621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,191800,194382250,5710,5710,5710,5710,558
|
|
20230719,191700,194382250,5710,5710,5710,5710,0
|
|
20230719,191600,194382250,5710,5710,5710,5710,0
|
|
20230719,191500,194382250,5710,5710,5710,5710,0
|
|
20230719,191400,194382250,5710,5710,5710,5710,0
|
|
20230719,191300,194382250,5710,5710,5710,5710,0
|
|
20230719,191200,194382250,5710,5710,5710,5710,0
|
|
20230719,191100,194382250,5710,5710,5710,5710,0
|
|
20230719,191000,194382250,5710,5710,5710,5710,0
|
|
20230719,190900,194382250,5710,5710,5710,5710,0
|
|
20230719,190800,194382250,5710,5710,5710,5710,0
|
|
20230719,190700,194382250,5710,5710,5710,5710,0
|
|
20230719,190600,194382250,5710,5710,5710,5710,0
|
|
20230719,190500,194382250,5710,5710,5710,5710,0
|
|
20230719,190400,194382250,5710,5710,5710,5710,0
|
|
20230719,190300,194382250,5710,5710,5710,5710,0
|
|
20230719,190200,194382250,5710,5710,5710,5710,0
|
|
20230719,190100,194382250,5710,5710,5710,5710,0
|
|
20230719,190000,194382250,5710,5710,5710,5710,0
|
|
20230719,185900,194382250,5710,5710,5710,5710,0
|
|
20230719,185800,194382250,5710,5710,5710,5710,0
|
|
20230719,185700,194382250,5710,5710,5710,5710,0
|
|
20230719,185600,194382250,5710,5710,5710,5710,0
|
|
20230719,185500,194382250,5710,5710,5710,5710,0
|
|
20230719,185400,194382250,5710,5710,5710,5710,0
|
|
20230719,185300,194382250,5710,5710,5710,5710,0
|
|
20230719,185200,194382250,5710,5710,5710,5710,0
|
|
20230719,185100,194382250,5710,5710,5710,5710,0
|
|
20230719,185000,194382250,5710,5710,5710,5710,0
|
|
20230719,184900,194382250,5710,5710,5710,5710,0
|
|
20230719,184800,194382250,5710,5710,5710,5710,558
|
|
20230719,184700,194382250,5710,5710,5710,5710,0
|
|
20230719,184600,194382250,5710,5710,5710,5710,0
|
|
20230719,184500,194382250,5710,5710,5710,5710,0
|
|
20230719,184400,194382250,5710,5710,5710,5710,0
|
|
20230719,184300,194382250,5710,5710,5710,5710,0
|
|
20230719,184200,194382250,5710,5710,5710,5710,0
|
|
20230719,184100,194382250,5710,5710,5710,5710,0
|
|
20230719,184000,194382250,5710,5710,5710,5710,0
|
|
20230719,183900,194382250,5710,5710,5710,5710,0
|
|
20230719,183800,194382250,5710,5710,5710,5710,0
|
|
20230719,183700,194382250,5710,5710,5710,5710,0
|
|
20230719,183600,194382250,5710,5710,5710,5710,0
|
|
20230719,183500,194382250,5710,5710,5710,5710,0
|
|
20230719,183400,194382250,5710,5710,5710,5710,0
|
|
20230719,183300,194382250,5710,5710,5710,5710,0
|
|
20230719,183200,194382250,5710,5710,5710,5710,0
|
|
20230719,183100,194382250,5710,5710,5710,5710,0
|
|
20230719,183000,194382250,5710,5710,5710,5710,0
|
|
20230719,182900,194382250,5710,5710,5710,5710,0
|
|
20230719,182800,194382250,5710,5710,5710,5710,0
|
|
20230719,182700,194382250,5710,5710,5710,5710,0
|
|
20230719,182600,194382250,5710,5710,5710,5710,0
|
|
20230719,182500,194382250,5710,5710,5710,5710,0
|
|
20230719,182400,194382250,5710,5710,5710,5710,0
|
|
20230719,182300,194382250,5710,5710,5710,5710,0
|
|
20230719,182200,194382250,5710,5710,5710,5710,0
|
|
20230719,182100,194382250,5710,5710,5710,5710,0
|
|
20230719,182000,194382250,5710,5710,5710,5710,0
|
|
20230719,181900,194382250,5710,5710,5710,5710,0
|
|
20230719,181800,194382250,5710,5710,5710,5710,558
|
|
20230719,181700,194382250,5710,5710,5710,5710,0
|
|
20230719,181600,194382250,5710,5710,5710,5710,0
|
|
20230719,181500,194382250,5710,5710,5710,5710,0
|
|
20230719,181400,194382250,5710,5710,5710,5710,0
|
|
20230719,181300,194382250,5710,5710,5710,5710,0
|
|
20230719,181200,194382250,5710,5710,5710,5710,0
|
|
20230719,181100,194382250,5710,5710,5710,5710,0
|
|
20230719,181000,194382250,5710,5710,5710,5710,0
|
|
20230719,180900,194382250,5710,5710,5710,5710,0
|
|
20230719,180800,194382250,5710,5710,5710,5710,0
|
|
20230719,180700,194382250,5710,5710,5710,5710,0
|
|
20230719,180600,194382250,5710,5710,5710,5710,0
|
|
20230719,180500,194382250,5710,5710,5710,5710,0
|
|
20230719,180400,194382250,5710,5710,5710,5710,0
|
|
20230719,180300,194382250,5710,5710,5710,5710,0
|
|
20230719,180200,194382250,5710,5710,5710,5710,0
|
|
20230719,180100,194382250,5710,5710,5710,5710,0
|
|
20230719,180000,194382250,5710,5710,5710,5710,0
|
|
20230719,175900,194382250,5710,5710,5710,5710,0
|
|
20230719,175800,194382250,5710,5710,5710,5710,0
|
|
20230719,175700,194382250,5710,5710,5710,5710,0
|
|
20230719,175600,194382250,5710,5710,5710,5710,0
|
|
20230719,175500,194382250,5710,5710,5710,5710,0
|
|
20230719,175400,194382250,5710,5710,5710,5710,0
|
|
20230719,175300,194382250,5710,5710,5710,5710,0
|
|
20230719,175200,194382250,5710,5710,5710,5710,0
|
|
20230719,175100,194382250,5710,5710,5710,5710,0
|
|
20230719,175000,194382250,5710,5710,5710,5710,0
|
|
20230719,174900,194382250,5710,5710,5710,5710,0
|
|
20230719,174800,194382250,5710,5710,5710,5710,558
|
|
20230719,174700,194382250,5710,5710,5710,5710,0
|
|
20230719,174600,194382250,5710,5710,5710,5710,0
|
|
20230719,174500,194382250,5710,5710,5710,5710,0
|
|
20230719,174400,194382250,5710,5710,5710,5710,0
|
|
20230719,174300,194382250,5710,5710,5710,5710,0
|
|
20230719,174200,194382250,5710,5710,5710,5710,0
|
|
20230719,174100,194382250,5710,5710,5710,5710,0
|
|
20230719,174000,194382250,5710,5710,5710,5710,0
|
|
20230719,173900,194382250,5710,5710,5710,5710,0
|
|
20230719,173800,194382250,5710,5710,5710,5710,0
|
|
20230719,173700,194382250,5710,5710,5710,5710,0
|
|
20230719,173600,194382250,5710,5710,5710,5710,0
|
|
20230719,173500,194382250,5710,5710,5710,5710,0
|
|
20230719,173400,194382250,5710,5710,5710,5710,0
|
|
20230719,173300,194382250,5710,5710,5710,5710,0
|
|
20230719,173200,194382250,5710,5710,5710,5710,0
|
|
20230719,173100,194382250,5710,5710,5710,5710,0
|
|
20230719,173000,194382250,5710,5710,5710,5710,0
|
|
20230719,172900,194382250,5710,5710,5710,5710,0
|
|
20230719,172800,194382250,5710,5710,5710,5710,0
|
|
20230719,172700,194382250,5710,5710,5710,5710,0
|
|
20230719,172600,194382250,5710,5710,5710,5710,0
|
|
20230719,172500,194382250,5710,5710,5710,5710,0
|
|
20230719,172400,194382250,5710,5710,5710,5710,0
|
|
20230719,172300,194382250,5710,5710,5710,5710,0
|
|
20230719,172200,194382250,5710,5710,5710,5710,0
|
|
20230719,172100,194382250,5710,5710,5710,5710,0
|
|
20230719,172000,194382250,5710,5710,5710,5710,0
|
|
20230719,171900,194382250,5710,5710,5710,5710,0
|
|
20230719,171800,194382250,5710,5710,5710,5710,558
|
|
20230719,171700,194382250,5710,5710,5710,5710,0
|
|
20230719,171600,194382250,5710,5710,5710,5710,0
|
|
20230719,171500,194382250,5710,5710,5710,5710,0
|
|
20230719,171400,194382250,5710,5710,5710,5710,0
|
|
20230719,171300,194382250,5710,5710,5710,5710,0
|
|
20230719,171200,194382250,5710,5710,5710,5710,0
|
|
20230719,171100,194382250,5710,5710,5710,5710,0
|
|
20230719,171000,194382250,5710,5710,5710,5710,0
|
|
20230719,170900,194382250,5710,5710,5710,5710,0
|
|
20230719,170800,194382250,5710,5710,5710,5710,0
|
|
20230719,170700,194382250,5710,5710,5710,5710,0
|
|
20230719,170600,194382250,5710,5710,5710,5710,0
|
|
20230719,170500,194382250,5710,5710,5710,5710,0
|
|
20230719,170400,194382250,5710,5710,5710,5710,0
|
|
20230719,170300,194382250,5710,5710,5710,5710,0
|
|
20230719,170200,194382250,5710,5710,5710,5710,0
|
|
20230719,170100,194382250,5710,5710,5710,5710,0
|
|
20230719,170000,194382250,5710,5710,5710,5710,0
|
|
20230719,165900,194382250,5710,5710,5710,5710,0
|
|
20230719,165800,194382250,5710,5710,5710,5710,0
|
|
20230719,165700,194382250,5710,5710,5710,5710,0
|
|
20230719,165600,194382250,5710,5710,5710,5710,0
|
|
20230719,165500,194382250,5710,5710,5710,5710,0
|
|
20230719,165400,194382250,5710,5710,5710,5710,0
|
|
20230719,165300,194382250,5710,5710,5710,5710,0
|
|
20230719,165200,194382250,5710,5710,5710,5710,0
|
|
20230719,165100,194382250,5710,5710,5710,5710,0
|
|
20230719,165000,194382250,5710,5710,5710,5710,0
|
|
20230719,164900,194382250,5710,5710,5710,5710,0
|
|
20230719,164800,194382250,5710,5710,5710,5710,558
|
|
20230719,164700,194382250,5710,5710,5710,5710,0
|
|
20230719,164600,194382250,5710,5710,5710,5710,0
|
|
20230719,164500,194382250,5710,5710,5710,5710,0
|
|
20230719,164400,194382250,5710,5710,5710,5710,0
|
|
20230719,164300,194382250,5710,5710,5710,5710,0
|
|
20230719,164200,194382250,5710,5710,5710,5710,0
|
|
20230719,164100,194382250,5710,5710,5710,5710,0
|
|
20230719,164000,194382250,5710,5710,5710,5710,0
|
|
20230719,163900,194382250,5710,5710,5710,5710,0
|
|
20230719,163800,194382250,5710,5710,5710,5710,0
|
|
20230719,163700,194382250,5710,5710,5710,5710,0
|
|
20230719,163600,194382250,5710,5710,5710,5710,0
|
|
20230719,163500,194382250,5710,5710,5710,5710,0
|
|
20230719,163400,194382250,5710,5710,5710,5710,0
|
|
20230719,163300,194382250,5710,5710,5710,5710,0
|
|
20230719,163200,194382250,5710,5710,5710,5710,0
|
|
20230719,163100,194382250,5710,5710,5710,5710,0
|
|
20230719,163000,194382250,5710,5710,5710,5710,0
|
|
20230719,162900,194382250,5710,5710,5710,5710,0
|
|
20230719,162800,194382250,5710,5710,5710,5710,0
|
|
20230719,162700,194382250,5710,5710,5710,5710,0
|
|
20230719,162600,194382250,5710,5710,5710,5710,0
|
|
20230719,162500,194382250,5710,5710,5710,5710,0
|
|
20230719,162400,194382250,5710,5710,5710,5710,0
|
|
20230719,162300,194382250,5710,5710,5710,5710,0
|
|
20230719,162200,194382250,5710,5710,5710,5710,0
|
|
20230719,162100,194382250,5710,5710,5710,5710,0
|
|
20230719,162000,194382250,5710,5710,5710,5710,0
|
|
20230719,161900,194382250,5710,5710,5710,5710,0
|
|
20230719,161800,194382250,5710,5710,5710,5710,558
|
|
20230719,161700,194382250,5710,5710,5710,5710,0
|
|
20230719,161600,194382250,5710,5710,5710,5710,0
|
|
20230719,161500,194382250,5710,5710,5710,5710,0
|
|
20230719,161400,194382250,5710,5710,5710,5710,0
|
|
20230719,161300,194382250,5710,5710,5710,5710,0
|
|
20230719,161200,194382250,5710,5710,5710,5710,0
|
|
20230719,161100,194382250,5710,5710,5710,5710,0
|
|
20230719,161000,194382250,5710,5710,5710,5710,0
|
|
20230719,160900,194382250,5710,5710,5710,5710,0
|
|
20230719,160800,194382250,5710,5710,5710,5710,0
|
|
20230719,160700,194382250,5710,5710,5710,5710,0
|
|
20230719,160600,194382250,5710,5710,5710,5710,0
|
|
20230719,160500,194382250,5710,5710,5710,5710,0
|
|
20230719,160400,194382250,5710,5710,5710,5710,0
|
|
20230719,160300,194382250,5710,5710,5710,5710,0
|
|
20230719,160200,194382250,5710,5710,5710,5710,0
|
|
20230719,160100,194382250,5710,5710,5710,5710,0
|
|
20230719,160000,194382250,5710,5710,5710,5710,0
|
|
20230719,155900,194382250,5710,5710,5710,5710,0
|
|
20230719,155800,194382250,5710,5710,5710,5710,0
|
|
20230719,155700,194382250,5710,5710,5710,5710,0
|
|
20230719,155600,194382250,5710,5710,5710,5710,0
|
|
20230719,155500,194382250,5710,5710,5710,5710,0
|
|
20230719,155400,194382250,5710,5710,5710,5710,0
|
|
20230719,155300,194382250,5710,5710,5710,5710,0
|
|
20230719,155200,194382250,5710,5710,5710,5710,0
|
|
20230719,155100,194382250,5710,5710,5710,5710,0
|
|
20230719,155000,194382250,5710,5710,5710,5710,0
|
|
20230719,154900,194382250,5710,5710,5710,5710,0
|
|
20230719,154800,194382250,5710,5710,5710,5710,558
|
|
20230719,154700,194382250,5710,5710,5710,5710,0
|
|
20230719,154600,194382250,5710,5710,5710,5710,0
|
|
20230719,154500,194382250,5710,5710,5710,5710,0
|
|
20230719,154400,194382250,5710,5710,5710,5710,0
|
|
20230719,154300,194382250,5710,5710,5710,5710,0
|
|
20230719,154200,194382250,5710,5710,5710,5710,0
|
|
20230719,154100,194382250,5710,5710,5710,5710,0
|
|
20230719,154000,194382250,5710,5710,5710,5710,0
|
|
20230719,153900,194382250,5710,5710,5710,5710,0
|
|
20230719,153800,194382250,5710,5710,5710,5710,0
|
|
20230719,153700,194382250,5710,5710,5710,5710,0
|
|
20230719,153600,194382250,5710,5710,5710,5710,0
|
|
20230719,153500,194382250,5710,5710,5710,5710,0
|
|
20230719,153400,194382250,5710,5710,5710,5710,0
|
|
20230719,153300,194382250,5710,5710,5710,5710,0
|
|
20230719,153200,194382250,5710,5710,5710,5710,0
|
|
20230719,153100,194382250,5710,5710,5710,5710,0
|
|
20230719,153000,194382250,5710,5710,5710,5710,558
|
|
20230719,152900,191196070,5740,5740,5740,5740,0
|
|
20230719,152800,191196070,5740,5740,5740,5740,0
|
|
20230719,152700,191196070,5740,5740,5740,5740,0
|
|
20230719,152600,191196070,5740,5740,5740,5740,0
|
|
20230719,152500,191196070,5740,5740,5740,5740,0
|
|
20230719,152400,191196070,5740,5740,5740,5740,0
|
|
20230719,152300,191196070,5740,5740,5740,5740,0
|
|
20230719,152200,191196070,5740,5740,5740,5740,0
|
|
20230719,152100,191196070,5740,5740,5740,5740,0
|
|
20230719,152000,191196070,5740,5740,5740,5740,0
|
|
20230719,151900,191196070,5740,5680,5740,5680,1626
|
|
20230719,151800,181938520,5710,5710,5710,5710,0
|
|
20230719,151700,181938520,5710,5710,5710,5710,0
|
|
20230719,151600,181938520,5710,5710,5710,5710,4
|
|
20230719,151500,181915680,5710,5710,5710,5710,0
|
|
20230719,151400,181915680,5710,5710,5710,5710,1
|
|
20230719,151300,181909970,5680,5680,5680,5680,0
|
|
20230719,151200,181909970,5680,5680,5680,5680,0
|
|
20230719,151100,181909970,5680,5680,5680,5680,0
|
|
20230719,151000,181909970,5680,5680,5680,5680,1
|
|
20230719,150900,181904290,5710,5710,5710,5710,0
|
|
20230719,150800,181904290,5710,5710,5710,5710,1
|
|
20230719,150700,181898580,5680,5680,5680,5680,0
|
|
20230719,150600,181898580,5680,5680,5680,5680,0
|
|
20230719,150500,181898580,5680,5680,5680,5680,0
|
|
20230719,150400,181898580,5680,5680,5680,5680,92
|
|
20230719,150300,181376020,5710,5710,5710,5710,0
|
|
20230719,150200,181376020,5710,5710,5710,5710,4
|
|
20230719,150100,181353180,5710,5710,5710,5710,0
|
|
20230719,150000,181353180,5710,5710,5710,5710,0
|
|
20230719,145900,181353180,5710,5710,5710,5710,4
|
|
20230719,145800,181330340,5710,5710,5710,5710,0
|
|
20230719,145700,181330340,5710,5710,5710,5710,1
|
|
20230719,145600,181324630,5680,5680,5680,5680,0
|
|
20230719,145500,181324630,5680,5680,5680,5680,0
|
|
20230719,145400,181324630,5680,5680,5680,5680,0
|
|
20230719,145300,181324630,5680,5680,5680,5680,0
|
|
20230719,145200,181324630,5680,5680,5680,5680,0
|
|
20230719,145100,181324630,5680,5700,5700,5680,78
|
|
20230719,145000,180880430,5700,5700,5700,5700,0
|
|
20230719,144900,180880430,5700,5700,5700,5700,8
|
|
20230719,144800,180834830,5700,5700,5700,5700,0
|
|
20230719,144700,180834830,5700,5700,5700,5700,0
|
|
20230719,144600,180834830,5700,5700,5700,5700,10
|
|
20230719,144500,180777830,5700,5700,5700,5700,0
|
|
20230719,144400,180777830,5700,5700,5700,5700,0
|
|
20230719,144300,180777830,5700,5700,5700,5700,8
|
|
20230719,144200,180732230,5700,5700,5700,5700,0
|
|
20230719,144100,180732230,5700,5700,5700,5700,0
|
|
20230719,144000,180732230,5700,5700,5700,5700,8
|
|
20230719,143900,180686630,5700,5700,5700,5700,0
|
|
20230719,143800,180686630,5700,5700,5700,5700,0
|
|
20230719,143700,180686630,5700,5700,5700,5700,8
|
|
20230719,143600,180641030,5700,5700,5700,5700,0
|
|
20230719,143500,180641030,5700,5700,5700,5700,0
|
|
20230719,143400,180641030,5700,5700,5700,5700,8
|
|
20230719,143300,180595430,5700,5700,5700,5700,0
|
|
20230719,143200,180595430,5700,5700,5700,5700,0
|
|
20230719,143100,180595430,5700,5690,5700,5690,8
|
|
20230719,143000,180549860,5700,5700,5700,5700,0
|
|
20230719,142900,180549860,5700,5700,5700,5700,0
|
|
20230719,142800,180549860,5700,5700,5700,5700,8
|
|
20230719,142700,180504260,5700,5690,5700,5680,351
|
|
20230719,142600,178509480,5720,5690,5720,5690,71
|
|
20230719,142500,178103390,5700,5740,5740,5700,770
|
|
20230719,142400,173714070,5740,5670,5740,5670,600
|
|
20230719,142300,170295530,5660,5660,5660,5660,0
|
|
20230719,142200,170295530,5660,5660,5660,5660,0
|
|
20230719,142100,170295530,5660,5660,5660,5660,0
|
|
20230719,142000,170295530,5660,5660,5660,5660,1
|
|
20230719,141900,170289870,5660,5660,5660,5660,0
|
|
20230719,141800,170289870,5660,5660,5660,5660,0
|
|
20230719,141700,170289870,5660,5660,5660,5660,0
|
|
20230719,141600,170289870,5660,5660,5660,5660,0
|
|
20230719,141500,170289870,5660,5660,5660,5660,0
|
|
20230719,141400,170289870,5660,5660,5660,5660,0
|
|
20230719,141300,170289870,5660,5660,5660,5660,0
|
|
20230719,141200,170289870,5660,5670,5670,5660,1967
|
|
20230719,141100,159141240,5670,5670,5670,5670,0
|
|
20230719,141000,159141240,5670,5670,5670,5670,0
|
|
20230719,140900,159141240,5670,5670,5670,5670,0
|
|
20230719,140800,159141240,5670,5670,5670,5670,0
|
|
20230719,140700,159141240,5670,5670,5670,5670,80
|
|
20230719,140600,158687640,5670,5670,5670,5670,153
|
|
20230719,140500,157820130,5700,5700,5700,5700,0
|
|
20230719,140400,157820130,5700,5700,5700,5700,8
|
|
20230719,140300,157774530,5700,5700,5700,5700,0
|
|
20230719,140200,157774530,5700,5700,5700,5700,162
|
|
20230719,140100,156851130,5700,5700,5700,5700,1
|
|
20230719,140000,156845430,5670,5670,5670,5670,0
|
|
20230719,135900,156845430,5670,5680,5680,5670,457
|
|
20230719,135800,154254210,5700,5720,5720,5700,34
|
|
20230719,135700,154060170,5720,5720,5720,5720,17
|
|
20230719,135600,153962930,5710,5710,5710,5710,0
|
|
20230719,135500,153962930,5710,5710,5710,5710,0
|
|
20230719,135400,153962930,5710,5710,5710,5710,2
|
|
20230719,135300,153951510,5700,5700,5700,5700,0
|
|
20230719,135200,153951510,5700,5700,5700,5700,0
|
|
20230719,135100,153951510,5700,5700,5700,5700,0
|
|
20230719,135000,153951510,5700,5700,5700,5700,6
|
|
20230719,134900,153917310,5700,5700,5700,5700,1492
|
|
20230719,134800,145412910,5700,5700,5700,5700,0
|
|
20230719,134700,145412910,5700,5700,5700,5700,20
|
|
20230719,134600,145298910,5700,5700,5700,5700,8
|
|
20230719,134500,145253310,5700,5700,5700,5700,0
|
|
20230719,134400,145253310,5700,5700,5700,5700,10
|
|
20230719,134300,145196310,5700,5700,5700,5700,8
|
|
20230719,134200,145150710,5700,5700,5700,5700,0
|
|
20230719,134100,145150710,5700,5700,5700,5700,1
|
|
20230719,134000,145145010,5700,5700,5700,5700,8
|
|
20230719,133900,145099410,5700,5700,5700,5700,3
|
|
20230719,133800,145082310,5700,5660,5700,5660,114
|
|
20230719,133700,144437030,5670,5700,5700,5670,595
|
|
20230719,133600,141063140,5700,5700,5700,5700,0
|
|
20230719,133500,141063140,5700,5690,5700,5690,5
|
|
20230719,133400,141034650,5670,5670,5670,5670,0
|
|
20230719,133300,141034650,5670,5680,5680,5670,489
|
|
20230719,133200,138259360,5720,5720,5720,5720,0
|
|
20230719,133100,138259360,5720,5710,5720,5680,1010
|
|
20230719,133000,132492280,5710,5710,5710,5710,0
|
|
20230719,132900,132492280,5710,5710,5710,5710,0
|
|
20230719,132800,132492280,5710,5680,5710,5680,9
|
|
20230719,132700,132441130,5680,5680,5680,5680,158
|
|
20230719,132600,131543690,5710,5710,5710,5710,0
|
|
20230719,132500,131543690,5710,5710,5710,5710,8
|
|
20230719,132400,131498010,5710,5710,5710,5710,0
|
|
20230719,132300,131498010,5710,5710,5710,5710,0
|
|
20230719,132200,131498010,5710,5710,5710,5710,8
|
|
20230719,132100,131452330,5710,5710,5710,5710,0
|
|
20230719,132000,131452330,5710,5710,5710,5710,0
|
|
20230719,131900,131452330,5710,5710,5710,5680,182
|
|
20230719,131800,130418300,5710,5710,5710,5710,0
|
|
20230719,131700,130418300,5710,5710,5710,5710,0
|
|
20230719,131600,130418300,5710,5710,5710,5710,8
|
|
20230719,131500,130372620,5710,5710,5710,5710,1
|
|
20230719,131400,130366910,5700,5690,5700,5680,1454
|
|
20230719,131300,122107050,5720,5720,5720,5720,8
|
|
20230719,131200,122061290,5720,5720,5720,5720,0
|
|
20230719,131100,122061290,5720,5720,5720,5720,0
|
|
20230719,131000,122061290,5720,5720,5720,5720,8
|
|
20230719,130900,122015530,5720,5720,5720,5720,87
|
|
20230719,130800,121517890,5720,5720,5720,5720,0
|
|
20230719,130700,121517890,5720,5720,5720,5720,8
|
|
20230719,130600,121472130,5720,5720,5720,5720,0
|
|
20230719,130500,121472130,5720,5720,5720,5720,0
|
|
20230719,130400,121472130,5720,5720,5720,5720,108
|
|
20230719,130300,120854370,5720,5720,5720,5720,0
|
|
20230719,130200,120854370,5720,5720,5720,5720,0
|
|
20230719,130100,120854370,5720,5720,5720,5720,9
|
|
20230719,130000,120802890,5720,5720,5720,5720,0
|
|
20230719,125900,120802890,5720,5720,5720,5720,0
|
|
20230719,125800,120802890,5720,5720,5720,5720,9
|
|
20230719,125700,120751410,5720,5720,5720,5720,0
|
|
20230719,125600,120751410,5720,5720,5720,5720,0
|
|
20230719,125500,120751410,5720,5720,5720,5720,9
|
|
20230719,125400,120699930,5720,5720,5720,5720,0
|
|
20230719,125300,120699930,5720,5720,5720,5720,10
|
|
20230719,125200,120642730,5720,5720,5720,5720,9
|
|
20230719,125100,120591250,5720,5720,5720,5720,0
|
|
20230719,125000,120591250,5720,5720,5720,5720,0
|
|
20230719,124900,120591250,5720,5720,5720,5720,9
|
|
20230719,124800,120539770,5720,5720,5720,5720,1
|
|
20230719,124700,120534050,5690,5690,5690,5690,0
|
|
20230719,124600,120534050,5690,5720,5720,5690,37
|
|
20230719,124500,120323250,5720,5720,5720,5720,0
|
|
20230719,124400,120323250,5720,5720,5720,5720,0
|
|
20230719,124300,120323250,5720,5720,5720,5720,9
|
|
20230719,124200,120271770,5720,5720,5720,5720,0
|
|
20230719,124100,120271770,5720,5720,5720,5720,0
|
|
20230719,124000,120271770,5720,5720,5720,5720,9
|
|
20230719,123900,120220290,5720,5720,5720,5720,0
|
|
20230719,123800,120220290,5720,5720,5720,5720,0
|
|
20230719,123700,120220290,5720,5720,5720,5720,1
|
|
20230719,123600,120214570,5690,5690,5690,5690,0
|
|
20230719,123500,120214570,5690,5700,5700,5690,259
|
|
20230719,123400,118740490,5720,5720,5720,5720,9
|
|
20230719,123300,118689010,5720,5720,5720,5720,0
|
|
20230719,123200,118689010,5720,5720,5720,5720,0
|
|
20230719,123100,118689010,5720,5720,5720,5720,91
|
|
20230719,123000,118168490,5700,5710,5710,5700,1000
|
|
20230719,122900,112468450,5740,5740,5740,5740,0
|
|
20230719,122800,112468450,5740,5740,5740,5740,9
|
|
20230719,122700,112416790,5740,5740,5740,5740,0
|
|
20230719,122600,112416790,5740,5740,5740,5740,0
|
|
20230719,122500,112416790,5740,5740,5740,5740,9
|
|
20230719,122400,112365130,5740,5740,5740,5740,0
|
|
20230719,122300,112365130,5740,5740,5740,5740,0
|
|
20230719,122200,112365130,5740,5740,5740,5740,9
|
|
20230719,122100,112313470,5750,5700,5750,5700,37
|
|
20230719,122000,112102490,5750,5710,5750,5710,100
|
|
20230719,121900,111529010,5710,5710,5710,5710,9
|
|
20230719,121800,111477620,5710,5710,5710,5710,0
|
|
20230719,121700,111477620,5710,5710,5710,5710,0
|
|
20230719,121600,111477620,5710,5710,5710,5710,9
|
|
20230719,121500,111426230,5710,5710,5710,5710,0
|
|
20230719,121400,111426230,5710,5710,5710,5710,2
|
|
20230719,121300,111414810,5710,5710,5710,5710,9
|
|
20230719,121200,111363420,5710,5710,5710,5710,0
|
|
20230719,121100,111363420,5710,5710,5710,5710,0
|
|
20230719,121000,111363420,5710,5710,5710,5710,10
|
|
20230719,120900,111306320,5710,5710,5710,5710,23
|
|
20230719,120800,111174990,5710,5710,5710,5710,0
|
|
20230719,120700,111174990,5710,5710,5710,5710,0
|
|
20230719,120600,111174990,5710,5710,5710,5710,0
|
|
20230719,120500,111174990,5710,5710,5710,5710,5
|
|
20230719,120400,111146440,5700,5710,5710,5700,18
|
|
20230719,120300,111043750,5710,5710,5710,5710,0
|
|
20230719,120200,111043750,5710,5710,5710,5710,0
|
|
20230719,120100,111043750,5710,5710,5710,5710,9
|
|
20230719,120000,110992360,5710,5700,5710,5700,6
|
|
20230719,115900,110958120,5700,5700,5700,5700,0
|
|
20230719,115800,110958120,5700,5700,5700,5700,9
|
|
20230719,115700,110906820,5700,5700,5700,5700,0
|
|
20230719,115600,110906820,5700,5700,5700,5700,0
|
|
20230719,115500,110906820,5700,5700,5700,5700,9
|
|
20230719,115400,110855520,5700,5700,5700,5700,0
|
|
20230719,115300,110855520,5700,5700,5700,5700,20
|
|
20230719,115200,110741520,5700,5700,5700,5700,9
|
|
20230719,115100,110690220,5700,5700,5700,5700,0
|
|
20230719,115000,110690220,5700,5700,5700,5700,0
|
|
20230719,114900,110690220,5700,5700,5700,5700,9
|
|
20230719,114800,110638920,5700,5700,5700,5700,0
|
|
20230719,114700,110638920,5700,5700,5700,5700,0
|
|
20230719,114600,110638920,5700,5700,5700,5700,1
|
|
20230719,114500,110633220,5680,5690,5690,5680,376
|
|
20230719,114400,108496340,5700,5700,5700,5700,0
|
|
20230719,114300,108496340,5700,5700,5700,5700,9
|
|
20230719,114200,108445040,5700,5700,5700,5700,0
|
|
20230719,114100,108445040,5700,5700,5700,5700,25
|
|
20230719,114000,108302540,5700,5700,5700,5700,9
|
|
20230719,113900,108251240,5700,5700,5700,5700,4
|
|
20230719,113800,108228440,5700,5700,5700,5700,1
|
|
20230719,113700,108222740,5700,5700,5700,5700,39
|
|
20230719,113600,108000440,5700,5700,5700,5700,0
|
|
20230719,113500,108000440,5700,5700,5700,5700,0
|
|
20230719,113400,108000440,5700,5700,5700,5700,19
|
|
20230719,113300,107892140,5700,5700,5700,5700,0
|
|
20230719,113200,107892140,5700,5700,5700,5700,0
|
|
20230719,113100,107892140,5700,5700,5700,5700,9
|
|
20230719,113000,107840840,5700,5700,5700,5700,0
|
|
20230719,112900,107840840,5700,5700,5700,5700,0
|
|
20230719,112800,107840840,5700,5700,5700,5700,9
|
|
20230719,112700,107789540,5700,5700,5700,5700,1000
|
|
20230719,112600,102089540,5700,5700,5700,5700,0
|
|
20230719,112500,102089540,5700,5700,5700,5700,9
|
|
20230719,112400,102038240,5700,5700,5700,5700,0
|
|
20230719,112300,102038240,5700,5700,5700,5700,0
|
|
20230719,112200,102038240,5700,5700,5700,5700,9
|
|
20230719,112100,101986940,5700,5700,5700,5700,0
|
|
20230719,112000,101986940,5700,5700,5700,5700,0
|
|
20230719,111900,101986940,5700,5700,5700,5700,9
|
|
20230719,111800,101935640,5700,5700,5700,5700,0
|
|
20230719,111700,101935640,5700,5700,5700,5700,0
|
|
20230719,111600,101935640,5700,5700,5700,5700,9
|
|
20230719,111500,101884340,5700,5700,5700,5700,1
|
|
20230719,111400,101878640,5690,5690,5690,5690,1
|
|
20230719,111300,101872950,5690,5690,5690,5690,8
|
|
20230719,111200,101827430,5690,5690,5690,5690,215
|
|
20230719,111100,100604080,5690,5690,5690,5690,98
|
|
20230719,111000,100046460,5690,5690,5690,5690,0
|
|
20230719,110900,100046460,5690,5690,5690,5690,0
|
|
20230719,110800,100046460,5690,5690,5690,5690,0
|
|
20230719,110700,100046460,5690,5700,5700,5690,13
|
|
20230719,110600,99972400,5700,5700,5700,5700,0
|
|
20230719,110500,99972400,5700,5700,5700,5700,0
|
|
20230719,110400,99972400,5700,5710,5710,5700,402
|
|
20230719,110300,97680910,5710,5710,5710,5710,0
|
|
20230719,110200,97680910,5710,5710,5710,5710,0
|
|
20230719,110100,97680910,5710,5720,5720,5710,373
|
|
20230719,110000,95548990,5720,5720,5720,5720,0
|
|
20230719,105900,95548990,5720,5720,5720,5720,100
|
|
20230719,105800,94976990,5720,5720,5720,5720,469
|
|
20230719,105700,92294310,5720,5720,5720,5720,0
|
|
20230719,105600,92294310,5720,5720,5720,5720,0
|
|
20230719,105500,92294310,5720,5720,5720,5720,0
|
|
20230719,105400,92294310,5720,5720,5720,5720,0
|
|
20230719,105300,92294310,5720,5720,5720,5720,0
|
|
20230719,105200,92294310,5720,5720,5720,5720,0
|
|
20230719,105100,92294310,5720,5720,5720,5720,0
|
|
20230719,105000,92294310,5720,5720,5720,5720,0
|
|
20230719,104900,92294310,5720,5720,5720,5720,0
|
|
20230719,104800,92294310,5720,5720,5720,5720,0
|
|
20230719,104700,92294310,5720,5720,5720,5720,0
|
|
20230719,104600,92294310,5720,5720,5720,5720,0
|
|
20230719,104500,92294310,5720,5720,5720,5720,0
|
|
20230719,104400,92294310,5720,5720,5720,5720,0
|
|
20230719,104300,92294310,5720,5720,5720,5720,0
|
|
20230719,104200,92294310,5720,5720,5720,5720,0
|
|
20230719,104100,92294310,5720,5720,5720,5720,0
|
|
20230719,104000,92294310,5720,5720,5720,5720,0
|
|
20230719,103900,92294310,5720,5720,5720,5720,0
|
|
20230719,103800,92294310,5720,5720,5720,5720,0
|
|
20230719,103700,92294310,5720,5720,5720,5720,0
|
|
20230719,103600,92294310,5720,5720,5720,5720,0
|
|
20230719,103500,92294310,5720,5720,5720,5720,0
|
|
20230719,103400,92294310,5720,5720,5720,5720,0
|
|
20230719,103300,92294310,5720,5720,5720,5720,59
|
|
20230719,103200,91956830,5730,5740,5740,5730,153
|
|
20230719,103100,91080130,5740,5740,5740,5740,115
|
|
20230719,103000,90420030,5740,5740,5740,5740,0
|
|
20230719,102900,90420030,5740,5740,5740,5740,0
|
|
20230719,102800,90420030,5740,5740,5740,5740,0
|
|
20230719,102700,90420030,5740,5740,5740,5740,0
|
|
20230719,102600,90420030,5740,5750,5750,5740,29
|
|
20230719,102500,90253320,5750,5750,5750,5750,164
|
|
20230719,102400,89310320,5760,5760,5760,5760,0
|
|
20230719,102300,89310320,5760,5760,5760,5760,0
|
|
20230719,102200,89310320,5760,5760,5760,5760,0
|
|
20230719,102100,89310320,5760,5760,5760,5760,0
|
|
20230719,102000,89310320,5760,5760,5760,5760,0
|
|
20230719,101900,89310320,5760,5760,5760,5760,0
|
|
20230719,101800,89310320,5760,5760,5760,5760,0
|
|
20230719,101700,89310320,5760,5760,5760,5760,0
|
|
20230719,101600,89310320,5760,5760,5760,5760,0
|
|
20230719,101500,89310320,5760,5760,5760,5760,5
|
|
20230719,101400,89281520,5760,5760,5760,5760,0
|
|
20230719,101300,89281520,5760,5760,5760,5760,51
|
|
20230719,101200,88987760,5760,5760,5760,5760,200
|
|
20230719,101100,87835760,5760,5770,5770,5760,240
|
|
20230719,101000,86452860,5760,5750,5760,5750,102
|
|
20230719,100900,85865360,5740,5740,5740,5740,201
|
|
20230719,100800,84711620,5740,5740,5740,5740,0
|
|
20230719,100700,84711620,5740,5740,5740,5740,2
|
|
20230719,100600,84700140,5740,5740,5740,5740,50
|
|
20230719,100500,84413140,5710,5710,5710,5710,0
|
|
20230719,100400,84413140,5710,5710,5710,5710,1
|
|
20230719,100300,84407430,5710,5710,5710,5710,0
|
|
20230719,100200,84407430,5710,5710,5710,5710,0
|
|
20230719,100100,84407430,5710,5710,5710,5710,384
|
|
20230719,100000,82214790,5700,5700,5700,5700,232
|
|
20230719,095900,80892390,5710,5710,5710,5710,188
|
|
20230719,095800,79818910,5720,5720,5720,5720,0
|
|
20230719,095700,79818910,5720,5750,5750,5720,532
|
|
20230719,095600,76772500,5750,5750,5750,5750,51
|
|
20230719,095500,76479250,5770,5770,5770,5770,0
|
|
20230719,095400,76479250,5770,5770,5770,5770,0
|
|
20230719,095300,76479250,5770,5740,5770,5740,6
|
|
20230719,095200,76444730,5730,5690,5730,5690,925
|
|
20230719,095100,71172530,5700,5720,5720,5700,1927
|
|
20230719,095000,60172590,5750,5720,5750,5720,204
|
|
20230719,094900,59005680,5720,5720,5720,5720,500
|
|
20230719,094800,56145680,5750,5750,5750,5750,1
|
|
20230719,094700,56139930,5720,5740,5740,5720,1307
|
|
20230719,094600,48655200,5740,5740,5740,5740,180
|
|
20230719,094500,47622000,5750,5750,5750,5750,0
|
|
20230719,094400,47622000,5750,5750,5750,5750,1
|
|
20230719,094300,47616250,5740,5740,5740,5740,100
|
|
20230719,094200,47042250,5740,5750,5750,5740,173
|
|
20230719,094100,46047600,5760,5760,5760,5760,0
|
|
20230719,094000,46047600,5760,5760,5770,5760,41
|
|
20230719,093900,45811430,5760,5770,5770,5760,69
|
|
20230719,093800,45413490,5760,5760,5760,5760,13
|
|
20230719,093700,45338610,5760,5760,5760,5760,58
|
|
20230719,093600,45004530,5760,5760,5760,5760,1
|
|
20230719,093500,44998770,5760,5760,5770,5760,82
|
|
20230719,093400,44526240,5760,5770,5770,5760,40
|
|
20230719,093300,44295640,5770,5770,5770,5770,0
|
|
20230719,093200,44295640,5770,5740,5770,5740,565
|
|
20230719,093100,41052510,5710,5720,5720,5710,100
|
|
20230719,093000,40480960,5730,5730,5730,5730,700
|
|
20230719,092900,36469960,5760,5760,5760,5730,145
|
|
20230719,092800,35638450,5760,5760,5760,5760,0
|
|
20230719,092700,35638450,5760,5740,5760,5730,622
|
|
20230719,092600,32073290,5730,5750,5750,5730,1053
|
|
20230719,092500,26027390,5750,5750,5750,5750,160
|
|
20230719,092400,25107390,5760,5760,5760,5760,82
|
|
20230719,092300,24635070,5780,5770,5780,5770,11
|
|
20230719,092200,24571590,5780,5780,5780,5780,10
|
|
20230719,092100,24513790,5780,5770,5780,5760,813
|
|
20230719,092000,19829890,5800,5800,5800,5800,0
|
|
20230719,091900,19829890,5800,5800,5800,5800,0
|
|
20230719,091800,19829890,5800,5800,5800,5800,0
|
|
20230719,091700,19829890,5800,5770,5800,5770,615
|
|
20230719,091600,16274020,5800,5800,5800,5800,0
|
|
20230719,091500,16274020,5800,5800,5800,5800,0
|
|
20230719,091400,16274020,5800,5800,5800,5800,0
|
|
20230719,091300,16274020,5800,5800,5800,5800,1
|
|
20230719,091200,16268220,5770,5770,5770,5770,230
|
|
20230719,091100,14941120,5770,5780,5780,5770,311
|
|
20230719,091000,13145650,5800,5800,5800,5800,400
|
|
20230719,090900,10825650,5810,5810,5810,5810,1
|
|
20230719,090800,10819840,5790,5790,5790,5790,0
|
|
20230719,090700,10819840,5790,5800,5800,5790,386
|
|
20230719,090600,8582970,5800,5790,5800,5790,527
|
|
20230719,090500,5530730,5790,5790,5790,5790,73
|
|
20230719,090400,5108060,5790,5800,5800,5790,436
|
|
20230719,090300,2582530,5800,5800,5800,5800,0
|
|
20230719,090200,2582530,5800,5810,5810,5800,45
|
|
20230719,090100,2321520,5810,5810,5810,5810,151
|
|
20230719,090000,1444210,5810,5800,5810,5800,249
|