621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,191800,256800160,5710,5710,5710,5710,1361
|
|
20230714,191700,256800160,5710,5710,5710,5710,0
|
|
20230714,191600,256800160,5710,5710,5710,5710,0
|
|
20230714,191500,256800160,5710,5710,5710,5710,0
|
|
20230714,191400,256800160,5710,5710,5710,5710,0
|
|
20230714,191300,256800160,5710,5710,5710,5710,0
|
|
20230714,191200,256800160,5710,5710,5710,5710,0
|
|
20230714,191100,256800160,5710,5710,5710,5710,0
|
|
20230714,191000,256800160,5710,5710,5710,5710,0
|
|
20230714,190900,256800160,5710,5710,5710,5710,0
|
|
20230714,190800,256800160,5710,5710,5710,5710,0
|
|
20230714,190700,256800160,5710,5710,5710,5710,0
|
|
20230714,190600,256800160,5710,5710,5710,5710,0
|
|
20230714,190500,256800160,5710,5710,5710,5710,0
|
|
20230714,190400,256800160,5710,5710,5710,5710,0
|
|
20230714,190300,256800160,5710,5710,5710,5710,0
|
|
20230714,190200,256800160,5710,5710,5710,5710,0
|
|
20230714,190100,256800160,5710,5710,5710,5710,0
|
|
20230714,190000,256800160,5710,5710,5710,5710,0
|
|
20230714,185900,256800160,5710,5710,5710,5710,0
|
|
20230714,185800,256800160,5710,5710,5710,5710,0
|
|
20230714,185700,256800160,5710,5710,5710,5710,0
|
|
20230714,185600,256800160,5710,5710,5710,5710,0
|
|
20230714,185500,256800160,5710,5710,5710,5710,0
|
|
20230714,185400,256800160,5710,5710,5710,5710,0
|
|
20230714,185300,256800160,5710,5710,5710,5710,0
|
|
20230714,185200,256800160,5710,5710,5710,5710,0
|
|
20230714,185100,256800160,5710,5710,5710,5710,0
|
|
20230714,185000,256800160,5710,5710,5710,5710,0
|
|
20230714,184900,256800160,5710,5710,5710,5710,0
|
|
20230714,184800,256800160,5710,5710,5710,5710,1361
|
|
20230714,184700,256800160,5710,5710,5710,5710,0
|
|
20230714,184600,256800160,5710,5710,5710,5710,0
|
|
20230714,184500,256800160,5710,5710,5710,5710,0
|
|
20230714,184400,256800160,5710,5710,5710,5710,0
|
|
20230714,184300,256800160,5710,5710,5710,5710,0
|
|
20230714,184200,256800160,5710,5710,5710,5710,0
|
|
20230714,184100,256800160,5710,5710,5710,5710,0
|
|
20230714,184000,256800160,5710,5710,5710,5710,0
|
|
20230714,183900,256800160,5710,5710,5710,5710,0
|
|
20230714,183800,256800160,5710,5710,5710,5710,0
|
|
20230714,183700,256800160,5710,5710,5710,5710,0
|
|
20230714,183600,256800160,5710,5710,5710,5710,0
|
|
20230714,183500,256800160,5710,5710,5710,5710,0
|
|
20230714,183400,256800160,5710,5710,5710,5710,0
|
|
20230714,183300,256800160,5710,5710,5710,5710,0
|
|
20230714,183200,256800160,5710,5710,5710,5710,0
|
|
20230714,183100,256800160,5710,5710,5710,5710,0
|
|
20230714,183000,256800160,5710,5710,5710,5710,0
|
|
20230714,182900,256800160,5710,5710,5710,5710,0
|
|
20230714,182800,256800160,5710,5710,5710,5710,0
|
|
20230714,182700,256800160,5710,5710,5710,5710,0
|
|
20230714,182600,256800160,5710,5710,5710,5710,0
|
|
20230714,182500,256800160,5710,5710,5710,5710,0
|
|
20230714,182400,256800160,5710,5710,5710,5710,0
|
|
20230714,182300,256800160,5710,5710,5710,5710,0
|
|
20230714,182200,256800160,5710,5710,5710,5710,0
|
|
20230714,182100,256800160,5710,5710,5710,5710,0
|
|
20230714,182000,256800160,5710,5710,5710,5710,0
|
|
20230714,181900,256800160,5710,5710,5710,5710,0
|
|
20230714,181800,256800160,5710,5710,5710,5710,1361
|
|
20230714,181700,256800160,5710,5710,5710,5710,0
|
|
20230714,181600,256800160,5710,5710,5710,5710,0
|
|
20230714,181500,256800160,5710,5710,5710,5710,0
|
|
20230714,181400,256800160,5710,5710,5710,5710,0
|
|
20230714,181300,256800160,5710,5710,5710,5710,0
|
|
20230714,181200,256800160,5710,5710,5710,5710,0
|
|
20230714,181100,256800160,5710,5710,5710,5710,0
|
|
20230714,181000,256800160,5710,5710,5710,5710,0
|
|
20230714,180900,256800160,5710,5710,5710,5710,0
|
|
20230714,180800,256800160,5710,5710,5710,5710,0
|
|
20230714,180700,256800160,5710,5710,5710,5710,0
|
|
20230714,180600,256800160,5710,5710,5710,5710,0
|
|
20230714,180500,256800160,5710,5710,5710,5710,0
|
|
20230714,180400,256800160,5710,5710,5710,5710,0
|
|
20230714,180300,256800160,5710,5710,5710,5710,0
|
|
20230714,180200,256800160,5710,5710,5710,5710,0
|
|
20230714,180100,256800160,5710,5710,5710,5710,0
|
|
20230714,180000,256800160,5710,5710,5710,5710,0
|
|
20230714,175900,256800160,5710,5710,5710,5710,0
|
|
20230714,175800,256800160,5710,5710,5710,5710,0
|
|
20230714,175700,256800160,5710,5710,5710,5710,0
|
|
20230714,175600,256800160,5710,5710,5710,5710,0
|
|
20230714,175500,256800160,5710,5710,5710,5710,0
|
|
20230714,175400,256800160,5710,5710,5710,5710,0
|
|
20230714,175300,256800160,5710,5710,5710,5710,0
|
|
20230714,175200,256800160,5710,5710,5710,5710,0
|
|
20230714,175100,256800160,5710,5710,5710,5710,0
|
|
20230714,175000,256800160,5710,5710,5710,5710,0
|
|
20230714,174900,256800160,5710,5710,5710,5710,0
|
|
20230714,174800,256800160,5710,5710,5710,5710,1361
|
|
20230714,174700,256800160,5710,5710,5710,5710,0
|
|
20230714,174600,256800160,5710,5710,5710,5710,0
|
|
20230714,174500,256800160,5710,5710,5710,5710,0
|
|
20230714,174400,256800160,5710,5710,5710,5710,0
|
|
20230714,174300,256800160,5710,5710,5710,5710,0
|
|
20230714,174200,256800160,5710,5710,5710,5710,0
|
|
20230714,174100,256800160,5710,5710,5710,5710,0
|
|
20230714,174000,256800160,5710,5710,5710,5710,0
|
|
20230714,173900,256800160,5710,5710,5710,5710,0
|
|
20230714,173800,256800160,5710,5710,5710,5710,0
|
|
20230714,173700,256800160,5710,5710,5710,5710,0
|
|
20230714,173600,256800160,5710,5710,5710,5710,0
|
|
20230714,173500,256800160,5710,5710,5710,5710,0
|
|
20230714,173400,256800160,5710,5710,5710,5710,0
|
|
20230714,173300,256800160,5710,5710,5710,5710,0
|
|
20230714,173200,256800160,5710,5710,5710,5710,0
|
|
20230714,173100,256800160,5710,5710,5710,5710,0
|
|
20230714,173000,256800160,5710,5710,5710,5710,0
|
|
20230714,172900,256800160,5710,5710,5710,5710,0
|
|
20230714,172800,256800160,5710,5710,5710,5710,0
|
|
20230714,172700,256800160,5710,5710,5710,5710,0
|
|
20230714,172600,256800160,5710,5710,5710,5710,0
|
|
20230714,172500,256800160,5710,5710,5710,5710,0
|
|
20230714,172400,256800160,5710,5710,5710,5710,0
|
|
20230714,172300,256800160,5710,5710,5710,5710,0
|
|
20230714,172200,256800160,5710,5710,5710,5710,0
|
|
20230714,172100,256800160,5710,5710,5710,5710,0
|
|
20230714,172000,256800160,5710,5710,5710,5710,0
|
|
20230714,171900,256800160,5710,5710,5710,5710,0
|
|
20230714,171800,256800160,5710,5710,5710,5710,1361
|
|
20230714,171700,256800160,5710,5710,5710,5710,0
|
|
20230714,171600,256800160,5710,5710,5710,5710,0
|
|
20230714,171500,256800160,5710,5710,5710,5710,0
|
|
20230714,171400,256800160,5710,5710,5710,5710,0
|
|
20230714,171300,256800160,5710,5710,5710,5710,0
|
|
20230714,171200,256800160,5710,5710,5710,5710,0
|
|
20230714,171100,256800160,5710,5710,5710,5710,0
|
|
20230714,171000,256800160,5710,5710,5710,5710,0
|
|
20230714,170900,256800160,5710,5710,5710,5710,0
|
|
20230714,170800,256800160,5710,5710,5710,5710,0
|
|
20230714,170700,256800160,5710,5710,5710,5710,0
|
|
20230714,170600,256800160,5710,5710,5710,5710,0
|
|
20230714,170500,256800160,5710,5710,5710,5710,0
|
|
20230714,170400,256800160,5710,5710,5710,5710,0
|
|
20230714,170300,256800160,5710,5710,5710,5710,0
|
|
20230714,170200,256800160,5710,5710,5710,5710,0
|
|
20230714,170100,256800160,5710,5710,5710,5710,0
|
|
20230714,170000,256800160,5710,5710,5710,5710,0
|
|
20230714,165900,256800160,5710,5710,5710,5710,0
|
|
20230714,165800,256800160,5710,5710,5710,5710,0
|
|
20230714,165700,256800160,5710,5710,5710,5710,0
|
|
20230714,165600,256800160,5710,5710,5710,5710,0
|
|
20230714,165500,256800160,5710,5710,5710,5710,0
|
|
20230714,165400,256800160,5710,5710,5710,5710,0
|
|
20230714,165300,256800160,5710,5710,5710,5710,0
|
|
20230714,165200,256800160,5710,5710,5710,5710,0
|
|
20230714,165100,256800160,5710,5710,5710,5710,0
|
|
20230714,165000,256800160,5710,5710,5710,5710,0
|
|
20230714,164900,256800160,5710,5710,5710,5710,0
|
|
20230714,164800,256800160,5710,5710,5710,5710,1361
|
|
20230714,164700,256800160,5710,5710,5710,5710,0
|
|
20230714,164600,256800160,5710,5710,5710,5710,0
|
|
20230714,164500,256800160,5710,5710,5710,5710,0
|
|
20230714,164400,256800160,5710,5710,5710,5710,0
|
|
20230714,164300,256800160,5710,5710,5710,5710,0
|
|
20230714,164200,256800160,5710,5710,5710,5710,0
|
|
20230714,164100,256800160,5710,5710,5710,5710,0
|
|
20230714,164000,256800160,5710,5710,5710,5710,0
|
|
20230714,163900,256800160,5710,5710,5710,5710,0
|
|
20230714,163800,256800160,5710,5710,5710,5710,0
|
|
20230714,163700,256800160,5710,5710,5710,5710,0
|
|
20230714,163600,256800160,5710,5710,5710,5710,0
|
|
20230714,163500,256800160,5710,5710,5710,5710,0
|
|
20230714,163400,256800160,5710,5710,5710,5710,0
|
|
20230714,163300,256800160,5710,5710,5710,5710,0
|
|
20230714,163200,256800160,5710,5710,5710,5710,0
|
|
20230714,163100,256800160,5710,5710,5710,5710,0
|
|
20230714,163000,256800160,5710,5710,5710,5710,0
|
|
20230714,162900,256800160,5710,5710,5710,5710,0
|
|
20230714,162800,256800160,5710,5710,5710,5710,0
|
|
20230714,162700,256800160,5710,5710,5710,5710,0
|
|
20230714,162600,256800160,5710,5710,5710,5710,0
|
|
20230714,162500,256800160,5710,5710,5710,5710,0
|
|
20230714,162400,256800160,5710,5710,5710,5710,0
|
|
20230714,162300,256800160,5710,5710,5710,5710,0
|
|
20230714,162200,256800160,5710,5710,5710,5710,0
|
|
20230714,162100,256800160,5710,5710,5710,5710,0
|
|
20230714,162000,256800160,5710,5710,5710,5710,0
|
|
20230714,161900,256800160,5710,5710,5710,5710,0
|
|
20230714,161800,256800160,5710,5710,5710,5710,1361
|
|
20230714,161700,256800160,5710,5710,5710,5710,0
|
|
20230714,161600,256800160,5710,5710,5710,5710,0
|
|
20230714,161500,256800160,5710,5710,5710,5710,0
|
|
20230714,161400,256800160,5710,5710,5710,5710,0
|
|
20230714,161300,256800160,5710,5710,5710,5710,0
|
|
20230714,161200,256800160,5710,5710,5710,5710,0
|
|
20230714,161100,256800160,5710,5710,5710,5710,0
|
|
20230714,161000,256800160,5710,5710,5710,5710,0
|
|
20230714,160900,256800160,5710,5710,5710,5710,0
|
|
20230714,160800,256800160,5710,5710,5710,5710,0
|
|
20230714,160700,256800160,5710,5710,5710,5710,0
|
|
20230714,160600,256800160,5710,5710,5710,5710,0
|
|
20230714,160500,256800160,5710,5710,5710,5710,0
|
|
20230714,160400,256800160,5710,5710,5710,5710,0
|
|
20230714,160300,256800160,5710,5710,5710,5710,0
|
|
20230714,160200,256800160,5710,5710,5710,5710,0
|
|
20230714,160100,256800160,5710,5710,5710,5710,0
|
|
20230714,160000,256800160,5710,5710,5710,5710,0
|
|
20230714,155900,256800160,5710,5710,5710,5710,0
|
|
20230714,155800,256800160,5710,5710,5710,5710,0
|
|
20230714,155700,256800160,5710,5710,5710,5710,0
|
|
20230714,155600,256800160,5710,5710,5710,5710,0
|
|
20230714,155500,256800160,5710,5710,5710,5710,0
|
|
20230714,155400,256800160,5710,5710,5710,5710,0
|
|
20230714,155300,256800160,5710,5710,5710,5710,0
|
|
20230714,155200,256800160,5710,5710,5710,5710,0
|
|
20230714,155100,256800160,5710,5710,5710,5710,0
|
|
20230714,155000,256800160,5710,5710,5710,5710,0
|
|
20230714,154900,256800160,5710,5710,5710,5710,0
|
|
20230714,154800,256800160,5710,5710,5710,5710,1361
|
|
20230714,154700,256800160,5710,5710,5710,5710,0
|
|
20230714,154600,256800160,5710,5710,5710,5710,0
|
|
20230714,154500,256800160,5710,5710,5710,5710,0
|
|
20230714,154400,256800160,5710,5710,5710,5710,0
|
|
20230714,154300,256800160,5710,5710,5710,5710,0
|
|
20230714,154200,256800160,5710,5710,5710,5710,0
|
|
20230714,154100,256800160,5710,5710,5710,5710,0
|
|
20230714,154000,256800160,5710,5710,5710,5710,0
|
|
20230714,153900,256800160,5710,5710,5710,5710,0
|
|
20230714,153800,256800160,5710,5710,5710,5710,0
|
|
20230714,153700,256800160,5710,5710,5710,5710,0
|
|
20230714,153600,256800160,5710,5710,5710,5710,0
|
|
20230714,153500,256800160,5710,5710,5710,5710,0
|
|
20230714,153400,256800160,5710,5710,5710,5710,0
|
|
20230714,153300,256800160,5710,5710,5710,5710,0
|
|
20230714,153200,256800160,5710,5710,5710,5710,0
|
|
20230714,153100,256800160,5710,5710,5710,5710,0
|
|
20230714,153000,256800160,5710,5710,5710,5710,1361
|
|
20230714,152900,249028850,5740,5740,5740,5740,0
|
|
20230714,152800,249028850,5740,5740,5740,5740,0
|
|
20230714,152700,249028850,5740,5740,5740,5740,0
|
|
20230714,152600,249028850,5740,5740,5740,5740,0
|
|
20230714,152500,249028850,5740,5740,5740,5740,0
|
|
20230714,152400,249028850,5740,5740,5740,5740,0
|
|
20230714,152300,249028850,5740,5740,5740,5740,0
|
|
20230714,152200,249028850,5740,5740,5740,5740,0
|
|
20230714,152100,249028850,5740,5740,5740,5740,0
|
|
20230714,152000,249028850,5740,5740,5740,5740,0
|
|
20230714,151900,249028850,5740,5740,5740,5740,0
|
|
20230714,151800,249028850,5740,5730,5740,5730,3
|
|
20230714,151700,249011650,5730,5730,5730,5730,9
|
|
20230714,151600,248960080,5730,5730,5730,5730,153
|
|
20230714,151500,248083390,5750,5750,5750,5750,0
|
|
20230714,151400,248083390,5750,5750,5750,5750,1
|
|
20230714,151300,248077640,5750,5750,5750,5750,0
|
|
20230714,151200,248077640,5750,5750,5750,5750,0
|
|
20230714,151100,248077640,5750,5750,5750,5750,0
|
|
20230714,151000,248077640,5750,5750,5750,5750,0
|
|
20230714,150900,248077640,5750,5750,5750,5750,0
|
|
20230714,150800,248077640,5750,5750,5750,5750,0
|
|
20230714,150700,248077640,5750,5750,5750,5750,0
|
|
20230714,150600,248077640,5750,5750,5750,5750,0
|
|
20230714,150500,248077640,5750,5750,5750,5750,80
|
|
20230714,150400,247617640,5750,5750,5750,5750,1
|
|
20230714,150300,247611890,5710,5710,5710,5710,0
|
|
20230714,150200,247611890,5710,5710,5710,5710,0
|
|
20230714,150100,247611890,5710,5710,5710,5710,1
|
|
20230714,150000,247606180,5750,5750,5750,5750,2
|
|
20230714,145900,247594680,5750,5750,5750,5750,0
|
|
20230714,145800,247594680,5750,5750,5750,5710,202
|
|
20230714,145700,246439370,5740,5740,5740,5740,200
|
|
20230714,145600,245291370,5740,5740,5740,5740,0
|
|
20230714,145500,245291370,5740,5740,5740,5740,0
|
|
20230714,145400,245291370,5740,5740,5740,5740,0
|
|
20230714,145300,245291370,5740,5740,5740,5740,0
|
|
20230714,145200,245291370,5740,5740,5740,5740,0
|
|
20230714,145100,245291370,5740,5740,5740,5740,0
|
|
20230714,145000,245291370,5740,5720,5740,5720,58
|
|
20230714,144900,244959550,5720,5730,5730,5720,445
|
|
20230714,144800,242414050,5740,5740,5740,5740,0
|
|
20230714,144700,242414050,5740,5740,5740,5740,0
|
|
20230714,144600,242414050,5740,5740,5740,5740,1
|
|
20230714,144500,242408310,5720,5720,5720,5720,48
|
|
20230714,144400,242133750,5740,5740,5740,5740,0
|
|
20230714,144300,242133750,5740,5740,5740,5740,0
|
|
20230714,144200,242133750,5740,5740,5740,5740,0
|
|
20230714,144100,242133750,5740,5740,5740,5740,2
|
|
20230714,144000,242122270,5720,5720,5720,5720,0
|
|
20230714,143900,242122270,5720,5720,5720,5720,0
|
|
20230714,143800,242122270,5720,5720,5720,5720,0
|
|
20230714,143700,242122270,5720,5720,5720,5720,0
|
|
20230714,143600,242122270,5720,5720,5720,5720,0
|
|
20230714,143500,242122270,5720,5720,5720,5720,0
|
|
20230714,143400,242122270,5720,5720,5720,5720,0
|
|
20230714,143300,242122270,5720,5720,5720,5720,0
|
|
20230714,143200,242122270,5720,5720,5720,5720,0
|
|
20230714,143100,242122270,5720,5720,5720,5720,0
|
|
20230714,143000,242122270,5720,5720,5720,5720,0
|
|
20230714,142900,242122270,5720,5720,5720,5720,0
|
|
20230714,142800,242122270,5720,5720,5720,5720,0
|
|
20230714,142700,242122270,5720,5720,5720,5720,29
|
|
20230714,142600,241956390,5730,5730,5730,5730,0
|
|
20230714,142500,241956390,5730,5730,5730,5730,0
|
|
20230714,142400,241956390,5730,5730,5730,5730,0
|
|
20230714,142300,241956390,5730,5730,5730,5730,0
|
|
20230714,142200,241956390,5730,5730,5730,5730,0
|
|
20230714,142100,241956390,5730,5730,5730,5730,0
|
|
20230714,142000,241956390,5730,5730,5730,5730,0
|
|
20230714,141900,241956390,5730,5730,5730,5730,0
|
|
20230714,141800,241956390,5730,5730,5730,5730,0
|
|
20230714,141700,241956390,5730,5730,5730,5730,5
|
|
20230714,141600,241927740,5740,5740,5740,5740,0
|
|
20230714,141500,241927740,5740,5740,5740,5740,0
|
|
20230714,141400,241927740,5740,5740,5740,5740,0
|
|
20230714,141300,241927740,5740,5740,5740,5740,2
|
|
20230714,141200,241916260,5740,5740,5740,5740,1
|
|
20230714,141100,241910520,5710,5710,5710,5710,0
|
|
20230714,141000,241910520,5710,5710,5710,5710,0
|
|
20230714,140900,241910520,5710,5710,5710,5710,0
|
|
20230714,140800,241910520,5710,5720,5720,5710,195
|
|
20230714,140700,240796370,5740,5740,5740,5740,0
|
|
20230714,140600,240796370,5740,5740,5740,5740,0
|
|
20230714,140500,240796370,5740,5740,5740,5740,1
|
|
20230714,140400,240790630,5740,5740,5740,5740,0
|
|
20230714,140300,240790630,5740,5740,5740,5740,10
|
|
20230714,140200,240733230,5740,5740,5740,5740,0
|
|
20230714,140100,240733230,5740,5740,5740,5740,1
|
|
20230714,140000,240727490,5720,5720,5720,5720,0
|
|
20230714,135900,240727490,5720,5720,5720,5720,0
|
|
20230714,135800,240727490,5720,5720,5720,5720,0
|
|
20230714,135700,240727490,5720,5720,5720,5720,0
|
|
20230714,135600,240727490,5720,5720,5720,5720,0
|
|
20230714,135500,240727490,5720,5720,5720,5720,0
|
|
20230714,135400,240727490,5720,5720,5720,5720,0
|
|
20230714,135300,240727490,5720,5720,5720,5720,0
|
|
20230714,135200,240727490,5720,5720,5720,5720,0
|
|
20230714,135100,240727490,5720,5720,5720,5720,0
|
|
20230714,135000,240727490,5720,5720,5720,5720,0
|
|
20230714,134900,240727490,5720,5730,5730,5720,1000
|
|
20230714,134800,235007440,5740,5740,5740,5740,0
|
|
20230714,134700,235007440,5740,5740,5740,5740,0
|
|
20230714,134600,235007440,5740,5740,5740,5740,0
|
|
20230714,134500,235007440,5740,5740,5740,5740,1
|
|
20230714,134400,235001700,5720,5720,5720,5720,0
|
|
20230714,134300,235001700,5720,5720,5720,5720,0
|
|
20230714,134200,235001700,5720,5720,5720,5720,0
|
|
20230714,134100,235001700,5720,5720,5720,5720,461
|
|
20230714,134000,232364780,5720,5720,5720,5720,0
|
|
20230714,133900,232364780,5720,5720,5720,5720,0
|
|
20230714,133800,232364780,5720,5720,5720,5720,100
|
|
20230714,133700,231792780,5720,5720,5720,5720,0
|
|
20230714,133600,231792780,5720,5730,5730,5720,1742
|
|
20230714,133500,221828330,5740,5740,5740,5740,0
|
|
20230714,133400,221828330,5740,5740,5740,5740,0
|
|
20230714,133300,221828330,5740,5740,5740,5740,0
|
|
20230714,133200,221828330,5740,5740,5740,5740,0
|
|
20230714,133100,221828330,5740,5740,5740,5740,0
|
|
20230714,133000,221828330,5740,5740,5740,5740,0
|
|
20230714,132900,221828330,5740,5740,5740,5740,0
|
|
20230714,132800,221828330,5740,5740,5740,5740,0
|
|
20230714,132700,221828330,5740,5740,5740,5740,0
|
|
20230714,132600,221828330,5740,5740,5740,5740,0
|
|
20230714,132500,221828330,5740,5740,5740,5740,0
|
|
20230714,132400,221828330,5740,5740,5740,5740,0
|
|
20230714,132300,221828330,5740,5740,5740,5740,0
|
|
20230714,132200,221828330,5740,5740,5740,5740,0
|
|
20230714,132100,221828330,5740,5740,5740,5740,0
|
|
20230714,132000,221828330,5740,5740,5740,5740,0
|
|
20230714,131900,221828330,5740,5740,5740,5740,0
|
|
20230714,131800,221828330,5740,5740,5740,5740,0
|
|
20230714,131700,221828330,5740,5740,5740,5740,0
|
|
20230714,131600,221828330,5740,5740,5740,5740,0
|
|
20230714,131500,221828330,5740,5740,5740,5740,0
|
|
20230714,131400,221828330,5740,5740,5740,5740,0
|
|
20230714,131300,221828330,5740,5740,5740,5740,0
|
|
20230714,131200,221828330,5740,5740,5740,5740,0
|
|
20230714,131100,221828330,5740,5740,5740,5740,0
|
|
20230714,131000,221828330,5740,5740,5740,5740,5
|
|
20230714,130900,221799630,5720,5720,5720,5720,0
|
|
20230714,130800,221799630,5720,5720,5720,5720,0
|
|
20230714,130700,221799630,5720,5720,5720,5720,0
|
|
20230714,130600,221799630,5720,5720,5720,5720,0
|
|
20230714,130500,221799630,5720,5720,5720,5720,0
|
|
20230714,130400,221799630,5720,5720,5720,5720,16
|
|
20230714,130300,221708110,5740,5740,5740,5740,0
|
|
20230714,130200,221708110,5740,5740,5740,5740,0
|
|
20230714,130100,221708110,5740,5740,5740,5740,0
|
|
20230714,130000,221708110,5740,5740,5740,5740,200
|
|
20230714,125900,220560110,5730,5720,5730,5720,725
|
|
20230714,125800,216413090,5700,5700,5700,5700,0
|
|
20230714,125700,216413090,5700,5700,5700,5700,0
|
|
20230714,125600,216413090,5700,5700,5700,5700,0
|
|
20230714,125500,216413090,5700,5700,5700,5700,0
|
|
20230714,125400,216413090,5700,5700,5700,5700,0
|
|
20230714,125300,216413090,5700,5700,5700,5700,0
|
|
20230714,125200,216413090,5700,5700,5700,5700,0
|
|
20230714,125100,216413090,5700,5700,5700,5700,0
|
|
20230714,125000,216413090,5700,5700,5700,5700,0
|
|
20230714,124900,216413090,5700,5700,5700,5700,0
|
|
20230714,124800,216413090,5700,5700,5700,5700,0
|
|
20230714,124700,216413090,5700,5700,5700,5700,0
|
|
20230714,124600,216413090,5700,5700,5700,5700,200
|
|
20230714,124500,215273090,5690,5690,5690,5690,0
|
|
20230714,124400,215273090,5690,5690,5690,5690,0
|
|
20230714,124300,215273090,5690,5690,5690,5690,0
|
|
20230714,124200,215273090,5690,5690,5690,5690,0
|
|
20230714,124100,215273090,5690,5690,5690,5690,0
|
|
20230714,124000,215273090,5690,5690,5690,5690,0
|
|
20230714,123900,215273090,5690,5690,5690,5690,0
|
|
20230714,123800,215273090,5690,5740,5740,5690,1800
|
|
20230714,123700,204994340,5730,5730,5730,5730,0
|
|
20230714,123600,204994340,5730,5730,5730,5730,0
|
|
20230714,123500,204994340,5730,5730,5730,5730,0
|
|
20230714,123400,204994340,5730,5740,5740,5730,167
|
|
20230714,123300,204037410,5740,5740,5740,5740,0
|
|
20230714,123200,204037410,5740,5740,5740,5740,0
|
|
20230714,123100,204037410,5740,5740,5740,5740,0
|
|
20230714,123000,204037410,5740,5740,5740,5740,0
|
|
20230714,122900,204037410,5740,5740,5740,5740,0
|
|
20230714,122800,204037410,5740,5710,5740,5700,11
|
|
20230714,122700,203974650,5720,5730,5730,5720,76
|
|
20230714,122600,203539700,5740,5740,5740,5740,0
|
|
20230714,122500,203539700,5740,5740,5740,5740,0
|
|
20230714,122400,203539700,5740,5740,5740,5740,924
|
|
20230714,122300,198235940,5780,5780,5780,5780,0
|
|
20230714,122200,198235940,5780,5780,5780,5780,1
|
|
20230714,122100,198230160,5750,5750,5750,5750,0
|
|
20230714,122000,198230160,5750,5750,5750,5750,221
|
|
20230714,121900,196959410,5780,5780,5780,5780,0
|
|
20230714,121800,196959410,5780,5780,5780,5780,0
|
|
20230714,121700,196959410,5780,5780,5780,5780,0
|
|
20230714,121600,196959410,5780,5760,5780,5760,2
|
|
20230714,121500,196947870,5750,5750,5750,5750,0
|
|
20230714,121400,196947870,5750,5750,5750,5750,0
|
|
20230714,121300,196947870,5750,5750,5750,5750,220
|
|
20230714,121200,195682870,5780,5750,5780,5750,213
|
|
20230714,121100,194458050,5750,5750,5750,5750,0
|
|
20230714,121000,194458050,5750,5750,5750,5750,221
|
|
20230714,120900,193187300,5780,5760,5780,5760,3
|
|
20230714,120800,193169980,5780,5780,5780,5780,0
|
|
20230714,120700,193169980,5780,5740,5780,5740,876
|
|
20230714,120600,188132870,5700,5710,5710,5700,400
|
|
20230714,120500,185852140,5750,5750,5750,5750,0
|
|
20230714,120400,185852140,5750,5750,5750,5750,0
|
|
20230714,120300,185852140,5750,5750,5750,5750,0
|
|
20230714,120200,185852140,5750,5750,5750,5750,74
|
|
20230714,120100,185426640,5710,5710,5710,5710,7
|
|
20230714,120000,185386670,5710,5720,5720,5710,362
|
|
20230714,115900,183317250,5750,5750,5750,5750,0
|
|
20230714,115800,183317250,5750,5750,5750,5750,0
|
|
20230714,115700,183317250,5750,5750,5750,5750,6
|
|
20230714,115600,183282750,5760,5760,5760,5760,0
|
|
20230714,115500,183282750,5760,5760,5760,5760,0
|
|
20230714,115400,183282750,5760,5760,5760,5760,0
|
|
20230714,115300,183282750,5760,5730,5760,5730,1330
|
|
20230714,115200,175645510,5720,5720,5720,5720,0
|
|
20230714,115100,175645510,5720,5720,5720,5720,0
|
|
20230714,115000,175645510,5720,5720,5720,5720,0
|
|
20230714,114900,175645510,5720,5720,5720,5720,0
|
|
20230714,114800,175645510,5720,5720,5720,5720,0
|
|
20230714,114700,175645510,5720,5720,5720,5720,0
|
|
20230714,114600,175645510,5720,5720,5720,5720,100
|
|
20230714,114500,175073510,5710,5710,5710,5710,0
|
|
20230714,114400,175073510,5710,5710,5710,5710,500
|
|
20230714,114300,172218510,5720,5720,5720,5720,0
|
|
20230714,114200,172218510,5720,5730,5730,5720,1179
|
|
20230714,114100,165473980,5760,5760,5760,5760,0
|
|
20230714,114000,165473980,5760,5760,5760,5760,0
|
|
20230714,113900,165473980,5760,5760,5760,5760,0
|
|
20230714,113800,165473980,5760,5760,5760,5760,0
|
|
20230714,113700,165473980,5760,5760,5760,5760,0
|
|
20230714,113600,165473980,5760,5760,5760,5760,1
|
|
20230714,113500,165468220,5760,5760,5760,5760,0
|
|
20230714,113400,165468220,5760,5760,5760,5760,0
|
|
20230714,113300,165468220,5760,5760,5760,5760,0
|
|
20230714,113200,165468220,5760,5760,5760,5760,0
|
|
20230714,113100,165468220,5760,5760,5760,5760,0
|
|
20230714,113000,165468220,5760,5730,5760,5730,101
|
|
20230714,112900,164889460,5770,5770,5770,5770,0
|
|
20230714,112800,164889460,5770,5770,5770,5770,0
|
|
20230714,112700,164889460,5770,5770,5770,5770,0
|
|
20230714,112600,164889460,5770,5770,5770,5770,1
|
|
20230714,112500,164883690,5740,5750,5800,5740,1170
|
|
20230714,112400,158131480,5700,5700,5700,5700,0
|
|
20230714,112300,158131480,5700,5700,5700,5700,0
|
|
20230714,112200,158131480,5700,5700,5700,5700,0
|
|
20230714,112100,158131480,5700,5710,5710,5700,500
|
|
20230714,112000,155276600,5710,5720,5720,5710,100
|
|
20230714,111900,154705040,5760,5760,5760,5760,0
|
|
20230714,111800,154705040,5760,5760,5760,5760,0
|
|
20230714,111700,154705040,5760,5760,5760,5760,0
|
|
20230714,111600,154705040,5760,5760,5760,5760,0
|
|
20230714,111500,154705040,5760,5760,5760,5760,1
|
|
20230714,111400,154699280,5730,5730,5730,5730,0
|
|
20230714,111300,154699280,5730,5730,5730,5730,0
|
|
20230714,111200,154699280,5730,5730,5730,5730,122
|
|
20230714,111100,154000220,5740,5740,5740,5740,517
|
|
20230714,111000,151032640,5760,5770,5790,5760,923
|
|
20230714,110900,145710180,5790,5740,5790,5740,239
|
|
20230714,110800,144337840,5790,5790,5790,5790,0
|
|
20230714,110700,144337840,5790,5780,5790,5760,12
|
|
20230714,110600,144268460,5780,5720,5780,5720,761
|
|
20230714,110500,139914960,5720,5720,5720,5720,8
|
|
20230714,110400,139869200,5720,5720,5720,5720,0
|
|
20230714,110300,139869200,5720,5720,5720,5720,0
|
|
20230714,110200,139869200,5720,5720,5720,5720,0
|
|
20230714,110100,139869200,5720,5720,5720,5720,0
|
|
20230714,110000,139869200,5720,5720,5720,5720,0
|
|
20230714,105900,139869200,5720,5720,5720,5720,21
|
|
20230714,105800,139749080,5700,5700,5700,5700,0
|
|
20230714,105700,139749080,5700,5700,5700,5700,0
|
|
20230714,105600,139749080,5700,5700,5700,5700,0
|
|
20230714,105500,139749080,5700,5700,5700,5700,0
|
|
20230714,105400,139749080,5700,5700,5700,5700,0
|
|
20230714,105300,139749080,5700,5700,5700,5700,0
|
|
20230714,105200,139749080,5700,5700,5700,5700,0
|
|
20230714,105100,139749080,5700,5700,5700,5700,0
|
|
20230714,105000,139749080,5700,5700,5700,5700,35
|
|
20230714,104900,139549580,5700,5700,5700,5700,0
|
|
20230714,104800,139549580,5700,5700,5700,5700,0
|
|
20230714,104700,139549580,5700,5710,5710,5700,22
|
|
20230714,104600,139424080,5720,5720,5720,5720,0
|
|
20230714,104500,139424080,5720,5720,5720,5720,0
|
|
20230714,104400,139424080,5720,5720,5720,5720,20
|
|
20230714,104300,139309680,5720,5720,5720,5720,0
|
|
20230714,104200,139309680,5720,5720,5720,5720,0
|
|
20230714,104100,139309680,5720,5720,5720,5720,0
|
|
20230714,104000,139309680,5720,5720,5720,5720,0
|
|
20230714,103900,139309680,5720,5720,5720,5720,10
|
|
20230714,103800,139252480,5720,5720,5720,5720,0
|
|
20230714,103700,139252480,5720,5720,5720,5720,0
|
|
20230714,103600,139252480,5720,5720,5720,5720,0
|
|
20230714,103500,139252480,5720,5720,5720,5720,0
|
|
20230714,103400,139252480,5720,5720,5720,5720,1
|
|
20230714,103300,139246760,5690,5690,5690,5690,1759
|
|
20230714,103200,129238050,5700,5700,5700,5700,0
|
|
20230714,103100,129238050,5700,5720,5720,5700,91
|
|
20230714,103000,128718350,5720,5700,5720,5700,110
|
|
20230714,102900,128091290,5690,5690,5690,5690,0
|
|
20230714,102800,128091290,5690,5690,5690,5690,93
|
|
20230714,102700,127562120,5700,5700,5700,5700,100
|
|
20230714,102600,126992120,5700,5700,5700,5700,0
|
|
20230714,102500,126992120,5700,5700,5700,5700,0
|
|
20230714,102400,126992120,5700,5700,5700,5700,2
|
|
20230714,102300,126980720,5690,5700,5700,5690,220
|
|
20230714,102200,125726920,5700,5700,5700,5700,311
|
|
20230714,102100,123954220,5670,5670,5670,5670,0
|
|
20230714,102000,123954220,5670,5670,5670,5670,0
|
|
20230714,101900,123954220,5670,5670,5670,5670,0
|
|
20230714,101800,123954220,5670,5670,5700,5670,46
|
|
20230714,101700,123693220,5660,5720,5720,5660,2462
|
|
20230714,101600,109717110,5720,5720,5720,5720,0
|
|
20230714,101500,109717110,5720,5720,5720,5720,0
|
|
20230714,101400,109717110,5720,5720,5720,5720,0
|
|
20230714,101300,109717110,5720,5720,5720,5720,0
|
|
20230714,101200,109717110,5720,5720,5720,5720,0
|
|
20230714,101100,109717110,5720,5720,5720,5720,1
|
|
20230714,101000,109711390,5690,5700,5700,5690,51
|
|
20230714,100900,109421100,5720,5720,5720,5720,0
|
|
20230714,100800,109421100,5720,5720,5720,5720,130
|
|
20230714,100700,108677500,5720,5720,5720,5720,0
|
|
20230714,100600,108677500,5720,5720,5720,5720,0
|
|
20230714,100500,108677500,5720,5720,5720,5720,3
|
|
20230714,100400,108660340,5720,5720,5720,5720,0
|
|
20230714,100300,108660340,5720,5720,5720,5720,0
|
|
20230714,100200,108660340,5720,5720,5720,5720,0
|
|
20230714,100100,108660340,5720,5720,5720,5720,0
|
|
20230714,100000,108660340,5720,5720,5720,5720,0
|
|
20230714,095900,108660340,5720,5720,5720,5720,0
|
|
20230714,095800,108660340,5720,5720,5720,5720,0
|
|
20230714,095700,108660340,5720,5720,5720,5720,11
|
|
20230714,095600,108597420,5720,5720,5720,5720,0
|
|
20230714,095500,108597420,5720,5720,5720,5720,4
|
|
20230714,095400,108574540,5680,5730,5730,5680,481
|
|
20230714,095300,105836990,5720,5720,5720,5720,0
|
|
20230714,095200,105836990,5720,5720,5720,5720,20
|
|
20230714,095100,105722590,5720,5740,5740,5720,114
|
|
20230714,095000,105070490,5760,5760,5760,5760,0
|
|
20230714,094900,105070490,5760,5750,5760,5750,3
|
|
20230714,094800,105053230,5740,5740,5740,5740,20
|
|
20230714,094700,104938430,5700,5700,5740,5700,152
|
|
20230714,094600,104071990,5700,5700,5700,5700,0
|
|
20230714,094500,104071990,5700,5700,5700,5700,0
|
|
20230714,094400,104071990,5700,5710,5710,5700,1070
|
|
20230714,094300,97971990,5710,5710,5710,5710,503
|
|
20230714,094200,95099860,5710,5730,5730,5710,1085
|
|
20230714,094100,88900360,5760,5760,5760,5760,1
|
|
20230714,094000,88894600,5740,5740,5740,5740,0
|
|
20230714,093900,88894600,5740,5800,5800,5740,1022
|
|
20230714,093800,83011060,5800,5800,5800,5800,0
|
|
20230714,093700,83011060,5800,5800,5800,5800,0
|
|
20230714,093600,83011060,5800,5800,5800,5800,0
|
|
20230714,093500,83011060,5800,5800,5800,5800,0
|
|
20230714,093400,83011060,5800,5750,5800,5750,67
|
|
20230714,093300,82625720,5800,5750,5800,5720,597
|
|
20230714,093200,79194130,5750,5750,5750,5750,52
|
|
20230714,093100,78895130,5730,5730,5730,5730,408
|
|
20230714,093000,76557290,5710,5710,5710,5710,0
|
|
20230714,092900,76557290,5710,5710,5710,5710,0
|
|
20230714,092800,76557290,5710,5710,5710,5710,1
|
|
20230714,092700,76551580,5730,5750,5750,5700,23
|
|
20230714,092600,76419600,5750,5720,5750,5710,715
|
|
20230714,092500,72334730,5730,5740,5750,5730,2059
|
|
20230714,092400,60524030,5740,5740,5740,5740,1400
|
|
20230714,092300,52488030,5750,5750,5750,5750,0
|
|
20230714,092200,52488030,5750,5750,5750,5750,80
|
|
20230714,092100,52028030,5750,5770,5770,5750,140
|
|
20230714,092000,51222230,5750,5750,5750,5750,0
|
|
20230714,091900,51222230,5750,5750,5750,5750,0
|
|
20230714,091800,51222230,5750,5750,5750,5750,0
|
|
20230714,091700,51222230,5750,5750,5750,5750,101
|
|
20230714,091600,50641480,5740,5740,5740,5740,149
|
|
20230714,091500,49786220,5750,5760,5760,5750,2338
|
|
20230714,091400,36337840,5770,5770,5770,5770,0
|
|
20230714,091300,36337840,5770,5770,5770,5770,345
|
|
20230714,091200,34347190,5770,5770,5770,5770,100
|
|
20230714,091100,33770190,5770,5770,5770,5770,1119
|
|
20230714,091000,27313560,5800,5800,5800,5800,1
|
|
20230714,090900,27307760,5760,5770,5770,5760,4000
|
|
20230714,090800,4259860,5780,5780,5780,5780,1
|
|
20230714,090700,4254080,5780,5780,5780,5780,600
|
|
20230714,090600,786080,5780,5780,5780,5780,0
|
|
20230714,090500,786080,5780,5780,5780,5780,0
|
|
20230714,090400,786080,5780,5780,5780,5780,0
|
|
20230714,090300,786080,5780,5780,5780,5780,0
|
|
20230714,090200,786080,5780,5780,5780,5780,0
|
|
20230714,090100,786080,5780,5780,5780,5780,0
|
|
20230714,090000,786080,5780,5780,5780,5780,136
|