636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,193300,1427082510,5820,5820,5820,5820,2379
|
|
20230710,193200,1427082510,5820,5820,5820,5820,0
|
|
20230710,193100,1427082510,5820,5820,5820,5820,0
|
|
20230710,193000,1427082510,5820,5820,5820,5820,0
|
|
20230710,192900,1427082510,5820,5820,5820,5820,0
|
|
20230710,192800,1427082510,5820,5820,5820,5820,0
|
|
20230710,192700,1427082510,5820,5820,5820,5820,0
|
|
20230710,192600,1427082510,5820,5820,5820,5820,0
|
|
20230710,192500,1427082510,5820,5820,5820,5820,0
|
|
20230710,192400,1427082510,5820,5820,5820,5820,0
|
|
20230710,192300,1427082510,5820,5820,5820,5820,0
|
|
20230710,192200,1427082510,5820,5820,5820,5820,0
|
|
20230710,192100,1427082510,5820,5820,5820,5820,0
|
|
20230710,192000,1427082510,5820,5820,5820,5820,0
|
|
20230710,191900,1427082510,5820,5820,5820,5820,0
|
|
20230710,191800,1427082510,5820,5820,5820,5820,0
|
|
20230710,191700,1427082510,5820,5820,5820,5820,0
|
|
20230710,191600,1427082510,5820,5820,5820,5820,0
|
|
20230710,191500,1427082510,5820,5820,5820,5820,0
|
|
20230710,191400,1427082510,5820,5820,5820,5820,0
|
|
20230710,191300,1427082510,5820,5820,5820,5820,0
|
|
20230710,191200,1427082510,5820,5820,5820,5820,0
|
|
20230710,191100,1427082510,5820,5820,5820,5820,0
|
|
20230710,191000,1427082510,5820,5820,5820,5820,0
|
|
20230710,190900,1427082510,5820,5820,5820,5820,0
|
|
20230710,190800,1427082510,5820,5820,5820,5820,0
|
|
20230710,190700,1427082510,5820,5820,5820,5820,0
|
|
20230710,190600,1427082510,5820,5820,5820,5820,0
|
|
20230710,190500,1427082510,5820,5820,5820,5820,0
|
|
20230710,190400,1427082510,5820,5820,5820,5820,0
|
|
20230710,190300,1427082510,5820,5820,5820,5820,2379
|
|
20230710,190200,1427082510,5820,5820,5820,5820,0
|
|
20230710,190100,1427082510,5820,5820,5820,5820,0
|
|
20230710,190000,1427082510,5820,5820,5820,5820,0
|
|
20230710,185900,1427082510,5820,5820,5820,5820,0
|
|
20230710,185800,1427082510,5820,5820,5820,5820,0
|
|
20230710,185700,1427082510,5820,5820,5820,5820,0
|
|
20230710,185600,1427082510,5820,5820,5820,5820,0
|
|
20230710,185500,1427082510,5820,5820,5820,5820,0
|
|
20230710,185400,1427082510,5820,5820,5820,5820,0
|
|
20230710,185300,1427082510,5820,5820,5820,5820,0
|
|
20230710,185200,1427082510,5820,5820,5820,5820,0
|
|
20230710,185100,1427082510,5820,5820,5820,5820,0
|
|
20230710,185000,1427082510,5820,5820,5820,5820,0
|
|
20230710,184900,1427082510,5820,5820,5820,5820,0
|
|
20230710,184800,1427082510,5820,5820,5820,5820,0
|
|
20230710,184700,1427082510,5820,5820,5820,5820,0
|
|
20230710,184600,1427082510,5820,5820,5820,5820,0
|
|
20230710,184500,1427082510,5820,5820,5820,5820,0
|
|
20230710,184400,1427082510,5820,5820,5820,5820,0
|
|
20230710,184300,1427082510,5820,5820,5820,5820,0
|
|
20230710,184200,1427082510,5820,5820,5820,5820,0
|
|
20230710,184100,1427082510,5820,5820,5820,5820,0
|
|
20230710,184000,1427082510,5820,5820,5820,5820,0
|
|
20230710,183900,1427082510,5820,5820,5820,5820,0
|
|
20230710,183800,1427082510,5820,5820,5820,5820,0
|
|
20230710,183700,1427082510,5820,5820,5820,5820,0
|
|
20230710,183600,1427082510,5820,5820,5820,5820,0
|
|
20230710,183500,1427082510,5820,5820,5820,5820,0
|
|
20230710,183400,1427082510,5820,5820,5820,5820,0
|
|
20230710,183300,1427082510,5820,5820,5820,5820,2379
|
|
20230710,183200,1427082510,5820,5820,5820,5820,0
|
|
20230710,183100,1427082510,5820,5820,5820,5820,0
|
|
20230710,183000,1427082510,5820,5820,5820,5820,0
|
|
20230710,182900,1427082510,5820,5820,5820,5820,0
|
|
20230710,182800,1427082510,5820,5820,5820,5820,0
|
|
20230710,182700,1427082510,5820,5820,5820,5820,0
|
|
20230710,182600,1427082510,5820,5820,5820,5820,0
|
|
20230710,182500,1427082510,5820,5820,5820,5820,0
|
|
20230710,182400,1427082510,5820,5820,5820,5820,0
|
|
20230710,182300,1427082510,5820,5820,5820,5820,0
|
|
20230710,182200,1427082510,5820,5820,5820,5820,0
|
|
20230710,182100,1427082510,5820,5820,5820,5820,0
|
|
20230710,182000,1427082510,5820,5820,5820,5820,0
|
|
20230710,181900,1427082510,5820,5820,5820,5820,0
|
|
20230710,181800,1427082510,5820,5820,5820,5820,0
|
|
20230710,181700,1427082510,5820,5820,5820,5820,0
|
|
20230710,181600,1427082510,5820,5820,5820,5820,0
|
|
20230710,181500,1427082510,5820,5820,5820,5820,0
|
|
20230710,181400,1427082510,5820,5820,5820,5820,0
|
|
20230710,181300,1427082510,5820,5820,5820,5820,0
|
|
20230710,181200,1427082510,5820,5820,5820,5820,0
|
|
20230710,181100,1427082510,5820,5820,5820,5820,0
|
|
20230710,181000,1427082510,5820,5820,5820,5820,0
|
|
20230710,180900,1427082510,5820,5820,5820,5820,0
|
|
20230710,180800,1427082510,5820,5820,5820,5820,0
|
|
20230710,180700,1427082510,5820,5820,5820,5820,0
|
|
20230710,180600,1427082510,5820,5820,5820,5820,0
|
|
20230710,180500,1427082510,5820,5820,5820,5820,0
|
|
20230710,180400,1427082510,5820,5820,5820,5820,0
|
|
20230710,180300,1427082510,5820,5820,5820,5820,2379
|
|
20230710,180200,1427082510,5820,5820,5820,5820,0
|
|
20230710,180100,1427082510,5820,5820,5820,5820,0
|
|
20230710,180000,1427082510,5820,5820,5820,5820,0
|
|
20230710,175900,1427082510,5820,5820,5820,5820,0
|
|
20230710,175800,1427082510,5820,5820,5820,5820,0
|
|
20230710,175700,1427082510,5820,5820,5820,5820,0
|
|
20230710,175600,1427082510,5820,5820,5820,5820,0
|
|
20230710,175500,1427082510,5820,5820,5820,5820,0
|
|
20230710,175400,1427082510,5820,5820,5820,5820,0
|
|
20230710,175300,1427082510,5820,5820,5820,5820,0
|
|
20230710,175200,1427082510,5820,5820,5820,5820,0
|
|
20230710,175100,1427082510,5820,5820,5820,5820,0
|
|
20230710,175000,1427082510,5820,5820,5820,5820,0
|
|
20230710,174900,1427082510,5820,5820,5820,5820,0
|
|
20230710,174800,1427082510,5820,5820,5820,5820,0
|
|
20230710,174700,1427082510,5820,5820,5820,5820,0
|
|
20230710,174600,1427082510,5820,5820,5820,5820,0
|
|
20230710,174500,1427082510,5820,5820,5820,5820,0
|
|
20230710,174400,1427082510,5820,5820,5820,5820,0
|
|
20230710,174300,1427082510,5820,5820,5820,5820,0
|
|
20230710,174200,1427082510,5820,5820,5820,5820,0
|
|
20230710,174100,1427082510,5820,5820,5820,5820,0
|
|
20230710,174000,1427082510,5820,5820,5820,5820,0
|
|
20230710,173900,1427082510,5820,5820,5820,5820,0
|
|
20230710,173800,1427082510,5820,5820,5820,5820,0
|
|
20230710,173700,1427082510,5820,5820,5820,5820,0
|
|
20230710,173600,1427082510,5820,5820,5820,5820,0
|
|
20230710,173500,1427082510,5820,5820,5820,5820,0
|
|
20230710,173400,1427082510,5820,5820,5820,5820,0
|
|
20230710,173300,1427082510,5820,5820,5820,5820,2379
|
|
20230710,173200,1427082510,5820,5820,5820,5820,0
|
|
20230710,173100,1427082510,5820,5820,5820,5820,0
|
|
20230710,173000,1427082510,5820,5820,5820,5820,0
|
|
20230710,172900,1427082510,5820,5820,5820,5820,0
|
|
20230710,172800,1427082510,5820,5820,5820,5820,0
|
|
20230710,172700,1427082510,5820,5820,5820,5820,0
|
|
20230710,172600,1427082510,5820,5820,5820,5820,0
|
|
20230710,172500,1427082510,5820,5820,5820,5820,0
|
|
20230710,172400,1427082510,5820,5820,5820,5820,0
|
|
20230710,172300,1427082510,5820,5820,5820,5820,0
|
|
20230710,172200,1427082510,5820,5820,5820,5820,0
|
|
20230710,172100,1427082510,5820,5820,5820,5820,0
|
|
20230710,172000,1427082510,5820,5820,5820,5820,0
|
|
20230710,171900,1427082510,5820,5820,5820,5820,0
|
|
20230710,171800,1427082510,5820,5820,5820,5820,0
|
|
20230710,171700,1427082510,5820,5820,5820,5820,0
|
|
20230710,171600,1427082510,5820,5820,5820,5820,0
|
|
20230710,171500,1427082510,5820,5820,5820,5820,0
|
|
20230710,171400,1427082510,5820,5820,5820,5820,0
|
|
20230710,171300,1427082510,5820,5820,5820,5820,0
|
|
20230710,171200,1427082510,5820,5820,5820,5820,0
|
|
20230710,171100,1427082510,5820,5820,5820,5820,0
|
|
20230710,171000,1427082510,5820,5820,5820,5820,0
|
|
20230710,170900,1427082510,5820,5820,5820,5820,0
|
|
20230710,170800,1427082510,5820,5820,5820,5820,0
|
|
20230710,170700,1427082510,5820,5820,5820,5820,0
|
|
20230710,170600,1427082510,5820,5820,5820,5820,0
|
|
20230710,170500,1427082510,5820,5820,5820,5820,0
|
|
20230710,170400,1427082510,5820,5820,5820,5820,0
|
|
20230710,170300,1427082510,5820,5820,5820,5820,2379
|
|
20230710,170200,1427082510,5820,5820,5820,5820,0
|
|
20230710,170100,1427082510,5820,5820,5820,5820,0
|
|
20230710,170000,1427082510,5820,5820,5820,5820,0
|
|
20230710,165900,1427082510,5820,5820,5820,5820,0
|
|
20230710,165800,1427082510,5820,5820,5820,5820,0
|
|
20230710,165700,1427082510,5820,5820,5820,5820,0
|
|
20230710,165600,1427082510,5820,5820,5820,5820,0
|
|
20230710,165500,1427082510,5820,5820,5820,5820,0
|
|
20230710,165400,1427082510,5820,5820,5820,5820,0
|
|
20230710,165300,1427082510,5820,5820,5820,5820,0
|
|
20230710,165200,1427082510,5820,5820,5820,5820,0
|
|
20230710,165100,1427082510,5820,5820,5820,5820,0
|
|
20230710,165000,1427082510,5820,5820,5820,5820,0
|
|
20230710,164900,1427082510,5820,5820,5820,5820,0
|
|
20230710,164800,1427082510,5820,5820,5820,5820,0
|
|
20230710,164700,1427082510,5820,5820,5820,5820,0
|
|
20230710,164600,1427082510,5820,5820,5820,5820,0
|
|
20230710,164500,1427082510,5820,5820,5820,5820,0
|
|
20230710,164400,1427082510,5820,5820,5820,5820,0
|
|
20230710,164300,1427082510,5820,5820,5820,5820,0
|
|
20230710,164200,1427082510,5820,5820,5820,5820,0
|
|
20230710,164100,1427082510,5820,5820,5820,5820,0
|
|
20230710,164000,1427082510,5820,5820,5820,5820,0
|
|
20230710,163900,1427082510,5820,5820,5820,5820,0
|
|
20230710,163800,1427082510,5820,5820,5820,5820,0
|
|
20230710,163700,1427082510,5820,5820,5820,5820,0
|
|
20230710,163600,1427082510,5820,5820,5820,5820,0
|
|
20230710,163500,1427082510,5820,5820,5820,5820,0
|
|
20230710,163400,1427082510,5820,5820,5820,5820,0
|
|
20230710,163300,1427082510,5820,5820,5820,5820,2379
|
|
20230710,163200,1427082510,5820,5820,5820,5820,0
|
|
20230710,163100,1427082510,5820,5820,5820,5820,0
|
|
20230710,163000,1427082510,5820,5820,5820,5820,0
|
|
20230710,162900,1427082510,5820,5820,5820,5820,0
|
|
20230710,162800,1427082510,5820,5820,5820,5820,0
|
|
20230710,162700,1427082510,5820,5820,5820,5820,0
|
|
20230710,162600,1427082510,5820,5820,5820,5820,0
|
|
20230710,162500,1427082510,5820,5820,5820,5820,0
|
|
20230710,162400,1427082510,5820,5820,5820,5820,0
|
|
20230710,162300,1427082510,5820,5820,5820,5820,0
|
|
20230710,162200,1427082510,5820,5820,5820,5820,0
|
|
20230710,162100,1427082510,5820,5820,5820,5820,0
|
|
20230710,162000,1427082510,5820,5820,5820,5820,0
|
|
20230710,161900,1427082510,5820,5820,5820,5820,0
|
|
20230710,161800,1427082510,5820,5820,5820,5820,0
|
|
20230710,161700,1427082510,5820,5820,5820,5820,0
|
|
20230710,161600,1427082510,5820,5820,5820,5820,0
|
|
20230710,161500,1427082510,5820,5820,5820,5820,0
|
|
20230710,161400,1427082510,5820,5820,5820,5820,0
|
|
20230710,161300,1427082510,5820,5820,5820,5820,0
|
|
20230710,161200,1427082510,5820,5820,5820,5820,0
|
|
20230710,161100,1427082510,5820,5820,5820,5820,0
|
|
20230710,161000,1427082510,5820,5820,5820,5820,0
|
|
20230710,160900,1427082510,5820,5820,5820,5820,0
|
|
20230710,160800,1427082510,5820,5820,5820,5820,0
|
|
20230710,160700,1427082510,5820,5820,5820,5820,0
|
|
20230710,160600,1427082510,5820,5820,5820,5820,0
|
|
20230710,160500,1427082510,5820,5820,5820,5820,0
|
|
20230710,160400,1427082510,5820,5820,5820,5820,0
|
|
20230710,160300,1427082510,5820,5820,5820,5820,2379
|
|
20230710,160200,1427082510,5820,5820,5820,5820,0
|
|
20230710,160100,1427082510,5820,5820,5820,5820,0
|
|
20230710,160000,1427082510,5820,5820,5820,5820,0
|
|
20230710,155900,1427082510,5820,5820,5820,5820,0
|
|
20230710,155800,1427082510,5820,5820,5820,5820,0
|
|
20230710,155700,1427082510,5820,5820,5820,5820,0
|
|
20230710,155600,1427082510,5820,5820,5820,5820,0
|
|
20230710,155500,1427082510,5820,5820,5820,5820,0
|
|
20230710,155400,1427082510,5820,5820,5820,5820,0
|
|
20230710,155300,1427082510,5820,5820,5820,5820,0
|
|
20230710,155200,1427082510,5820,5820,5820,5820,0
|
|
20230710,155100,1427082510,5820,5820,5820,5820,0
|
|
20230710,155000,1427082510,5820,5820,5820,5820,0
|
|
20230710,154900,1427082510,5820,5820,5820,5820,0
|
|
20230710,154800,1427082510,5820,5820,5820,5820,0
|
|
20230710,154700,1427082510,5820,5820,5820,5820,0
|
|
20230710,154600,1427082510,5820,5820,5820,5820,0
|
|
20230710,154500,1427082510,5820,5820,5820,5820,0
|
|
20230710,154400,1427082510,5820,5820,5820,5820,0
|
|
20230710,154300,1427082510,5820,5820,5820,5820,0
|
|
20230710,154200,1427082510,5820,5820,5820,5820,0
|
|
20230710,154100,1427082510,5820,5820,5820,5820,0
|
|
20230710,154000,1427082510,5820,5820,5820,5820,0
|
|
20230710,153900,1427082510,5820,5820,5820,5820,0
|
|
20230710,153800,1427082510,5820,5820,5820,5820,0
|
|
20230710,153700,1427082510,5820,5820,5820,5820,0
|
|
20230710,153600,1427082510,5820,5820,5820,5820,0
|
|
20230710,153500,1427082510,5820,5820,5820,5820,0
|
|
20230710,153400,1427082510,5820,5820,5820,5820,0
|
|
20230710,153300,1427082510,5820,5820,5820,5820,2379
|
|
20230710,153200,1427082510,5820,5820,5820,5820,0
|
|
20230710,153100,1427082510,5820,5820,5820,5820,0
|
|
20230710,153000,1427082510,5820,5820,5820,5820,2379
|
|
20230710,152900,1413236730,5890,5890,5890,5890,0
|
|
20230710,152800,1413236730,5890,5890,5890,5890,0
|
|
20230710,152700,1413236730,5890,5890,5890,5890,0
|
|
20230710,152600,1413236730,5890,5890,5890,5890,0
|
|
20230710,152500,1413236730,5890,5890,5890,5890,0
|
|
20230710,152400,1413236730,5890,5890,5890,5890,0
|
|
20230710,152300,1413236730,5890,5890,5890,5890,0
|
|
20230710,152200,1413236730,5890,5890,5890,5890,0
|
|
20230710,152100,1413236730,5890,5890,5890,5890,0
|
|
20230710,152000,1413236730,5890,5890,5890,5890,0
|
|
20230710,151900,1413236730,5890,5900,5900,5880,49
|
|
20230710,151800,1412948440,5920,5900,5920,5890,1772
|
|
20230710,151700,1402482780,5900,5890,5900,5890,502
|
|
20230710,151600,1399525980,5890,5890,5890,5890,1
|
|
20230710,151500,1399520090,5900,5910,5910,5900,8
|
|
20230710,151400,1399472880,5910,5920,5920,5840,16987
|
|
20230710,151300,1300046010,5930,5930,5930,5930,7
|
|
20230710,151200,1300004500,5930,5930,5930,5930,0
|
|
20230710,151100,1300004500,5930,5930,5930,5930,0
|
|
20230710,151000,1300004500,5930,5910,5930,5900,2001
|
|
20230710,150900,1288198560,5930,5930,5930,5900,1004
|
|
20230710,150800,1282273640,5930,5950,5950,5930,27
|
|
20230710,150700,1282113030,5950,5920,5960,5920,929
|
|
20230710,150600,1276599760,5920,5900,5920,5900,670
|
|
20230710,150500,1272642350,5910,5910,5910,5910,8
|
|
20230710,150400,1272595070,5910,5910,5910,5910,565
|
|
20230710,150300,1269255920,5920,5890,5920,5890,1112
|
|
20230710,150200,1262695330,5860,5860,5860,5860,208
|
|
20230710,150100,1261476450,5890,5890,5890,5890,1
|
|
20230710,150000,1261470560,5850,5870,5870,5850,1290
|
|
20230710,145900,1253915450,5870,5890,5890,5870,1304
|
|
20230710,145800,1246258360,5890,5890,5890,5890,51
|
|
20230710,145700,1245957970,5900,5900,5900,5900,0
|
|
20230710,145600,1245957970,5900,5900,5900,5900,1
|
|
20230710,145500,1245952070,5900,5900,5900,5900,0
|
|
20230710,145400,1245952070,5900,5900,5900,5900,1
|
|
20230710,145300,1245946170,5900,5900,5900,5900,0
|
|
20230710,145200,1245946170,5900,5900,5900,5900,21
|
|
20230710,145100,1245822270,5880,5880,5880,5880,0
|
|
20230710,145000,1245822270,5880,5880,5880,5880,0
|
|
20230710,144900,1245822270,5880,5880,5880,5880,0
|
|
20230710,144800,1245822270,5880,5880,5880,5880,1
|
|
20230710,144700,1245816390,5880,5880,5880,5880,0
|
|
20230710,144600,1245816390,5880,5880,5880,5880,0
|
|
20230710,144500,1245816390,5880,5880,5880,5880,12
|
|
20230710,144400,1245745830,5900,5890,5900,5890,7
|
|
20230710,144300,1245704590,5900,5890,5900,5850,2461
|
|
20230710,144200,1231282520,5900,5900,5900,5900,0
|
|
20230710,144100,1231282520,5900,5890,5900,5890,293
|
|
20230710,144000,1229556410,5890,5890,5890,5890,17
|
|
20230710,143900,1229456280,5890,5900,5900,5890,108
|
|
20230710,143800,1228820150,5880,5900,5900,5880,2178
|
|
20230710,143700,1215998230,5900,5900,5900,5900,271
|
|
20230710,143600,1214399330,5900,5900,5900,5900,895
|
|
20230710,143500,1209118830,5920,5920,5920,5920,100
|
|
20230710,143400,1208526830,5900,5920,5920,5900,1100
|
|
20230710,143300,1202034830,5920,5920,5920,5920,100
|
|
20230710,143200,1201442830,5920,5910,5920,5890,1002
|
|
20230710,143100,1195531000,5900,5900,5900,5900,0
|
|
20230710,143000,1195531000,5900,5920,5920,5900,309
|
|
20230710,142900,1193705420,5910,5910,5910,5910,0
|
|
20230710,142800,1193705420,5910,5950,5950,5900,654
|
|
20230710,142700,1189840020,5970,5970,5970,5970,0
|
|
20230710,142600,1189840020,5970,5970,5970,5970,1
|
|
20230710,142500,1189834050,5970,5900,5970,5900,10214
|
|
20230710,142400,1129082260,5950,5950,5950,5950,0
|
|
20230710,142300,1129082260,5950,5950,5950,5950,0
|
|
20230710,142200,1129082260,5950,5950,5950,5950,0
|
|
20230710,142100,1129082260,5950,5950,5950,5950,0
|
|
20230710,142000,1129082260,5950,5920,5950,5890,286
|
|
20230710,141900,1127393280,5920,5950,5950,5920,842
|
|
20230710,141800,1122407910,5950,5950,5950,5950,0
|
|
20230710,141700,1122407910,5950,5950,5950,5950,0
|
|
20230710,141600,1122407910,5950,5940,5950,5940,1047
|
|
20230710,141500,1116188720,5950,5960,5960,5950,103
|
|
20230710,141400,1115575810,5970,5970,5970,5970,0
|
|
20230710,141300,1115575810,5970,5970,5970,5970,68
|
|
20230710,141200,1115169850,5950,5950,5970,5950,218
|
|
20230710,141100,1113872730,5980,5980,5980,5980,1
|
|
20230710,141000,1113866750,5980,5940,5980,5940,835
|
|
20230710,140900,1108905030,5940,5940,5940,5940,11
|
|
20230710,140800,1108839690,5930,5930,5930,5930,0
|
|
20230710,140700,1108839690,5930,5940,5940,5930,35
|
|
20230710,140600,1108631800,5940,5950,5950,5940,2193
|
|
20230710,140500,1095595920,5950,5960,5960,5950,364
|
|
20230710,140400,1093429620,5970,5980,5980,5970,202
|
|
20230710,140300,1092222680,5980,5980,5980,5980,1
|
|
20230710,140200,1092216700,5980,5980,5980,5980,0
|
|
20230710,140100,1092216700,5980,5980,5980,5980,1
|
|
20230710,140000,1092210720,5970,5970,5970,5970,0
|
|
20230710,135900,1092210720,5970,5970,5970,5970,0
|
|
20230710,135800,1092210720,5970,5970,5970,5970,53
|
|
20230710,135700,1091894310,5980,5980,5980,5980,100
|
|
20230710,135600,1091296310,5980,5970,5980,5970,10
|
|
20230710,135500,1091236530,5980,5980,5980,5980,1
|
|
20230710,135400,1091230550,5980,5940,5980,5940,992
|
|
20230710,135300,1085334900,5940,5990,5990,5900,482
|
|
20230710,135200,1082471090,5990,6000,6030,5860,6448
|
|
20230710,135100,1044176060,6030,6030,6050,5980,7074
|
|
20230710,135000,1001608220,6030,6020,6030,6010,8321
|
|
20230710,134900,951476700,6020,6020,6030,6020,4326
|
|
20230710,134800,925409610,6030,6010,6030,6010,201
|
|
20230710,134700,924199420,6000,5990,6000,5990,7585
|
|
20230710,134600,878711650,5980,5980,6000,5950,3216
|
|
20230710,134500,859450290,5990,5980,5990,5970,2034
|
|
20230710,134400,847269060,5980,5980,5980,5980,0
|
|
20230710,134300,847269060,5980,5960,5980,5960,656
|
|
20230710,134200,843358000,5960,5960,5960,5960,0
|
|
20230710,134100,843358000,5960,5960,5960,5960,8
|
|
20230710,134000,843310320,5960,5920,5960,5920,495
|
|
20230710,133900,840379720,5920,5960,5960,5870,2238
|
|
20230710,133800,827119670,5960,5980,5980,5940,1402
|
|
20230710,133700,818755590,5980,5970,6000,5940,3810
|
|
20230710,133600,796002150,5980,5960,5980,5960,4224
|
|
20230710,133500,770781570,5960,5890,5960,5890,12578
|
|
20230710,133400,696471110,5900,5900,5900,5900,3027
|
|
20230710,133300,678611810,5900,5880,5900,5880,4073
|
|
20230710,133200,654603110,5870,5870,5890,5870,8904
|
|
20230710,133100,602245820,5860,5860,5860,5860,3091
|
|
20230710,133000,584132560,5860,5860,5860,5860,0
|
|
20230710,132900,584132560,5860,5860,5860,5860,0
|
|
20230710,132800,584132560,5860,5860,5860,5860,0
|
|
20230710,132700,584132560,5860,5860,5860,5860,0
|
|
20230710,132600,584132560,5860,5860,5860,5860,100
|
|
20230710,132500,583546560,5860,5860,5860,5860,1
|
|
20230710,132400,583540700,5860,5860,5860,5860,0
|
|
20230710,132300,583540700,5860,5860,5860,5860,400
|
|
20230710,132200,581196700,5860,5860,5860,5860,10
|
|
20230710,132100,581138100,5860,5860,5860,5860,0
|
|
20230710,132000,581138100,5860,5860,5860,5860,0
|
|
20230710,131900,581138100,5860,5860,5860,5860,19
|
|
20230710,131800,581026760,5840,5840,5840,5840,0
|
|
20230710,131700,581026760,5840,5840,5840,5840,66
|
|
20230710,131600,580641320,5860,5860,5860,5860,0
|
|
20230710,131500,580641320,5860,5860,5860,5860,0
|
|
20230710,131400,580641320,5860,5860,5860,5860,0
|
|
20230710,131300,580641320,5860,5860,5860,5860,0
|
|
20230710,131200,580641320,5860,5860,5860,5860,0
|
|
20230710,131100,580641320,5860,5860,5860,5860,0
|
|
20230710,131000,580641320,5860,5860,5870,5840,181
|
|
20230710,130900,579582630,5860,5850,5860,5850,1338
|
|
20230710,130800,571742610,5860,5840,5860,5840,1000
|
|
20230710,130700,565896550,5840,5840,5840,5840,0
|
|
20230710,130600,565896550,5840,5840,5840,5840,0
|
|
20230710,130500,565896550,5840,5840,5840,5840,0
|
|
20230710,130400,565896550,5840,5840,5840,5840,0
|
|
20230710,130300,565896550,5840,5840,5840,5840,1
|
|
20230710,130200,565890710,5840,5840,5840,5840,707
|
|
20230710,130100,561761830,5840,5830,5840,5830,11
|
|
20230710,130000,561697690,5830,5830,5830,5830,686
|
|
20230710,125900,557698310,5830,5830,5830,5830,0
|
|
20230710,125800,557698310,5830,5830,5830,5830,0
|
|
20230710,125700,557698310,5830,5830,5830,5830,0
|
|
20230710,125600,557698310,5830,5830,5830,5830,0
|
|
20230710,125500,557698310,5830,5830,5830,5830,1
|
|
20230710,125400,557692480,5830,5830,5830,5830,0
|
|
20230710,125300,557692480,5830,5810,5830,5810,42
|
|
20230710,125200,557448130,5810,5820,5820,5810,2998
|
|
20230710,125100,540023870,5820,5830,5830,5820,1543
|
|
20230710,125000,531043360,5820,5850,5850,5820,2335
|
|
20230710,124900,517433800,5860,5860,5860,5860,0
|
|
20230710,124800,517433800,5860,5860,5860,5860,0
|
|
20230710,124700,517433800,5860,5860,5860,5860,0
|
|
20230710,124600,517433800,5860,5840,5860,5840,335
|
|
20230710,124500,515477380,5840,5850,5860,5840,701
|
|
20230710,124400,511383080,5850,5850,5850,5850,1195
|
|
20230710,124300,504392330,5840,5840,5840,5840,490
|
|
20230710,124200,501530730,5840,5840,5840,5840,0
|
|
20230710,124100,501530730,5840,5840,5840,5840,0
|
|
20230710,124000,501530730,5840,5840,5840,5840,0
|
|
20230710,123900,501530730,5840,5840,5840,5840,0
|
|
20230710,123800,501530730,5840,5840,5840,5840,0
|
|
20230710,123700,501530730,5840,5840,5840,5840,0
|
|
20230710,123600,501530730,5840,5840,5840,5840,0
|
|
20230710,123500,501530730,5840,5840,5840,5840,0
|
|
20230710,123400,501530730,5840,5840,5840,5840,143
|
|
20230710,123300,500695610,5840,5840,5840,5840,0
|
|
20230710,123200,500695610,5840,5840,5840,5840,4
|
|
20230710,123100,500672250,5840,5830,5840,5830,32
|
|
20230710,123000,500485670,5830,5830,5830,5830,0
|
|
20230710,122900,500485670,5830,5830,5830,5830,14
|
|
20230710,122800,500404050,5840,5840,5840,5840,0
|
|
20230710,122700,500404050,5840,5840,5840,5840,0
|
|
20230710,122600,500404050,5840,5840,5840,5840,0
|
|
20230710,122500,500404050,5840,5840,5840,5840,20
|
|
20230710,122400,500287250,5840,5840,5840,5840,0
|
|
20230710,122300,500287250,5840,5840,5840,5840,0
|
|
20230710,122200,500287250,5840,5840,5840,5840,39
|
|
20230710,122100,500059490,5840,5840,5840,5840,0
|
|
20230710,122000,500059490,5840,5840,5840,5840,0
|
|
20230710,121900,500059490,5840,5840,5840,5840,10
|
|
20230710,121800,500001090,5840,5840,5840,5840,2
|
|
20230710,121700,499989410,5860,5860,5860,5860,0
|
|
20230710,121600,499989410,5860,5860,5860,5860,0
|
|
20230710,121500,499989410,5860,5860,5860,5860,1
|
|
20230710,121400,499983550,5830,5840,5840,5830,1249
|
|
20230710,121300,492699390,5830,5830,5830,5830,0
|
|
20230710,121200,492699390,5830,5830,5830,5830,0
|
|
20230710,121100,492699390,5830,5830,5830,5830,33
|
|
20230710,121000,492507000,5830,5830,5830,5830,1
|
|
20230710,120900,492501170,5830,5830,5830,5830,0
|
|
20230710,120800,492501170,5830,5830,5830,5830,0
|
|
20230710,120700,492501170,5830,5830,5830,5830,0
|
|
20230710,120600,492501170,5830,5830,5830,5830,0
|
|
20230710,120500,492501170,5830,5830,5830,5830,20
|
|
20230710,120400,492384570,5840,5840,5840,5840,0
|
|
20230710,120300,492384570,5840,5840,5840,5840,1
|
|
20230710,120200,492378730,5830,5830,5830,5830,2
|
|
20230710,120100,492367070,5840,5840,5840,5840,1
|
|
20230710,120000,492361230,5830,5830,5830,5830,1
|
|
20230710,115900,492355400,5840,5830,5840,5830,224
|
|
20230710,115800,491049470,5840,5850,5850,5840,3945
|
|
20230710,115700,468006650,5860,5860,5860,5850,458
|
|
20230710,115600,465326770,5870,5870,5870,5870,0
|
|
20230710,115500,465326770,5870,5870,5870,5870,0
|
|
20230710,115400,465326770,5870,5870,5870,5870,200
|
|
20230710,115300,464152770,5870,5870,5870,5870,0
|
|
20230710,115200,464152770,5870,5870,5870,5870,0
|
|
20230710,115100,464152770,5870,5870,5870,5870,537
|
|
20230710,115000,461000580,5870,5870,5870,5870,1
|
|
20230710,114900,460994710,5870,5870,5870,5870,0
|
|
20230710,114800,460994710,5870,5870,5870,5870,8
|
|
20230710,114700,460947750,5870,5870,5870,5870,0
|
|
20230710,114600,460947750,5870,5870,5870,5870,0
|
|
20230710,114500,460947750,5870,5870,5870,5870,0
|
|
20230710,114400,460947750,5870,5870,5870,5870,0
|
|
20230710,114300,460947750,5870,5870,5870,5870,0
|
|
20230710,114200,460947750,5870,5870,5870,5870,0
|
|
20230710,114100,460947750,5870,5840,5870,5840,159
|
|
20230710,114000,460019070,5850,5860,5860,5850,845
|
|
20230710,113900,455075810,5870,5870,5870,5870,521
|
|
20230710,113800,452017540,5870,5870,5870,5870,146
|
|
20230710,113700,451160520,5870,5870,5870,5870,0
|
|
20230710,113600,451160520,5870,5870,5870,5870,0
|
|
20230710,113500,451160520,5870,5870,5870,5870,0
|
|
20230710,113400,451160520,5870,5870,5870,5870,0
|
|
20230710,113300,451160520,5870,5870,5870,5870,0
|
|
20230710,113200,451160520,5870,5870,5870,5870,5
|
|
20230710,113100,451131170,5870,5870,5870,5870,0
|
|
20230710,113000,451131170,5870,5870,5870,5870,0
|
|
20230710,112900,451131170,5870,5870,5870,5870,0
|
|
20230710,112800,451131170,5870,5870,5870,5870,0
|
|
20230710,112700,451131170,5870,5860,5870,5860,6
|
|
20230710,112600,451096000,5870,5870,5870,5850,1478
|
|
20230710,112500,442449110,5880,5880,5880,5880,0
|
|
20230710,112400,442449110,5880,5880,5880,5880,0
|
|
20230710,112300,442449110,5880,5880,5880,5880,1727
|
|
20230710,112200,432294350,5880,5880,5880,5880,17
|
|
20230710,112100,432194390,5880,5880,5880,5880,0
|
|
20230710,112000,432194390,5880,5860,5880,5860,7578
|
|
20230710,111900,387695570,5860,5840,5860,5840,5371
|
|
20230710,111800,356270780,5830,5830,5830,5830,3
|
|
20230710,111700,356253290,5840,5830,5840,5830,2100
|
|
20230710,111600,343994300,5830,5830,5830,5830,0
|
|
20230710,111500,343994300,5830,5830,5830,5830,0
|
|
20230710,111400,343994300,5830,5830,5830,5830,1000
|
|
20230710,111300,338164300,5830,5830,5830,5830,0
|
|
20230710,111200,338164300,5830,5830,5830,5830,1
|
|
20230710,111100,338158470,5810,5810,5810,5810,200
|
|
20230710,111000,336996470,5830,5830,5830,5830,0
|
|
20230710,110900,336996470,5830,5830,5830,5830,0
|
|
20230710,110800,336996470,5830,5830,5830,5830,0
|
|
20230710,110700,336996470,5830,5830,5830,5830,0
|
|
20230710,110600,336996470,5830,5830,5830,5830,0
|
|
20230710,110500,336996470,5830,5800,5830,5800,223
|
|
20230710,110400,335703040,5810,5820,5820,5810,1817
|
|
20230710,110300,325146250,5830,5830,5830,5830,1
|
|
20230710,110200,325140420,5840,5840,5840,5840,5
|
|
20230710,110100,325111220,5790,5820,5820,5790,13
|
|
20230710,110000,325035890,5840,5840,5840,5840,0
|
|
20230710,105900,325035890,5840,5840,5840,5840,0
|
|
20230710,105800,325035890,5840,5840,5840,5840,0
|
|
20230710,105700,325035890,5840,5840,5840,5840,3
|
|
20230710,105600,325018370,5840,5800,5840,5800,5174
|
|
20230710,105500,294905910,5800,5800,5800,5800,0
|
|
20230710,105400,294905910,5800,5800,5800,5800,0
|
|
20230710,105300,294905910,5800,5800,5800,5800,0
|
|
20230710,105200,294905910,5800,5800,5800,5800,0
|
|
20230710,105100,294905910,5800,5800,5800,5800,5
|
|
20230710,105000,294876910,5790,5790,5790,5790,0
|
|
20230710,104900,294876910,5790,5790,5790,5790,0
|
|
20230710,104800,294876910,5790,5790,5790,5790,0
|
|
20230710,104700,294876910,5790,5790,5790,5790,670
|
|
20230710,104600,290997610,5790,5790,5790,5790,0
|
|
20230710,104500,290997610,5790,5790,5790,5790,0
|
|
20230710,104400,290997610,5790,5790,5790,5790,0
|
|
20230710,104300,290997610,5790,5790,5790,5790,0
|
|
20230710,104200,290997610,5790,5790,5790,5790,0
|
|
20230710,104100,290997610,5790,5790,5790,5790,0
|
|
20230710,104000,290997610,5790,5780,5790,5780,16
|
|
20230710,103900,290905120,5790,5790,5790,5790,2
|
|
20230710,103800,290893540,5790,5790,5790,5790,0
|
|
20230710,103700,290893540,5790,5790,5790,5790,0
|
|
20230710,103600,290893540,5790,5790,5790,5790,11
|
|
20230710,103500,290829850,5790,5790,5790,5790,1
|
|
20230710,103400,290824060,5800,5800,5800,5800,261
|
|
20230710,103300,289310260,5790,5790,5790,5790,11
|
|
20230710,103200,289246570,5790,5800,5800,5790,555
|
|
20230710,103100,286033110,5790,5790,5790,5790,2
|
|
20230710,103000,286021530,5810,5810,5810,5810,0
|
|
20230710,102900,286021530,5810,5810,5810,5810,1
|
|
20230710,102800,286015720,5810,5820,5850,5790,3306
|
|
20230710,102700,266828170,5850,5850,5850,5850,0
|
|
20230710,102600,266828170,5850,5850,5850,5850,0
|
|
20230710,102500,266828170,5850,5850,5850,5850,101
|
|
20230710,102400,266237320,5850,5850,5850,5850,0
|
|
20230710,102300,266237320,5850,5850,5850,5850,0
|
|
20230710,102200,266237320,5850,5840,5850,5830,218
|
|
20230710,102100,264966320,5850,5850,5850,5850,0
|
|
20230710,102000,264966320,5850,5840,5850,5840,903
|
|
20230710,101900,259692710,5840,5840,5840,5840,0
|
|
20230710,101800,259692710,5840,5840,5840,5840,0
|
|
20230710,101700,259692710,5840,5840,5840,5840,10
|
|
20230710,101600,259634310,5840,5840,5840,5840,0
|
|
20230710,101500,259634310,5840,5840,5840,5840,0
|
|
20230710,101400,259634310,5840,5840,5840,5840,0
|
|
20230710,101300,259634310,5840,5810,5840,5810,501
|
|
20230710,101200,256723470,5810,5820,5850,5810,3031
|
|
20230710,101100,239109650,5820,5820,5820,5820,463
|
|
20230710,101000,236414990,5820,5830,5830,5820,200
|
|
20230710,100900,235250870,5820,5820,5820,5820,0
|
|
20230710,100800,235250870,5820,5820,5820,5820,1076
|
|
20230710,100700,228988550,5820,5850,5850,5820,2875
|
|
20230710,100600,212229560,5850,5850,5850,5850,48
|
|
20230710,100500,211948760,5850,5850,5850,5850,10
|
|
20230710,100400,211890260,5840,5840,5840,5840,0
|
|
20230710,100300,211890260,5840,5840,5840,5840,51
|
|
20230710,100200,211592420,5850,5850,5850,5850,16
|
|
20230710,100100,211498820,5870,5820,5870,5820,1700
|
|
20230710,100000,201572140,5820,5800,5820,5800,3664
|
|
20230710,095900,180274450,5790,5790,5790,5790,400
|
|
20230710,095800,177958450,5790,5790,5790,5790,80
|
|
20230710,095700,177495250,5800,5800,5800,5800,200
|
|
20230710,095600,176335250,5790,5790,5790,5790,150
|
|
20230710,095500,175466750,5790,5790,5790,5790,7
|
|
20230710,095400,175426220,5790,5790,5790,5790,11
|
|
20230710,095300,175362530,5790,5790,5790,5790,332
|
|
20230710,095200,173440250,5760,5760,5760,5760,1
|
|
20230710,095100,173434490,5750,5750,5750,5750,0
|
|
20230710,095000,173434490,5750,5770,5770,5750,241
|
|
20230710,094900,172048140,5740,5820,5820,5740,1905
|
|
20230710,094800,160992080,5830,5820,5830,5820,226
|
|
20230710,094700,159676300,5820,5820,5820,5820,612
|
|
20230710,094600,156114460,5820,5820,5820,5820,0
|
|
20230710,094500,156114460,5820,5820,5820,5820,222
|
|
20230710,094400,154822420,5820,5820,5820,5820,35
|
|
20230710,094300,154618720,5820,5800,5820,5800,1118
|
|
20230710,094200,148133990,5790,5820,5830,5790,1264
|
|
20230710,094100,140795050,5820,5810,5820,5800,446
|
|
20230710,094000,138203950,5810,5800,5810,5770,489
|
|
20230710,093900,135368460,5800,5800,5800,5800,1009
|
|
20230710,093800,129516260,5790,5790,5790,5790,1000
|
|
20230710,093700,123726260,5790,5800,5800,5790,138
|
|
20230710,093600,122927230,5800,5780,5800,5780,271
|
|
20230710,093500,121359590,5780,5760,5780,5760,1074
|
|
20230710,093400,115172730,5750,5740,5750,5740,368
|
|
20230710,093300,113057310,5740,5730,5740,5730,273
|
|
20230710,093200,111492990,5740,5740,5740,5740,291
|
|
20230710,093100,109822650,5740,5750,5750,5740,2
|
|
20230710,093000,109811160,5750,5750,5760,5750,358
|
|
20230710,092900,107752640,5750,5750,5750,5750,53
|
|
20230710,092800,107447890,5750,5750,5750,5730,1355
|
|
20230710,092700,99678860,5760,5760,5760,5760,0
|
|
20230710,092600,99678860,5760,5760,5760,5760,1
|
|
20230710,092500,99673100,5750,5750,5750,5750,3
|
|
20230710,092400,99655850,5760,5750,5760,5750,36
|
|
20230710,092300,99448840,5760,5750,5760,5750,529
|
|
20230710,092200,96407050,5730,5730,5730,5730,0
|
|
20230710,092100,96407050,5730,5730,5730,5730,628
|
|
20230710,092000,92808610,5720,5730,5730,5720,153
|
|
20230710,091900,91933440,5740,5750,5750,5740,301
|
|
20230710,091800,90204700,5760,5750,5760,5720,43
|
|
20230710,091700,89958640,5760,5760,5760,5760,1
|
|
20230710,091600,89952880,5750,5750,5750,5750,35
|
|
20230710,091500,89751630,5770,5770,5770,5770,0
|
|
20230710,091400,89751630,5770,5770,5770,5770,905
|
|
20230710,091300,84529780,5770,5760,5770,5760,20
|
|
20230710,091200,84414430,5770,5770,5770,5770,5
|
|
20230710,091100,84385580,5710,5700,5710,5700,702
|
|
20230710,091000,80380240,5700,5700,5700,5700,143
|
|
20230710,090900,79565140,5700,5700,5700,5700,5
|
|
20230710,090800,79536640,5700,5690,5700,5610,6691
|
|
20230710,090700,41764780,5700,5690,5700,5680,104
|
|
20230710,090600,41172050,5700,5700,5700,5700,0
|
|
20230710,090500,41172050,5700,5670,5700,5670,24
|
|
20230710,090400,41035520,5660,5660,5710,5660,1331
|
|
20230710,090300,33484690,5640,5730,5730,5640,2101
|
|
20230710,090200,21562390,5730,5750,5750,5730,38
|
|
20230710,090100,21344620,5780,5750,5780,5720,1785
|
|
20230710,090000,11100420,5780,5790,5790,5780,1920
|