5870,5870,5870,0
|
|
20230707,130500,518170480,5870,5880,5880,5870,285
|
|
20230707,130400,516497520,5870,5870,5880,5870,198
|
|
20230707,130300,515335240,5870,5870,5870,5870,118
|
|
20230707,130200,514642580,5870,5870,5870,5870,0
|
|
20230707,130100,514642580,5870,5860,5870,5860,1300
|
|
20230707,130000,507012580,5870,5870,5870,5870,33
|
|
20230707,125900,506818870,5870,5850,5870,5850,56
|
|
20230707,125800,506491150,5850,5850,5850,5850,500
|
|
20230707,125700,503566150,5860,5870,5870,5860,215
|
|
20230707,125600,502306240,5860,5860,5860,5860,196
|
|
20230707,125500,501157680,5860,5860,5860,5860,19
|
|
20230707,125400,501046340,5870,5870,5870,5870,0
|
|
20230707,125300,501046340,5870,5870,5870,5870,0
|
|
20230707,125200,501046340,5870,5870,5870,5870,10
|
|
20230707,125100,500987640,5850,5860,5870,5850,211
|
|
20230707,125000,499750250,5870,5860,5870,5860,7
|
|
20230707,124900,499709210,5870,5860,5870,5860,375
|
|
20230707,124800,497511650,5870,5860,5870,5860,531
|
|
20230707,124700,494399790,5870,5860,5870,5860,137
|
|
20230707,124600,493596920,5870,5870,5870,5860,1370
|
|
20230707,124500,485567460,5870,5860,5870,5860,596
|
|
20230707,124400,482074600,5860,5860,5860,5860,5
|
|
20230707,124300,482045300,5870,5870,5870,5870,0
|
|
20230707,124200,482045300,5870,5870,5870,5870,8
|
|
20230707,124100,481998340,5870,5870,5870,5870,56
|
|
20230707,124000,481669620,5870,5860,5870,5860,30
|
|
20230707,123900,481493660,5870,5850,5870,5850,77
|
|
20230707,123800,481042860,5860,5870,5870,5850,192
|
|
20230707,123700,479918190,5860,5850,5860,5850,89
|
|
20230707,123600,479397200,5860,5860,5860,5860,121
|
|
20230707,123500,478688140,5860,5870,5870,5860,3097
|
|
20230707,123400,460531600,5880,5880,5880,5870,1006
|
|
20230707,123300,454626320,5880,5870,5880,5870,190
|
|
20230707,123200,453510890,5870,5870,5870,5870,146
|
|
20230707,123100,452653870,5880,5870,5880,5870,77
|
|
20230707,123000,452201740,5870,5870,5870,5870,381
|
|
20230707,122900,449965270,5870,5870,5870,5870,0
|
|
20230707,122800,449965270,5870,5870,5870,5870,0
|
|
20230707,122700,449965270,5870,5870,5870,5870,0
|
|
20230707,122600,449965270,5870,5870,5870,5870,12
|
|
20230707,122500,449894830,5880,5870,5880,5870,2
|
|
20230707,122400,449883080,5870,5870,5870,5870,20
|
|
20230707,122300,449765680,5870,5870,5870,5870,305
|
|
20230707,122200,447975330,5880,5880,5880,5880,0
|
|
20230707,122100,447975330,5880,5880,5880,5880,11
|
|
20230707,122000,447910650,5880,5870,5880,5870,21
|
|
20230707,121900,447787310,5870,5870,5870,5870,0
|
|
20230707,121800,447787310,5870,5870,5870,5870,3
|
|
20230707,121700,447769700,5870,5870,5870,5870,1
|
|
20230707,121600,447763830,5870,5870,5870,5870,1093
|
|
20230707,121500,441347920,5870,5870,5870,5870,0
|
|
20230707,121400,441347920,5870,5870,5870,5870,0
|
|
20230707,121300,441347920,5870,5870,5870,5870,0
|
|
20230707,121200,441347920,5870,5870,5870,5870,0
|
|
20230707,121100,441347920,5870,5870,5870,5870,0
|
|
20230707,121000,441347920,5870,5870,5870,5870,294
|
|
20230707,120900,439622140,5870,5870,5870,5870,36
|
|
20230707,120800,439410820,5870,5870,5870,5870,0
|
|
20230707,120700,439410820,5870,5870,5870,5870,3
|
|
20230707,120600,439393210,5870,5870,5870,5870,17
|
|
20230707,120500,439293420,5870,5870,5870,5870,44
|
|
20230707,120400,439035140,5870,5870,5870,5870,6
|
|
20230707,120300,438999920,5870,5870,5870,5870,31
|
|
20230707,120200,438817950,5870,5870,5870,5870,0
|
|
20230707,120100,438817950,5870,5870,5870,5870,281
|
|
20230707,120000,437168480,5870,5880,5880,5870,60
|
|
20230707,115900,436816180,5880,5880,5880,5880,10
|
|
20230707,115800,436757380,5880,5880,5880,5880,19
|
|
20230707,115700,436645660,5880,5880,5880,5880,10
|
|
20230707,115600,436586860,5870,5880,5880,5870,65
|
|
20230707,115500,436205280,5880,5870,5880,5870,2
|
|
20230707,115400,436193530,5880,5870,5880,5870,103
|
|
20230707,115300,435588910,5870,5870,5870,5870,250
|
|
20230707,115200,434121410,5870,5870,5870,5870,295
|
|
20230707,115100,432389760,5870,5870,5870,5870,0
|
|
20230707,115000,432389760,5870,5870,5870,5870,13
|
|
20230707,114900,432313450,5870,5870,5870,5870,0
|
|
20230707,114800,432313450,5870,5870,5870,5870,0
|
|
20230707,114700,432313450,5870,5870,5870,5870,1
|
|
20230707,114600,432307580,5880,5880,5880,5880,0
|
|
20230707,114500,432307580,5880,5880,5880,5880,3
|
|
20230707,114400,432289940,5860,5860,5860,5860,0
|
|
20230707,114300,432289940,5860,5860,5860,5860,0
|
|
20230707,114200,432289940,5860,5860,5860,5860,0
|
|
20230707,114100,432289940,5860,5860,5860,5860,0
|
|
20230707,114000,432289940,5860,5860,5860,5860,0
|
|
20230707,113900,432289940,5860,5860,5860,5860,0
|
|
20230707,113800,432289940,5860,5860,5860,5860,269
|
|
20230707,113700,430713600,5860,5870,5870,5860,2000
|
|
20230707,113600,418987800,5880,5880,5880,5880,0
|
|
20230707,113500,418987800,5880,5880,5880,5880,0
|
|
20230707,113400,418987800,5880,5880,5880,5880,0
|
|
20230707,113300,418987800,5880,5880,5880,5880,0
|
|
20230707,113200,418987800,5880,5880,5880,5880,128
|
|
20230707,113100,418235160,5880,5880,5880,5880,130
|
|
20230707,113000,417470760,5900,5900,5900,5900,0
|
|
20230707,112900,417470760,5900,5900,5900,5900,60
|
|
20230707,112800,417116760,5900,5890,5900,5890,3
|
|
20230707,112700,417099080,5890,5890,5890,5890,1
|
|
20230707,112600,417093190,5880,5880,5880,5880,0
|
|
20230707,112500,417093190,5880,5880,5880,5880,0
|
|
20230707,112400,417093190,5880,5880,5880,5880,3
|
|
20230707,112300,417075550,5880,5880,5880,5880,0
|
|
20230707,112200,417075550,5880,5880,5880,5880,2
|
|
20230707,112100,417063790,5860,5860,5860,5860,0
|
|
20230707,112000,417063790,5860,5860,5860,5860,0
|
|
20230707,111900,417063790,5860,5860,5860,5860,0
|
|
20230707,111800,417063790,5860,5860,5860,5860,69
|
|
20230707,111700,416659450,5860,5860,5860,5860,0
|
|
20230707,111600,416659450,5860,5860,5860,5850,865
|
|
20230707,111500,411594550,5860,5860,5860,5860,0
|
|
20230707,111400,411594550,5860,5860,5860,5860,400
|
|
20230707,111300,409250550,5860,5870,5870,5860,1900
|
|
20230707,111200,398115520,5870,5870,5870,5870,300
|
|
20230707,111100,396354520,5870,5870,5870,5870,0
|
|
20230707,111000,396354520,5870,5870,5870,5870,0
|
|
20230707,110900,396354520,5870,5870,5870,5870,5
|
|
20230707,110800,396325170,5870,5870,5870,5870,535
|
|
20230707,110700,393184720,5870,5870,5870,5870,10
|
|
20230707,110600,393126020,5880,5880,5880,5880,39
|
|
20230707,110500,392896700,5880,5880,5880,5880,1
|
|
20230707,110400,392890820,5880,5880,5880,5880,0
|
|
20230707,110300,392890820,5880,5880,5880,5880,6
|
|
20230707,110200,392855540,5850,5850,5850,5850,0
|
|
20230707,110100,392855540,5850,5850,5850,5850,0
|
|
20230707,110000,392855540,5850,5850,5850,5850,0
|
|
20230707,105900,392855540,5850,5850,5850,5850,0
|
|
20230707,105800,392855540,5850,5850,5850,5850,1076
|
|
20230707,105700,386560940,5850,5860,5860,5850,441
|
|
20230707,105600,383981070,5860,5860,5860,5860,0
|
|
20230707,105500,383981070,5860,5860,5860,5860,31
|
|
20230707,105400,383799410,5900,5900,5900,5900,1
|
|
20230707,105300,383793510,5850,5860,5860,5850,5099
|
|
20230707,105200,353964330,5870,5860,5870,5850,203
|
|
20230707,105100,352776600,5870,5870,5870,5870,5
|
|
20230707,105000,352747250,5850,5860,5880,5850,2187
|
|
20230707,104900,339932600,5860,5880,5880,5860,6762
|
|
20230707,104800,300270170,5890,5890,5890,5890,104
|
|
20230707,104700,299657610,5890,5890,5890,5890,204
|
|
20230707,104600,298456050,5880,5880,5880,5880,0
|
|
20230707,104500,298456050,5880,5880,5880,5880,947
|
|
20230707,104400,292887690,5880,5890,5890,5880,828
|
|
20230707,104300,288018970,5890,5890,5890,5890,1861
|
|
20230707,104200,277057680,5910,5900,5910,5900,3
|
|
20230707,104100,277039970,5890,5890,5890,5890,27
|
|
20230707,104000,276880940,5890,5890,5890,5890,100
|
|
20230707,103900,276291940,5890,5890,5890,5890,0
|
|
20230707,103800,276291940,5890,5890,5890,5890,55
|
|
20230707,103700,275967990,5900,5900,5900,5900,153
|
|
20230707,103600,275065290,5910,5900,5910,5900,3
|
|
20230707,103500,275047580,5910,5910,5910,5910,1
|
|
20230707,103400,275041670,5900,5900,5900,5900,40
|
|
20230707,103300,274805670,5890,5890,5890,5890,0
|
|
20230707,103200,274805670,5890,5890,5890,5890,30
|
|
20230707,103100,274628970,5890,5890,5890,5890,0
|
|
20230707,103000,274628970,5890,5890,5890,5890,0
|
|
20230707,102900,274628970,5890,5890,5890,5890,150
|
|
20230707,102800,273745470,5900,5900,5900,5900,0
|
|
20230707,102700,273745470,5900,5900,5900,5900,0
|
|
20230707,102600,273745470,5900,5900,5900,5900,1591
|
|
20230707,102500,264358570,5910,5910,5910,5910,1158
|
|
20230707,102400,257514790,5920,5920,5920,5920,0
|
|
20230707,102300,257514790,5920,5920,5920,5920,0
|
|
20230707,102200,257514790,5920,5920,5920,5920,0
|
|
20230707,102100,257514790,5920,5920,5920,5920,1
|
|
20230707,102000,257508870,5910,5910,5910,5910,0
|
|
20230707,101900,257508870,5910,5910,5910,5910,0
|
|
20230707,101800,257508870,5910,5920,5920,5910,16
|
|
20230707,101700,257414210,5910,5910,5910,5910,0
|
|
20230707,101600,257414210,5910,5910,5910,5910,895
|
|
20230707,101500,252124760,5920,5920,5920,5920,0
|
|
20230707,101400,252124760,5920,5920,5920,5920,2
|
|
20230707,101300,252112920,5920,5920,5920,5920,118
|
|
20230707,101200,251414360,5920,5930,5930,5920,3
|
|
20230707,101100,251396590,5920,5920,5920,5920,92
|
|
20230707,101000,250851950,5920,5920,5920,5920,0
|
|
20230707,100900,250851950,5920,5920,5920,5920,0
|
|
20230707,100800,250851950,5920,5920,5920,5920,0
|
|
20230707,100700,250851950,5920,5920,5920,5920,0
|
|
20230707,100600,250851950,5920,5920,5920,5920,70
|
|
20230707,100500,250437550,5920,5920,5920,5920,1000
|
|
20230707,100400,244517550,5920,5920,5920,5920,41
|
|
20230707,100300,244274830,5920,5920,5920,5920,0
|
|
20230707,100200,244274830,5920,5920,5920,5920,0
|
|
20230707,100100,244274830,5920,5930,5930,5920,1000
|
|
20230707,100000,238351320,5950,5950,5950,5950,979
|
|
20230707,095900,232526270,5950,5950,5950,5950,945
|
|
20230707,095800,226903520,5950,5950,5950,5950,445
|
|
20230707,095700,224255770,5970,5970,5970,5970,0
|
|
20230707,095600,224255770,5970,5970,5970,5950,528
|
|
20230707,095500,221104150,5950,5950,5950,5950,149
|
|
20230707,095400,220217600,5970,5930,5970,5930,1083
|
|
20230707,095300,213770290,5930,5930,5930,5930,92
|
|
20230707,095200,213224730,5930,5930,5930,5930,51
|
|
20230707,095100,212922300,5940,5940,5940,5940,0
|
|
20230707,095000,212922300,5940,5940,5940,5940,0
|
|
20230707,094900,212922300,5940,5940,5940,5940,8
|
|
20230707,094800,212874780,5930,5930,5930,5930,0
|
|
20230707,094700,212874780,5930,5930,5930,5930,0
|
|
20230707,094600,212874780,5930,5930,5930,5930,0
|
|
20230707,094500,212874780,5930,5940,5940,5930,205
|
|
20230707,094400,211659120,5930,5940,5940,5930,30
|
|
20230707,094300,211481020,5950,5950,5950,5950,0
|
|
20230707,094200,211481020,5950,5950,5950,5950,0
|
|
20230707,094100,211481020,5950,5940,5950,5940,101
|
|
20230707,094000,210880080,5950,5950,5950,5950,0
|
|
20230707,093900,210880080,5950,5950,5950,5950,80
|
|
20230707,093800,210404080,5950,5950,5950,5950,8
|
|
20230707,093700,210356480,5940,5930,5940,5930,1550
|
|
20230707,093600,201149490,5930,5940,5940,5930,27
|
|
20230707,093500,200989130,5940,5930,5940,5930,2265
|
|
20230707,093400,187538600,5930,5930,5930,5930,29
|
|
20230707,093300,187366630,5930,5930,5930,5930,22
|
|
20230707,093200,187236170,5930,5930,5930,5930,0
|
|
20230707,093100,187236170,5930,5920,5930,5920,751
|
|
20230707,093000,182786300,5910,5910,5910,5900,545
|
|
20230707,092900,179568480,5900,5900,5900,5900,65
|
|
20230707,092800,179184980,5900,5900,5900,5900,435
|
|
20230707,092700,176618480,5900,5910,5910,5900,73
|
|
20230707,092600,176187710,5900,5900,5900,5900,731
|
|
20230707,092500,171874810,5900,5900,5900,5900,29
|
|
20230707,092400,171703710,5900,5900,5900,5900,3
|
|
20230707,092300,171686010,5860,5890,5900,5860,1550
|
|
20230707,092200,162589360,5890,5890,5890,5890,3
|
|
20230707,092100,162571690,5870,5870,5900,5870,321
|
|
20230707,092000,160687390,5900,5900,5900,5900,6
|
|
20230707,091900,160651990,5900,5860,5910,5860,131
|
|
20230707,091800,159882680,5850,5860,5860,5850,177
|
|
20230707,091700,158847030,5850,5890,5920,5850,8482
|
|
20230707,091600,109166720,5900,5900,5900,5900,265
|
|
20230707,091500,107603220,5900,5900,5900,5900,338
|
|
20230707,091400,105609020,5910,5920,5930,5910,470
|
|
20230707,091300,102830980,5930,5920,5930,5920,1525
|
|
20230707,091200,93799540,5930,5930,5940,5930,410
|
|
20230707,091100,91366740,5940,5940,5940,5940,0
|
|
20230707,091000,91366740,5940,5940,5940,5930,7676
|
|
20230707,090900,45774270,5950,5960,5960,5950,485
|
|
20230707,090800,42888010,5960,5960,5960,5950,52
|
|
20230707,090700,42578590,5950,5970,5970,5950,783
|
|
20230707,090600,37917330,5970,5960,5970,5960,3
|
|
20230707,090500,37899440,5970,5980,5990,5970,26
|
|
20230707,090400,37744160,5990,5970,5990,5970,151
|
|
20230707,090300,36842670,5990,5970,5990,5970,356
|
|
20230707,090200,34717330,5970,5980,5990,5970,9
|
|
20230707,090100,34663560,5990,5970,5990,5970,398
|
|
20230707,090000,32287200,5970,5940,5970,5940,5430
|