606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,190300,876091770,5650,5650,5650,5650,2874
|
|
20230712,190200,876091770,5650,5650,5650,5650,0
|
|
20230712,190100,876091770,5650,5650,5650,5650,0
|
|
20230712,190000,876091770,5650,5650,5650,5650,0
|
|
20230712,185900,876091770,5650,5650,5650,5650,0
|
|
20230712,185800,876091770,5650,5650,5650,5650,0
|
|
20230712,185700,876091770,5650,5650,5650,5650,0
|
|
20230712,185600,876091770,5650,5650,5650,5650,0
|
|
20230712,185500,876091770,5650,5650,5650,5650,0
|
|
20230712,185400,876091770,5650,5650,5650,5650,0
|
|
20230712,185300,876091770,5650,5650,5650,5650,0
|
|
20230712,185200,876091770,5650,5650,5650,5650,0
|
|
20230712,185100,876091770,5650,5650,5650,5650,0
|
|
20230712,185000,876091770,5650,5650,5650,5650,0
|
|
20230712,184900,876091770,5650,5650,5650,5650,0
|
|
20230712,184800,876091770,5650,5650,5650,5650,0
|
|
20230712,184700,876091770,5650,5650,5650,5650,0
|
|
20230712,184600,876091770,5650,5650,5650,5650,0
|
|
20230712,184500,876091770,5650,5650,5650,5650,0
|
|
20230712,184400,876091770,5650,5650,5650,5650,0
|
|
20230712,184300,876091770,5650,5650,5650,5650,0
|
|
20230712,184200,876091770,5650,5650,5650,5650,0
|
|
20230712,184100,876091770,5650,5650,5650,5650,0
|
|
20230712,184000,876091770,5650,5650,5650,5650,0
|
|
20230712,183900,876091770,5650,5650,5650,5650,0
|
|
20230712,183800,876091770,5650,5650,5650,5650,0
|
|
20230712,183700,876091770,5650,5650,5650,5650,0
|
|
20230712,183600,876091770,5650,5650,5650,5650,0
|
|
20230712,183500,876091770,5650,5650,5650,5650,0
|
|
20230712,183400,876091770,5650,5650,5650,5650,0
|
|
20230712,183300,876091770,5650,5650,5650,5650,2874
|
|
20230712,183200,876091770,5650,5650,5650,5650,0
|
|
20230712,183100,876091770,5650,5650,5650,5650,0
|
|
20230712,183000,876091770,5650,5650,5650,5650,0
|
|
20230712,182900,876091770,5650,5650,5650,5650,0
|
|
20230712,182800,876091770,5650,5650,5650,5650,0
|
|
20230712,182700,876091770,5650,5650,5650,5650,0
|
|
20230712,182600,876091770,5650,5650,5650,5650,0
|
|
20230712,182500,876091770,5650,5650,5650,5650,0
|
|
20230712,182400,876091770,5650,5650,5650,5650,0
|
|
20230712,182300,876091770,5650,5650,5650,5650,0
|
|
20230712,182200,876091770,5650,5650,5650,5650,0
|
|
20230712,182100,876091770,5650,5650,5650,5650,0
|
|
20230712,182000,876091770,5650,5650,5650,5650,0
|
|
20230712,181900,876091770,5650,5650,5650,5650,0
|
|
20230712,181800,876091770,5650,5650,5650,5650,0
|
|
20230712,181700,876091770,5650,5650,5650,5650,0
|
|
20230712,181600,876091770,5650,5650,5650,5650,0
|
|
20230712,181500,876091770,5650,5650,5650,5650,0
|
|
20230712,181400,876091770,5650,5650,5650,5650,0
|
|
20230712,181300,876091770,5650,5650,5650,5650,0
|
|
20230712,181200,876091770,5650,5650,5650,5650,0
|
|
20230712,181100,876091770,5650,5650,5650,5650,0
|
|
20230712,181000,876091770,5650,5650,5650,5650,0
|
|
20230712,180900,876091770,5650,5650,5650,5650,0
|
|
20230712,180800,876091770,5650,5650,5650,5650,0
|
|
20230712,180700,876091770,5650,5650,5650,5650,0
|
|
20230712,180600,876091770,5650,5650,5650,5650,0
|
|
20230712,180500,876091770,5650,5650,5650,5650,0
|
|
20230712,180400,876091770,5650,5650,5650,5650,0
|
|
20230712,180300,876091770,5650,5650,5650,5650,2874
|
|
20230712,180200,876091770,5650,5650,5650,5650,0
|
|
20230712,180100,876091770,5650,5650,5650,5650,0
|
|
20230712,180000,876091770,5650,5650,5650,5650,0
|
|
20230712,175900,876091770,5650,5650,5650,5650,0
|
|
20230712,175800,876091770,5650,5650,5650,5650,0
|
|
20230712,175700,876091770,5650,5650,5650,5650,0
|
|
20230712,175600,876091770,5650,5650,5650,5650,0
|
|
20230712,175500,876091770,5650,5650,5650,5650,0
|
|
20230712,175400,876091770,5650,5650,5650,5650,0
|
|
20230712,175300,876091770,5650,5650,5650,5650,0
|
|
20230712,175200,876091770,5650,5650,5650,5650,0
|
|
20230712,175100,876091770,5650,5650,5650,5650,0
|
|
20230712,175000,876091770,5650,5650,5650,5650,0
|
|
20230712,174900,876091770,5650,5650,5650,5650,0
|
|
20230712,174800,876091770,5650,5650,5650,5650,0
|
|
20230712,174700,876091770,5650,5650,5650,5650,0
|
|
20230712,174600,876091770,5650,5650,5650,5650,0
|
|
20230712,174500,876091770,5650,5650,5650,5650,0
|
|
20230712,174400,876091770,5650,5650,5650,5650,0
|
|
20230712,174300,876091770,5650,5650,5650,5650,0
|
|
20230712,174200,876091770,5650,5650,5650,5650,0
|
|
20230712,174100,876091770,5650,5650,5650,5650,0
|
|
20230712,174000,876091770,5650,5650,5650,5650,0
|
|
20230712,173900,876091770,5650,5650,5650,5650,0
|
|
20230712,173800,876091770,5650,5650,5650,5650,0
|
|
20230712,173700,876091770,5650,5650,5650,5650,0
|
|
20230712,173600,876091770,5650,5650,5650,5650,0
|
|
20230712,173500,876091770,5650,5650,5650,5650,0
|
|
20230712,173400,876091770,5650,5650,5650,5650,0
|
|
20230712,173300,876091770,5650,5650,5650,5650,2874
|
|
20230712,173200,876091770,5650,5650,5650,5650,0
|
|
20230712,173100,876091770,5650,5650,5650,5650,0
|
|
20230712,173000,876091770,5650,5650,5650,5650,0
|
|
20230712,172900,876091770,5650,5650,5650,5650,0
|
|
20230712,172800,876091770,5650,5650,5650,5650,0
|
|
20230712,172700,876091770,5650,5650,5650,5650,0
|
|
20230712,172600,876091770,5650,5650,5650,5650,0
|
|
20230712,172500,876091770,5650,5650,5650,5650,0
|
|
20230712,172400,876091770,5650,5650,5650,5650,0
|
|
20230712,172300,876091770,5650,5650,5650,5650,0
|
|
20230712,172200,876091770,5650,5650,5650,5650,0
|
|
20230712,172100,876091770,5650,5650,5650,5650,0
|
|
20230712,172000,876091770,5650,5650,5650,5650,0
|
|
20230712,171900,876091770,5650,5650,5650,5650,0
|
|
20230712,171800,876091770,5650,5650,5650,5650,0
|
|
20230712,171700,876091770,5650,5650,5650,5650,0
|
|
20230712,171600,876091770,5650,5650,5650,5650,0
|
|
20230712,171500,876091770,5650,5650,5650,5650,0
|
|
20230712,171400,876091770,5650,5650,5650,5650,0
|
|
20230712,171300,876091770,5650,5650,5650,5650,0
|
|
20230712,171200,876091770,5650,5650,5650,5650,0
|
|
20230712,171100,876091770,5650,5650,5650,5650,0
|
|
20230712,171000,876091770,5650,5650,5650,5650,0
|
|
20230712,170900,876091770,5650,5650,5650,5650,0
|
|
20230712,170800,876091770,5650,5650,5650,5650,0
|
|
20230712,170700,876091770,5650,5650,5650,5650,0
|
|
20230712,170600,876091770,5650,5650,5650,5650,0
|
|
20230712,170500,876091770,5650,5650,5650,5650,0
|
|
20230712,170400,876091770,5650,5650,5650,5650,0
|
|
20230712,170300,876091770,5650,5650,5650,5650,2874
|
|
20230712,170200,876091770,5650,5650,5650,5650,0
|
|
20230712,170100,876091770,5650,5650,5650,5650,0
|
|
20230712,170000,876091770,5650,5650,5650,5650,0
|
|
20230712,165900,876091770,5650,5650,5650,5650,0
|
|
20230712,165800,876091770,5650,5650,5650,5650,0
|
|
20230712,165700,876091770,5650,5650,5650,5650,0
|
|
20230712,165600,876091770,5650,5650,5650,5650,0
|
|
20230712,165500,876091770,5650,5650,5650,5650,0
|
|
20230712,165400,876091770,5650,5650,5650,5650,0
|
|
20230712,165300,876091770,5650,5650,5650,5650,0
|
|
20230712,165200,876091770,5650,5650,5650,5650,0
|
|
20230712,165100,876091770,5650,5650,5650,5650,0
|
|
20230712,165000,876091770,5650,5650,5650,5650,0
|
|
20230712,164900,876091770,5650,5650,5650,5650,0
|
|
20230712,164800,876091770,5650,5650,5650,5650,0
|
|
20230712,164700,876091770,5650,5650,5650,5650,0
|
|
20230712,164600,876091770,5650,5650,5650,5650,0
|
|
20230712,164500,876091770,5650,5650,5650,5650,0
|
|
20230712,164400,876091770,5650,5650,5650,5650,0
|
|
20230712,164300,876091770,5650,5650,5650,5650,0
|
|
20230712,164200,876091770,5650,5650,5650,5650,0
|
|
20230712,164100,876091770,5650,5650,5650,5650,0
|
|
20230712,164000,876091770,5650,5650,5650,5650,0
|
|
20230712,163900,876091770,5650,5650,5650,5650,0
|
|
20230712,163800,876091770,5650,5650,5650,5650,0
|
|
20230712,163700,876091770,5650,5650,5650,5650,0
|
|
20230712,163600,876091770,5650,5650,5650,5650,0
|
|
20230712,163500,876091770,5650,5650,5650,5650,0
|
|
20230712,163400,876091770,5650,5650,5650,5650,0
|
|
20230712,163300,876091770,5650,5650,5650,5650,2874
|
|
20230712,163200,876091770,5650,5650,5650,5650,0
|
|
20230712,163100,876091770,5650,5650,5650,5650,0
|
|
20230712,163000,876091770,5650,5650,5650,5650,0
|
|
20230712,162900,876091770,5650,5650,5650,5650,0
|
|
20230712,162800,876091770,5650,5650,5650,5650,0
|
|
20230712,162700,876091770,5650,5650,5650,5650,0
|
|
20230712,162600,876091770,5650,5650,5650,5650,0
|
|
20230712,162500,876091770,5650,5650,5650,5650,0
|
|
20230712,162400,876091770,5650,5650,5650,5650,0
|
|
20230712,162300,876091770,5650,5650,5650,5650,0
|
|
20230712,162200,876091770,5650,5650,5650,5650,0
|
|
20230712,162100,876091770,5650,5650,5650,5650,0
|
|
20230712,162000,876091770,5650,5650,5650,5650,0
|
|
20230712,161900,876091770,5650,5650,5650,5650,0
|
|
20230712,161800,876091770,5650,5650,5650,5650,0
|
|
20230712,161700,876091770,5650,5650,5650,5650,0
|
|
20230712,161600,876091770,5650,5650,5650,5650,0
|
|
20230712,161500,876091770,5650,5650,5650,5650,0
|
|
20230712,161400,876091770,5650,5650,5650,5650,0
|
|
20230712,161300,876091770,5650,5650,5650,5650,0
|
|
20230712,161200,876091770,5650,5650,5650,5650,0
|
|
20230712,161100,876091770,5650,5650,5650,5650,0
|
|
20230712,161000,876091770,5650,5650,5650,5650,0
|
|
20230712,160900,876091770,5650,5650,5650,5650,0
|
|
20230712,160800,876091770,5650,5650,5650,5650,0
|
|
20230712,160700,876091770,5650,5650,5650,5650,0
|
|
20230712,160600,876091770,5650,5650,5650,5650,0
|
|
20230712,160500,876091770,5650,5650,5650,5650,0
|
|
20230712,160400,876091770,5650,5650,5650,5650,0
|
|
20230712,160300,876091770,5650,5650,5650,5650,2874
|
|
20230712,160200,876091770,5650,5650,5650,5650,0
|
|
20230712,160100,876091770,5650,5650,5650,5650,0
|
|
20230712,160000,876091770,5650,5650,5650,5650,0
|
|
20230712,155900,876091770,5650,5650,5650,5650,0
|
|
20230712,155800,876091770,5650,5650,5650,5650,0
|
|
20230712,155700,876091770,5650,5650,5650,5650,0
|
|
20230712,155600,876091770,5650,5650,5650,5650,0
|
|
20230712,155500,876091770,5650,5650,5650,5650,0
|
|
20230712,155400,876091770,5650,5650,5650,5650,0
|
|
20230712,155300,876091770,5650,5650,5650,5650,0
|
|
20230712,155200,876091770,5650,5650,5650,5650,0
|
|
20230712,155100,876091770,5650,5650,5650,5650,0
|
|
20230712,155000,876091770,5650,5650,5650,5650,0
|
|
20230712,154900,876091770,5650,5650,5650,5650,0
|
|
20230712,154800,876091770,5650,5650,5650,5650,0
|
|
20230712,154700,876091770,5650,5650,5650,5650,0
|
|
20230712,154600,876091770,5650,5650,5650,5650,0
|
|
20230712,154500,876091770,5650,5650,5650,5650,0
|
|
20230712,154400,876091770,5650,5650,5650,5650,0
|
|
20230712,154300,876091770,5650,5650,5650,5650,0
|
|
20230712,154200,876091770,5650,5650,5650,5650,0
|
|
20230712,154100,876091770,5650,5650,5650,5650,0
|
|
20230712,154000,876091770,5650,5650,5650,5650,0
|
|
20230712,153900,876091770,5650,5650,5650,5650,0
|
|
20230712,153800,876091770,5650,5650,5650,5650,0
|
|
20230712,153700,876091770,5650,5650,5650,5650,0
|
|
20230712,153600,876091770,5650,5650,5650,5650,0
|
|
20230712,153500,876091770,5650,5650,5650,5650,0
|
|
20230712,153400,876091770,5650,5650,5650,5650,0
|
|
20230712,153300,876091770,5650,5650,5650,5650,2874
|
|
20230712,153200,876091770,5650,5650,5650,5650,0
|
|
20230712,153100,876091770,5650,5650,5650,5650,0
|
|
20230712,153000,876091770,5650,5650,5650,5650,2874
|
|
20230712,152900,859853670,5650,5650,5650,5650,0
|
|
20230712,152800,859853670,5650,5650,5650,5650,0
|
|
20230712,152700,859853670,5650,5650,5650,5650,0
|
|
20230712,152600,859853670,5650,5650,5650,5650,0
|
|
20230712,152500,859853670,5650,5650,5650,5650,0
|
|
20230712,152400,859853670,5650,5650,5650,5650,0
|
|
20230712,152300,859853670,5650,5650,5650,5650,0
|
|
20230712,152200,859853670,5650,5650,5650,5650,0
|
|
20230712,152100,859853670,5650,5650,5650,5650,0
|
|
20230712,152000,859853670,5650,5650,5650,5650,0
|
|
20230712,151900,859853670,5650,5620,5650,5620,546
|
|
20230712,151800,856784670,5650,5630,5650,5620,55
|
|
20230712,151700,856475040,5650,5650,5650,5650,1
|
|
20230712,151600,856469390,5630,5630,5630,5630,50
|
|
20230712,151500,856187890,5660,5660,5660,5660,0
|
|
20230712,151400,856187890,5660,5630,5660,5630,102
|
|
20230712,151300,855613550,5630,5630,5630,5630,100
|
|
20230712,151200,855050550,5630,5630,5630,5620,502
|
|
20230712,151100,852229290,5620,5630,5630,5620,147
|
|
20230712,151000,851402690,5650,5650,5650,5650,4
|
|
20230712,150900,851380090,5660,5640,5670,5620,382
|
|
20230712,150800,849223130,5630,5630,5630,5630,550
|
|
20230712,150700,846126630,5640,5610,5640,5610,278
|
|
20230712,150600,844564540,5630,5630,5640,5620,1121
|
|
20230712,150500,838263480,5640,5630,5640,5610,6792
|
|
20230712,150400,800120140,5630,5630,5630,5630,194
|
|
20230712,150300,799027920,5630,5640,5640,5620,1198
|
|
20230712,150200,792282380,5640,5640,5640,5640,4
|
|
20230712,150100,792259820,5640,5640,5640,5640,10
|
|
20230712,150000,792203420,5650,5650,5650,5650,20
|
|
20230712,145900,792090420,5650,5650,5650,5650,0
|
|
20230712,145800,792090420,5650,5630,5650,5620,206
|
|
20230712,145700,790931780,5650,5650,5650,5650,0
|
|
20230712,145600,790931780,5650,5650,5650,5650,0
|
|
20230712,145500,790931780,5650,5650,5650,5650,80
|
|
20230712,145400,790479780,5650,5630,5650,5630,101
|
|
20230712,145300,789909150,5630,5630,5630,5630,33
|
|
20230712,145200,789723360,5650,5630,5650,5630,34
|
|
20230712,145100,789531830,5630,5630,5630,5630,70
|
|
20230712,145000,789137730,5650,5650,5650,5650,0
|
|
20230712,144900,789137730,5650,5650,5650,5650,0
|
|
20230712,144800,789137730,5650,5630,5650,5620,22
|
|
20230712,144700,789013780,5650,5650,5650,5650,1
|
|
20230712,144600,789008130,5620,5650,5650,5620,1474
|
|
20230712,144500,780716850,5660,5660,5660,5660,0
|
|
20230712,144400,780716850,5660,5660,5660,5660,0
|
|
20230712,144300,780716850,5660,5650,5660,5650,113
|
|
20230712,144200,780077340,5660,5650,5660,5650,341
|
|
20230712,144100,778150590,5650,5650,5650,5650,0
|
|
20230712,144000,778150590,5650,5650,5650,5650,0
|
|
20230712,143900,778150590,5650,5650,5650,5650,2
|
|
20230712,143800,778139290,5640,5640,5650,5640,37
|
|
20230712,143700,777930590,5640,5650,5650,5640,281
|
|
20230712,143600,776345650,5650,5660,5660,5640,202
|
|
20230712,143500,775205950,5660,5660,5660,5640,605
|
|
20230712,143400,771793150,5670,5640,5670,5640,136
|
|
20230712,143300,771024590,5640,5640,5640,5620,4425
|
|
20230712,143200,746131690,5660,5640,5660,5640,1006
|
|
20230712,143100,740457730,5660,5640,5660,5640,449
|
|
20230712,143000,737925070,5640,5650,5660,5640,1679
|
|
20230712,142900,728454730,5670,5670,5670,5670,3
|
|
20230712,142800,728437720,5670,5670,5670,5670,0
|
|
20230712,142700,728437720,5670,5650,5670,5650,260
|
|
20230712,142600,726968700,5650,5650,5650,5650,0
|
|
20230712,142500,726968700,5650,5650,5650,5650,79
|
|
20230712,142400,726522350,5650,5650,5650,5650,306
|
|
20230712,142300,724793450,5650,5640,5650,5640,168
|
|
20230712,142200,723845840,5650,5640,5650,5640,663
|
|
20230712,142100,720106510,5650,5670,5670,5650,1072
|
|
20230712,142000,714049690,5650,5650,5650,5650,100
|
|
20230712,141900,713484690,5650,5650,5650,5650,178
|
|
20230712,141800,712478990,5670,5650,5670,5650,276
|
|
20230712,141700,710917290,5670,5650,5670,5650,67
|
|
20230712,141600,710538720,5670,5650,5670,5650,133
|
|
20230712,141500,709787000,5650,5650,5650,5650,0
|
|
20230712,141400,709787000,5650,5670,5670,5650,101
|
|
20230712,141300,709216330,5670,5670,5670,5670,0
|
|
20230712,141200,709216330,5670,5670,5670,5670,0
|
|
20230712,141100,709216330,5670,5660,5670,5650,789
|
|
20230712,141000,704758440,5660,5660,5660,5660,1100
|
|
20230712,140900,698532440,5670,5660,5670,5660,97
|
|
20230712,140800,697983410,5670,5660,5670,5660,22
|
|
20230712,140700,697858880,5660,5660,5660,5650,41
|
|
20230712,140600,697626970,5660,5660,5660,5660,108
|
|
20230712,140500,697015690,5670,5670,5670,5660,38
|
|
20230712,140400,696800330,5670,5670,5670,5670,0
|
|
20230712,140300,696800330,5670,5660,5670,5660,32
|
|
20230712,140200,696619200,5670,5670,5670,5670,0
|
|
20230712,140100,696619200,5670,5670,5670,5670,0
|
|
20230712,140000,696619200,5670,5670,5670,5670,2
|
|
20230712,135900,696607860,5680,5680,5680,5680,0
|
|
20230712,135800,696607860,5680,5680,5680,5680,0
|
|
20230712,135700,696607860,5680,5680,5680,5680,0
|
|
20230712,135600,696607860,5680,5680,5680,5680,0
|
|
20230712,135500,696607860,5680,5680,5680,5680,5
|
|
20230712,135400,696579460,5690,5690,5690,5690,0
|
|
20230712,135300,696579460,5690,5690,5690,5690,0
|
|
20230712,135200,696579460,5690,5690,5690,5690,0
|
|
20230712,135100,696579460,5690,5690,5690,5690,0
|
|
20230712,135000,696579460,5690,5690,5690,5690,0
|
|
20230712,134900,696579460,5690,5690,5690,5690,1
|
|
20230712,134800,696573770,5680,5670,5680,5670,959
|
|
20230712,134700,691130230,5680,5680,5680,5680,0
|
|
20230712,134600,691130230,5680,5680,5680,5680,152
|
|
20230712,134500,690266870,5680,5680,5680,5680,0
|
|
20230712,134400,690266870,5680,5680,5680,5680,15
|
|
20230712,134300,690181670,5680,5680,5680,5680,0
|
|
20230712,134200,690181670,5680,5680,5680,5680,1
|
|
20230712,134100,690175990,5660,5660,5660,5650,260
|
|
20230712,134000,688706440,5660,5660,5660,5660,897
|
|
20230712,133900,683629420,5690,5690,5690,5690,0
|
|
20230712,133800,683629420,5690,5690,5690,5690,1
|
|
20230712,133700,683623730,5690,5670,5690,5670,48
|
|
20230712,133600,683351530,5670,5670,5670,5670,164
|
|
20230712,133500,682421650,5670,5670,5670,5670,0
|
|
20230712,133400,682421650,5670,5670,5670,5670,8
|
|
20230712,133300,682376290,5690,5690,5690,5690,0
|
|
20230712,133200,682376290,5690,5690,5690,5690,0
|
|
20230712,133100,682376290,5690,5680,5690,5670,411
|
|
20230712,133000,680039900,5690,5690,5690,5690,0
|
|
20230712,132900,680039900,5690,5680,5690,5680,501
|
|
20230712,132800,677194210,5690,5670,5690,5670,108
|
|
20230712,132700,676580780,5680,5670,5680,5670,415
|
|
20230712,132600,674223720,5670,5650,5670,5650,257
|
|
20230712,132500,672768930,5660,5660,5660,5660,62
|
|
20230712,132400,672418010,5660,5660,5660,5660,0
|
|
20230712,132300,672418010,5660,5660,5660,5660,105
|
|
20230712,132200,671823710,5660,5660,5660,5660,1
|
|
20230712,132100,671818050,5640,5650,5650,5640,819
|
|
20230712,132000,667195670,5660,5660,5660,5660,2
|
|
20230712,131900,667184350,5650,5650,5650,5650,96
|
|
20230712,131800,666641950,5660,5650,5660,5650,124
|
|
20230712,131700,665940190,5660,5660,5660,5660,0
|
|
20230712,131600,665940190,5660,5660,5660,5660,11
|
|
20230712,131500,665877930,5650,5660,5660,5650,417
|
|
20230712,131400,663517870,5650,5650,5650,5650,0
|
|
20230712,131300,663517870,5650,5650,5650,5650,188
|
|
20230712,131200,662455670,5670,5680,5680,5650,118
|
|
20230712,131100,661788470,5680,5680,5680,5680,0
|
|
20230712,131000,661788470,5680,5680,5680,5680,0
|
|
20230712,130900,661788470,5680,5670,5680,5650,1328
|
|
20230712,130800,654260220,5670,5670,5670,5670,443
|
|
20230712,130700,651748410,5670,5670,5670,5670,55
|
|
20230712,130600,651436560,5670,5650,5670,5640,1142
|
|
20230712,130500,644989060,5650,5650,5650,5650,203
|
|
20230712,130400,643842110,5650,5640,5650,5640,2
|
|
20230712,130300,643830820,5650,5650,5650,5650,0
|
|
20230712,130200,643830820,5650,5650,5650,5650,621
|
|
20230712,130100,640322170,5670,5670,5670,5670,115
|
|
20230712,130000,639670120,5670,5650,5670,5650,615
|
|
20230712,125900,636190350,5650,5660,5660,5650,4083
|
|
20230712,125800,613097830,5670,5670,5670,5670,597
|
|
20230712,125700,609712840,5670,5670,5670,5660,305
|
|
20230712,125600,607986490,5660,5670,5670,5660,107
|
|
20230712,125500,607379850,5670,5680,5680,5670,964
|
|
20230712,125400,601912910,5680,5690,5690,5680,526
|
|
20230712,125300,598925200,5690,5690,5690,5690,1
|
|
20230712,125200,598919510,5690,5690,5690,5690,12
|
|
20230712,125100,598851230,5690,5690,5690,5690,2
|
|
20230712,125000,598839850,5690,5690,5690,5690,62
|
|
20230712,124900,598487070,5680,5680,5680,5680,264
|
|
20230712,124800,596987550,5670,5680,5680,5670,253
|
|
20230712,124700,595550530,5680,5680,5680,5680,76
|
|
20230712,124600,595118850,5680,5680,5680,5680,100
|
|
20230712,124500,594550850,5670,5670,5670,5670,130
|
|
20230712,124400,593813750,5670,5690,5690,5670,395
|
|
20230712,124300,591574060,5690,5690,5690,5690,1
|
|
20230712,124200,591568370,5670,5670,5670,5660,597
|
|
20230712,124100,588184530,5660,5660,5660,5660,160
|
|
20230712,124000,587278930,5670,5670,5670,5670,119
|
|
20230712,123900,586604200,5690,5690,5690,5690,0
|
|
20230712,123800,586604200,5690,5690,5690,5690,0
|
|
20230712,123700,586604200,5690,5680,5690,5680,1001
|
|
20230712,123600,580913040,5680,5670,5680,5660,990
|
|
20230712,123500,575297540,5690,5690,5690,5690,0
|
|
20230712,123400,575297540,5690,5680,5690,5680,206
|
|
20230712,123300,574127400,5680,5680,5680,5680,800
|
|
20230712,123200,569583400,5680,5670,5690,5670,224
|
|
20230712,123100,568312990,5670,5670,5670,5670,4149
|
|
20230712,123000,544788160,5690,5690,5690,5690,5
|
|
20230712,122900,544759710,5690,5680,5690,5670,3692
|
|
20230712,122800,523792170,5690,5690,5690,5690,0
|
|
20230712,122700,523792170,5690,5710,5710,5690,14
|
|
20230712,122600,523712250,5710,5690,5710,5690,16
|
|
20230712,122500,523621110,5680,5680,5680,5680,0
|
|
20230712,122400,523621110,5680,5680,5680,5680,13
|
|
20230712,122300,523547270,5680,5680,5680,5680,1333
|
|
20230712,122200,515975830,5680,5690,5690,5680,2835
|
|
20230712,122100,499847570,5720,5720,5720,5720,0
|
|
20230712,122000,499847570,5720,5720,5720,5720,80
|
|
20230712,121900,499389970,5720,5720,5720,5720,3
|
|
20230712,121800,499372810,5700,5700,5700,5700,507
|
|
20230712,121700,496482910,5700,5700,5700,5700,0
|
|
20230712,121600,496482910,5700,5700,5700,5700,1
|
|
20230712,121500,496477210,5720,5720,5720,5720,3
|
|
20230712,121400,496460050,5700,5700,5700,5700,0
|
|
20230712,121300,496460050,5700,5700,5700,5700,872
|
|
20230712,121200,491489650,5700,5720,5720,5700,134
|
|
20230712,121100,490725650,5720,5720,5720,5720,0
|
|
20230712,121000,490725650,5720,5720,5720,5720,1
|
|
20230712,120900,490719930,5700,5700,5700,5690,529
|
|
20230712,120800,487704820,5700,5700,5700,5700,0
|
|
20230712,120700,487704820,5700,5700,5700,5700,708
|
|
20230712,120600,483669220,5700,5700,5700,5700,1
|
|
20230712,120500,483663520,5700,5700,5700,5700,134
|
|
20230712,120400,482899720,5700,5700,5700,5700,0
|
|
20230712,120300,482899720,5700,5700,5700,5700,0
|
|
20230712,120200,482899720,5700,5700,5700,5700,224
|
|
20230712,120100,481622920,5700,5700,5700,5700,0
|
|
20230712,120000,481622920,5700,5700,5700,5700,100
|
|
20230712,115900,481052920,5700,5700,5700,5700,0
|
|
20230712,115800,481052920,5700,5700,5700,5700,474
|
|
20230712,115700,478351120,5700,5710,5710,5700,6527
|
|
20230712,115600,441142220,5710,5710,5710,5710,0
|
|
20230712,115500,441142220,5710,5710,5710,5710,1046
|
|
20230712,115400,435169560,5710,5710,5710,5710,0
|
|
20230712,115300,435169560,5710,5710,5710,5710,0
|
|
20230712,115200,435169560,5710,5710,5710,5710,0
|
|
20230712,115100,435169560,5710,5710,5710,5710,0
|
|
20230712,115000,435169560,5710,5710,5710,5710,80
|
|
20230712,114900,434712760,5710,5710,5710,5710,0
|
|
20230712,114800,434712760,5710,5710,5710,5710,0
|
|
20230712,114700,434712760,5710,5710,5710,5710,148
|
|
20230712,114600,433867680,5720,5720,5720,5720,0
|
|
20230712,114500,433867680,5720,5720,5720,5720,3
|
|
20230712,114400,433850520,5710,5710,5710,5710,0
|
|
20230712,114300,433850520,5710,5710,5710,5710,0
|
|
20230712,114200,433850520,5710,5710,5710,5710,0
|
|
20230712,114100,433850520,5710,5710,5710,5710,10
|
|
20230712,114000,433793420,5710,5710,5710,5710,141
|
|
20230712,113900,432988310,5710,5710,5710,5710,0
|
|
20230712,113800,432988310,5710,5710,5710,5710,500
|
|
20230712,113700,430133310,5730,5730,5730,5730,44
|
|
20230712,113600,429881190,5710,5710,5710,5710,0
|
|
20230712,113500,429881190,5710,5710,5710,5710,0
|
|
20230712,113400,429881190,5710,5710,5710,5710,0
|
|
20230712,113300,429881190,5710,5710,5710,5710,0
|
|
20230712,113200,429881190,5710,5710,5710,5710,0
|
|
20230712,113100,429881190,5710,5710,5710,5710,0
|
|
20230712,113000,429881190,5710,5710,5710,5710,50
|
|
20230712,112900,429595690,5710,5710,5710,5710,0
|
|
20230712,112800,429595690,5710,5710,5710,5710,0
|
|
20230712,112700,429595690,5710,5710,5710,5710,0
|
|
20230712,112600,429595690,5710,5710,5710,5710,150
|
|
20230712,112500,428739190,5710,5710,5710,5710,0
|
|
20230712,112400,428739190,5710,5710,5710,5710,34
|
|
20230712,112300,428545050,5710,5710,5710,5710,10
|
|
20230712,112200,428487950,5710,5710,5710,5710,54
|
|
20230712,112100,428179610,5730,5730,5730,5730,17
|
|
20230712,112000,428082200,5710,5730,5730,5710,627
|
|
20230712,111900,424498710,5720,5720,5720,5720,207
|
|
20230712,111800,423314670,5740,5740,5740,5740,1
|
|
20230712,111700,423308930,5730,5730,5730,5730,234
|
|
20230712,111600,421968110,5730,5720,5730,5720,100
|
|
20230712,111500,421395550,5720,5720,5720,5720,0
|
|
20230712,111400,421395550,5720,5710,5720,5710,145
|
|
20230712,111300,420567530,5720,5720,5720,5720,100
|
|
20230712,111200,419995530,5720,5720,5720,5720,0
|
|
20230712,111100,419995530,5720,5720,5720,5720,15
|
|
20230712,111000,419909730,5710,5710,5710,5710,774
|
|
20230712,110900,415490190,5710,5720,5720,5710,730
|
|
20230712,110800,411317350,5720,5720,5720,5720,1
|
|
20230712,110700,411311630,5720,5720,5720,5720,53
|
|
20230712,110600,411008470,5740,5740,5740,5740,0
|
|
20230712,110500,411008470,5740,5740,5740,5740,0
|
|
20230712,110400,411008470,5740,5740,5740,5740,401
|
|
20230712,110300,408706730,5740,5710,5740,5710,337
|
|
20230712,110200,406782250,5720,5720,5720,5720,187
|
|
20230712,110100,405712610,5720,5720,5720,5720,118
|
|
20230712,110000,405037650,5720,5710,5720,5710,170
|
|
20230712,105900,404066890,5710,5710,5710,5710,200
|
|
20230712,105800,402924890,5710,5720,5720,5710,1064
|
|
20230712,105700,396848810,5720,5720,5720,5720,36
|
|
20230712,105600,396642890,5720,5720,5720,5720,0
|
|
20230712,105500,396642890,5720,5720,5720,5720,102
|
|
20230712,105400,396059450,5720,5720,5720,5720,0
|
|
20230712,105300,396059450,5720,5720,5720,5720,198
|
|
20230712,105200,394926890,5720,5720,5720,5720,164
|
|
20230712,105100,393988810,5720,5740,5740,5720,252
|
|
20230712,105000,392547290,5740,5740,5740,5740,0
|
|
20230712,104900,392547290,5740,5740,5740,5740,0
|
|
20230712,104800,392547290,5740,5740,5740,5740,0
|
|
20230712,104700,392547290,5740,5740,5740,5740,1
|
|
20230712,104600,392541550,5740,5740,5740,5740,16
|
|
20230712,104500,392449710,5740,5740,5740,5740,20
|
|
20230712,104400,392334910,5740,5740,5740,5740,500
|
|
20230712,104300,389464910,5740,5740,5740,5740,520
|
|
20230712,104200,386480110,5740,5740,5740,5740,317
|
|
20230712,104100,384660530,5730,5730,5730,5730,36
|
|
20230712,104000,384454250,5720,5720,5720,5720,26
|
|
20230712,103900,384305530,5710,5710,5720,5710,95
|
|
20230712,103800,383762820,5710,5710,5710,5710,0
|
|
20230712,103700,383762820,5710,5710,5710,5710,333
|
|
20230712,103600,381861390,5710,5710,5710,5710,22
|
|
20230712,103500,381735770,5710,5710,5710,5710,100
|
|
20230712,103400,381164770,5700,5710,5710,5700,981
|
|
20230712,103300,375571540,5730,5730,5730,5730,2
|
|
20230712,103200,375560080,5700,5700,5700,5700,1
|
|
20230712,103100,375554380,5700,5700,5700,5700,406
|
|
20230712,103000,373240180,5700,5700,5700,5700,0
|
|
20230712,102900,373240180,5700,5710,5710,5700,270
|
|
20230712,102800,371699680,5710,5710,5710,5710,176
|
|
20230712,102700,370694720,5740,5740,5740,5740,1
|
|
20230712,102600,370688980,5710,5710,5710,5710,10
|
|
20230712,102500,370631880,5710,5710,5710,5710,120
|
|
20230712,102400,369946680,5710,5720,5720,5710,63
|
|
20230712,102300,369586820,5720,5720,5720,5720,500
|
|
20230712,102200,366726820,5710,5710,5710,5710,310
|
|
20230712,102100,364956720,5740,5750,5750,5700,3420
|
|
20230712,102000,345429980,5750,5750,5750,5750,0
|
|
20230712,101900,345429980,5750,5750,5750,5750,5
|
|
20230712,101800,345401230,5750,5750,5750,5750,2
|
|
20230712,101700,345389730,5770,5770,5770,5770,0
|
|
20230712,101600,345389730,5770,5770,5770,5770,0
|
|
20230712,101500,345389730,5770,5770,5770,5770,0
|
|
20230712,101400,345389730,5770,5720,5770,5720,121
|
|
20230712,101300,344697560,5730,5730,5730,5730,69
|
|
20230712,101200,344302190,5760,5780,5780,5760,4
|
|
20230712,101100,344279090,5730,5730,5730,5730,169
|
|
20230712,101000,343310720,5780,5780,5780,5780,0
|
|
20230712,100900,343310720,5780,5750,5780,5720,391
|
|
20230712,100800,341070840,5750,5730,5750,5730,1253
|
|
20230712,100700,333888170,5740,5730,5740,5730,103
|
|
20230712,100600,333297950,5730,5750,5750,5730,104
|
|
20230712,100500,332700010,5750,5750,5750,5750,245
|
|
20230712,100400,331291260,5750,5770,5770,5750,1670
|
|
20230712,100300,321667660,5770,5770,5770,5770,335
|
|
20230712,100200,319734710,5780,5780,5780,5780,0
|
|
20230712,100100,319734710,5780,5790,5810,5780,801
|
|
20230712,100000,315104040,5810,5800,5810,5800,198
|
|
20230712,095900,313955560,5800,5800,5800,5790,253
|
|
20230712,095800,312488280,5800,5810,5810,5800,935
|
|
20230712,095700,307065110,5800,5770,5800,5770,2458
|
|
20230712,095600,292843800,5770,5730,5770,5730,152
|
|
20230712,095500,291972760,5770,5730,5770,5720,1526
|
|
20230712,095400,283229820,5760,5770,5770,5760,21
|
|
20230712,095300,283108820,5770,5770,5770,5770,25
|
|
20230712,095200,282964570,5770,5770,5780,5760,1227
|
|
20230712,095100,275885480,5770,5750,5770,5750,4398
|
|
20230712,095000,250561460,5750,5730,5750,5730,384
|
|
20230712,094900,248356800,5730,5730,5730,5730,5
|
|
20230712,094800,248328150,5730,5730,5730,5730,8
|
|
20230712,094700,248282310,5700,5720,5730,5700,204
|
|
20230712,094600,247119400,5720,5720,5720,5720,100
|
|
20230712,094500,246547400,5730,5730,5730,5730,2
|
|
20230712,094400,246535940,5730,5710,5730,5700,302
|
|
20230712,094300,244814380,5710,5710,5710,5690,623
|
|
20230712,094200,241259690,5720,5720,5720,5720,145
|
|
20230712,094100,240430290,5720,5720,5720,5720,50
|
|
20230712,094000,240144290,5720,5720,5720,5720,10
|
|
20230712,093900,240087090,5700,5700,5700,5700,170
|
|
20230712,093800,239118090,5720,5720,5720,5720,5
|
|
20230712,093700,239089490,5720,5720,5720,5720,3
|
|
20230712,093600,239072330,5720,5720,5720,5720,2
|
|
20230712,093500,239060890,5720,5710,5720,5710,48
|
|
20230712,093400,238786510,5730,5720,5730,5690,476
|
|
20230712,093300,236076900,5690,5690,5690,5690,0
|
|
20230712,093200,236076900,5690,5700,5700,5690,31
|
|
20230712,093100,235900490,5700,5700,5700,5700,183
|
|
20230712,093000,234857390,5720,5720,5720,5720,0
|
|
20230712,092900,234857390,5720,5720,5720,5720,0
|
|
20230712,092800,234857390,5720,5720,5720,5720,0
|
|
20230712,092700,234857390,5720,5680,5720,5680,201
|
|
20230712,092600,233715670,5680,5680,5680,5680,250
|
|
20230712,092500,232295670,5680,5680,5680,5680,620
|
|
20230712,092400,228774070,5680,5700,5700,5680,5609
|
|
20230712,092300,196816020,5700,5700,5700,5700,2241
|
|
20230712,092200,184042320,5700,5710,5710,5700,4560
|
|
20230712,092100,158014730,5720,5720,5720,5710,1928
|
|
20230712,092000,146991470,5710,5710,5710,5710,2800
|
|
20230712,091900,131003470,5720,5720,5720,5720,543
|
|
20230712,091800,127897510,5720,5730,5730,5720,12
|
|
20230712,091700,127828760,5730,5730,5730,5730,3
|
|
20230712,091600,127811570,5750,5750,5750,5750,304
|
|
20230712,091500,126063570,5710,5740,5740,5710,834
|
|
20230712,091400,121298360,5720,5720,5720,5720,1350
|
|
20230712,091300,113576360,5720,5770,5770,5720,2848
|
|
20230712,091200,97246600,5750,5750,5750,5750,381
|
|
20230712,091100,95055850,5780,5730,5780,5730,203
|
|
20230712,091000,93889450,5730,5750,5750,5730,1722
|
|
20230712,090900,84004240,5750,5760,5760,5750,10
|
|
20230712,090800,83946680,5780,5780,5780,5780,10
|
|
20230712,090700,83888880,5780,5770,5780,5750,1853
|
|
20230712,090600,73215810,5780,5810,5810,5780,2346
|
|
20230712,090500,59625820,5820,5800,5820,5800,620
|
|
20230712,090400,56019420,5820,5800,5820,5800,3402
|
|
20230712,090300,36258880,5810,5790,5810,5790,100
|
|
20230712,090200,35678220,5790,5810,5810,5790,226
|
|
20230712,090100,34368680,5810,5800,5810,5770,841
|
|
20230712,090000,29493350,5770,5760,5770,5760,5120
|