637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,193400,936320680,5620,5620,5620,5620,1881
|
|
20230707,193300,936320680,5620,5620,5620,5620,0
|
|
20230707,193200,936320680,5620,5620,5620,5620,0
|
|
20230707,193100,936320680,5620,5620,5620,5620,0
|
|
20230707,193000,936320680,5620,5620,5620,5620,0
|
|
20230707,192900,936320680,5620,5620,5620,5620,0
|
|
20230707,192800,936320680,5620,5620,5620,5620,0
|
|
20230707,192700,936320680,5620,5620,5620,5620,0
|
|
20230707,192600,936320680,5620,5620,5620,5620,0
|
|
20230707,192500,936320680,5620,5620,5620,5620,0
|
|
20230707,192400,936320680,5620,5620,5620,5620,0
|
|
20230707,192300,936320680,5620,5620,5620,5620,0
|
|
20230707,192200,936320680,5620,5620,5620,5620,0
|
|
20230707,192100,936320680,5620,5620,5620,5620,0
|
|
20230707,192000,936320680,5620,5620,5620,5620,0
|
|
20230707,191900,936320680,5620,5620,5620,5620,0
|
|
20230707,191800,936320680,5620,5620,5620,5620,0
|
|
20230707,191700,936320680,5620,5620,5620,5620,0
|
|
20230707,191600,936320680,5620,5620,5620,5620,0
|
|
20230707,191500,936320680,5620,5620,5620,5620,0
|
|
20230707,191400,936320680,5620,5620,5620,5620,0
|
|
20230707,191300,936320680,5620,5620,5620,5620,0
|
|
20230707,191200,936320680,5620,5620,5620,5620,0
|
|
20230707,191100,936320680,5620,5620,5620,5620,0
|
|
20230707,191000,936320680,5620,5620,5620,5620,0
|
|
20230707,190900,936320680,5620,5620,5620,5620,0
|
|
20230707,190800,936320680,5620,5620,5620,5620,0
|
|
20230707,190700,936320680,5620,5620,5620,5620,0
|
|
20230707,190600,936320680,5620,5620,5620,5620,0
|
|
20230707,190500,936320680,5620,5620,5620,5620,0
|
|
20230707,190400,936320680,5620,5620,5620,5620,1881
|
|
20230707,190300,936320680,5620,5620,5620,5620,0
|
|
20230707,190200,936320680,5620,5620,5620,5620,0
|
|
20230707,190100,936320680,5620,5620,5620,5620,0
|
|
20230707,190000,936320680,5620,5620,5620,5620,0
|
|
20230707,185900,936320680,5620,5620,5620,5620,0
|
|
20230707,185800,936320680,5620,5620,5620,5620,0
|
|
20230707,185700,936320680,5620,5620,5620,5620,0
|
|
20230707,185600,936320680,5620,5620,5620,5620,0
|
|
20230707,185500,936320680,5620,5620,5620,5620,0
|
|
20230707,185400,936320680,5620,5620,5620,5620,0
|
|
20230707,185300,936320680,5620,5620,5620,5620,0
|
|
20230707,185200,936320680,5620,5620,5620,5620,0
|
|
20230707,185100,936320680,5620,5620,5620,5620,0
|
|
20230707,185000,936320680,5620,5620,5620,5620,0
|
|
20230707,184900,936320680,5620,5620,5620,5620,0
|
|
20230707,184800,936320680,5620,5620,5620,5620,0
|
|
20230707,184700,936320680,5620,5620,5620,5620,0
|
|
20230707,184600,936320680,5620,5620,5620,5620,0
|
|
20230707,184500,936320680,5620,5620,5620,5620,0
|
|
20230707,184400,936320680,5620,5620,5620,5620,0
|
|
20230707,184300,936320680,5620,5620,5620,5620,0
|
|
20230707,184200,936320680,5620,5620,5620,5620,0
|
|
20230707,184100,936320680,5620,5620,5620,5620,0
|
|
20230707,184000,936320680,5620,5620,5620,5620,0
|
|
20230707,183900,936320680,5620,5620,5620,5620,0
|
|
20230707,183800,936320680,5620,5620,5620,5620,0
|
|
20230707,183700,936320680,5620,5620,5620,5620,0
|
|
20230707,183600,936320680,5620,5620,5620,5620,0
|
|
20230707,183500,936320680,5620,5620,5620,5620,0
|
|
20230707,183400,936320680,5620,5620,5620,5620,1881
|
|
20230707,183300,936320680,5620,5620,5620,5620,0
|
|
20230707,183200,936320680,5620,5620,5620,5620,0
|
|
20230707,183100,936320680,5620,5620,5620,5620,0
|
|
20230707,183000,936320680,5620,5620,5620,5620,0
|
|
20230707,182900,936320680,5620,5620,5620,5620,0
|
|
20230707,182800,936320680,5620,5620,5620,5620,0
|
|
20230707,182700,936320680,5620,5620,5620,5620,0
|
|
20230707,182600,936320680,5620,5620,5620,5620,0
|
|
20230707,182500,936320680,5620,5620,5620,5620,0
|
|
20230707,182400,936320680,5620,5620,5620,5620,0
|
|
20230707,182300,936320680,5620,5620,5620,5620,0
|
|
20230707,182200,936320680,5620,5620,5620,5620,0
|
|
20230707,182100,936320680,5620,5620,5620,5620,0
|
|
20230707,182000,936320680,5620,5620,5620,5620,0
|
|
20230707,181900,936320680,5620,5620,5620,5620,0
|
|
20230707,181800,936320680,5620,5620,5620,5620,0
|
|
20230707,181700,936320680,5620,5620,5620,5620,0
|
|
20230707,181600,936320680,5620,5620,5620,5620,0
|
|
20230707,181500,936320680,5620,5620,5620,5620,0
|
|
20230707,181400,936320680,5620,5620,5620,5620,0
|
|
20230707,181300,936320680,5620,5620,5620,5620,0
|
|
20230707,181200,936320680,5620,5620,5620,5620,0
|
|
20230707,181100,936320680,5620,5620,5620,5620,0
|
|
20230707,181000,936320680,5620,5620,5620,5620,0
|
|
20230707,180900,936320680,5620,5620,5620,5620,0
|
|
20230707,180800,936320680,5620,5620,5620,5620,0
|
|
20230707,180700,936320680,5620,5620,5620,5620,0
|
|
20230707,180600,936320680,5620,5620,5620,5620,0
|
|
20230707,180500,936320680,5620,5620,5620,5620,0
|
|
20230707,180400,936320680,5620,5620,5620,5620,1881
|
|
20230707,180300,936320680,5620,5620,5620,5620,0
|
|
20230707,180200,936320680,5620,5620,5620,5620,0
|
|
20230707,180100,936320680,5620,5620,5620,5620,0
|
|
20230707,180000,936320680,5620,5620,5620,5620,0
|
|
20230707,175900,936320680,5620,5620,5620,5620,0
|
|
20230707,175800,936320680,5620,5620,5620,5620,0
|
|
20230707,175700,936320680,5620,5620,5620,5620,0
|
|
20230707,175600,936320680,5620,5620,5620,5620,0
|
|
20230707,175500,936320680,5620,5620,5620,5620,0
|
|
20230707,175400,936320680,5620,5620,5620,5620,0
|
|
20230707,175300,936320680,5620,5620,5620,5620,0
|
|
20230707,175200,936320680,5620,5620,5620,5620,0
|
|
20230707,175100,936320680,5620,5620,5620,5620,0
|
|
20230707,175000,936320680,5620,5620,5620,5620,0
|
|
20230707,174900,936320680,5620,5620,5620,5620,0
|
|
20230707,174800,936320680,5620,5620,5620,5620,0
|
|
20230707,174700,936320680,5620,5620,5620,5620,0
|
|
20230707,174600,936320680,5620,5620,5620,5620,0
|
|
20230707,174500,936320680,5620,5620,5620,5620,0
|
|
20230707,174400,936320680,5620,5620,5620,5620,0
|
|
20230707,174300,936320680,5620,5620,5620,5620,0
|
|
20230707,174200,936320680,5620,5620,5620,5620,0
|
|
20230707,174100,936320680,5620,5620,5620,5620,0
|
|
20230707,174000,936320680,5620,5620,5620,5620,0
|
|
20230707,173900,936320680,5620,5620,5620,5620,0
|
|
20230707,173800,936320680,5620,5620,5620,5620,0
|
|
20230707,173700,936320680,5620,5620,5620,5620,0
|
|
20230707,173600,936320680,5620,5620,5620,5620,0
|
|
20230707,173500,936320680,5620,5620,5620,5620,0
|
|
20230707,173400,936320680,5620,5620,5620,5620,1881
|
|
20230707,173300,936320680,5620,5620,5620,5620,0
|
|
20230707,173200,936320680,5620,5620,5620,5620,0
|
|
20230707,173100,936320680,5620,5620,5620,5620,0
|
|
20230707,173000,936320680,5620,5620,5620,5620,0
|
|
20230707,172900,936320680,5620,5620,5620,5620,0
|
|
20230707,172800,936320680,5620,5620,5620,5620,0
|
|
20230707,172700,936320680,5620,5620,5620,5620,0
|
|
20230707,172600,936320680,5620,5620,5620,5620,0
|
|
20230707,172500,936320680,5620,5620,5620,5620,0
|
|
20230707,172400,936320680,5620,5620,5620,5620,0
|
|
20230707,172300,936320680,5620,5620,5620,5620,0
|
|
20230707,172200,936320680,5620,5620,5620,5620,0
|
|
20230707,172100,936320680,5620,5620,5620,5620,0
|
|
20230707,172000,936320680,5620,5620,5620,5620,0
|
|
20230707,171900,936320680,5620,5620,5620,5620,0
|
|
20230707,171800,936320680,5620,5620,5620,5620,0
|
|
20230707,171700,936320680,5620,5620,5620,5620,0
|
|
20230707,171600,936320680,5620,5620,5620,5620,0
|
|
20230707,171500,936320680,5620,5620,5620,5620,0
|
|
20230707,171400,936320680,5620,5620,5620,5620,0
|
|
20230707,171300,936320680,5620,5620,5620,5620,0
|
|
20230707,171200,936320680,5620,5620,5620,5620,0
|
|
20230707,171100,936320680,5620,5620,5620,5620,0
|
|
20230707,171000,936320680,5620,5620,5620,5620,0
|
|
20230707,170900,936320680,5620,5620,5620,5620,0
|
|
20230707,170800,936320680,5620,5620,5620,5620,0
|
|
20230707,170700,936320680,5620,5620,5620,5620,0
|
|
20230707,170600,936320680,5620,5620,5620,5620,0
|
|
20230707,170500,936320680,5620,5620,5620,5620,0
|
|
20230707,170400,936320680,5620,5620,5620,5620,1881
|
|
20230707,170300,936320680,5620,5620,5620,5620,0
|
|
20230707,170200,936320680,5620,5620,5620,5620,0
|
|
20230707,170100,936320680,5620,5620,5620,5620,0
|
|
20230707,170000,936320680,5620,5620,5620,5620,0
|
|
20230707,165900,936320680,5620,5620,5620,5620,0
|
|
20230707,165800,936320680,5620,5620,5620,5620,0
|
|
20230707,165700,936320680,5620,5620,5620,5620,0
|
|
20230707,165600,936320680,5620,5620,5620,5620,0
|
|
20230707,165500,936320680,5620,5620,5620,5620,0
|
|
20230707,165400,936320680,5620,5620,5620,5620,0
|
|
20230707,165300,936320680,5620,5620,5620,5620,0
|
|
20230707,165200,936320680,5620,5620,5620,5620,0
|
|
20230707,165100,936320680,5620,5620,5620,5620,0
|
|
20230707,165000,936320680,5620,5620,5620,5620,0
|
|
20230707,164900,936320680,5620,5620,5620,5620,0
|
|
20230707,164800,936320680,5620,5620,5620,5620,0
|
|
20230707,164700,936320680,5620,5620,5620,5620,0
|
|
20230707,164600,936320680,5620,5620,5620,5620,0
|
|
20230707,164500,936320680,5620,5620,5620,5620,0
|
|
20230707,164400,936320680,5620,5620,5620,5620,0
|
|
20230707,164300,936320680,5620,5620,5620,5620,0
|
|
20230707,164200,936320680,5620,5620,5620,5620,0
|
|
20230707,164100,936320680,5620,5620,5620,5620,0
|
|
20230707,164000,936320680,5620,5620,5620,5620,0
|
|
20230707,163900,936320680,5620,5620,5620,5620,0
|
|
20230707,163800,936320680,5620,5620,5620,5620,0
|
|
20230707,163700,936320680,5620,5620,5620,5620,0
|
|
20230707,163600,936320680,5620,5620,5620,5620,0
|
|
20230707,163500,936320680,5620,5620,5620,5620,0
|
|
20230707,163400,936320680,5620,5620,5620,5620,1881
|
|
20230707,163300,936320680,5620,5620,5620,5620,0
|
|
20230707,163200,936320680,5620,5620,5620,5620,0
|
|
20230707,163100,936320680,5620,5620,5620,5620,0
|
|
20230707,163000,936320680,5620,5620,5620,5620,0
|
|
20230707,162900,936320680,5620,5620,5620,5620,0
|
|
20230707,162800,936320680,5620,5620,5620,5620,0
|
|
20230707,162700,936320680,5620,5620,5620,5620,0
|
|
20230707,162600,936320680,5620,5620,5620,5620,0
|
|
20230707,162500,936320680,5620,5620,5620,5620,0
|
|
20230707,162400,936320680,5620,5620,5620,5620,0
|
|
20230707,162300,936320680,5620,5620,5620,5620,0
|
|
20230707,162200,936320680,5620,5620,5620,5620,0
|
|
20230707,162100,936320680,5620,5620,5620,5620,0
|
|
20230707,162000,936320680,5620,5620,5620,5620,0
|
|
20230707,161900,936320680,5620,5620,5620,5620,0
|
|
20230707,161800,936320680,5620,5620,5620,5620,0
|
|
20230707,161700,936320680,5620,5620,5620,5620,0
|
|
20230707,161600,936320680,5620,5620,5620,5620,0
|
|
20230707,161500,936320680,5620,5620,5620,5620,0
|
|
20230707,161400,936320680,5620,5620,5620,5620,0
|
|
20230707,161300,936320680,5620,5620,5620,5620,0
|
|
20230707,161200,936320680,5620,5620,5620,5620,0
|
|
20230707,161100,936320680,5620,5620,5620,5620,0
|
|
20230707,161000,936320680,5620,5620,5620,5620,0
|
|
20230707,160900,936320680,5620,5620,5620,5620,0
|
|
20230707,160800,936320680,5620,5620,5620,5620,0
|
|
20230707,160700,936320680,5620,5620,5620,5620,0
|
|
20230707,160600,936320680,5620,5620,5620,5620,0
|
|
20230707,160500,936320680,5620,5620,5620,5620,0
|
|
20230707,160400,936320680,5620,5620,5620,5620,1881
|
|
20230707,160300,936320680,5620,5620,5620,5620,0
|
|
20230707,160200,936320680,5620,5620,5620,5620,0
|
|
20230707,160100,936320680,5620,5620,5620,5620,0
|
|
20230707,160000,936320680,5620,5620,5620,5620,0
|
|
20230707,155900,936320680,5620,5620,5620,5620,0
|
|
20230707,155800,936320680,5620,5620,5620,5620,0
|
|
20230707,155700,936320680,5620,5620,5620,5620,0
|
|
20230707,155600,936320680,5620,5620,5620,5620,0
|
|
20230707,155500,936320680,5620,5620,5620,5620,0
|
|
20230707,155400,936320680,5620,5620,5620,5620,0
|
|
20230707,155300,936320680,5620,5620,5620,5620,0
|
|
20230707,155200,936320680,5620,5620,5620,5620,0
|
|
20230707,155100,936320680,5620,5620,5620,5620,0
|
|
20230707,155000,936320680,5620,5620,5620,5620,0
|
|
20230707,154900,936320680,5620,5620,5620,5620,0
|
|
20230707,154800,936320680,5620,5620,5620,5620,0
|
|
20230707,154700,936320680,5620,5620,5620,5620,0
|
|
20230707,154600,936320680,5620,5620,5620,5620,0
|
|
20230707,154500,936320680,5620,5620,5620,5620,0
|
|
20230707,154400,936320680,5620,5620,5620,5620,0
|
|
20230707,154300,936320680,5620,5620,5620,5620,0
|
|
20230707,154200,936320680,5620,5620,5620,5620,0
|
|
20230707,154100,936320680,5620,5620,5620,5620,0
|
|
20230707,154000,936320680,5620,5620,5620,5620,0
|
|
20230707,153900,936320680,5620,5620,5620,5620,0
|
|
20230707,153800,936320680,5620,5620,5620,5620,0
|
|
20230707,153700,936320680,5620,5620,5620,5620,0
|
|
20230707,153600,936320680,5620,5620,5620,5620,0
|
|
20230707,153500,936320680,5620,5620,5620,5620,0
|
|
20230707,153400,936320680,5620,5620,5620,5620,1881
|
|
20230707,153300,936320680,5620,5620,5620,5620,0
|
|
20230707,153200,936320680,5620,5620,5620,5620,0
|
|
20230707,153100,936320680,5620,5620,5620,5620,0
|
|
20230707,153000,936320680,5620,5620,5620,5620,1881
|
|
20230707,152900,925749460,5600,5600,5600,5600,0
|
|
20230707,152800,925749460,5600,5600,5600,5600,0
|
|
20230707,152700,925749460,5600,5600,5600,5600,0
|
|
20230707,152600,925749460,5600,5600,5600,5600,0
|
|
20230707,152500,925749460,5600,5600,5600,5600,0
|
|
20230707,152400,925749460,5600,5600,5600,5600,0
|
|
20230707,152300,925749460,5600,5600,5600,5600,0
|
|
20230707,152200,925749460,5600,5600,5600,5600,0
|
|
20230707,152100,925749460,5600,5600,5600,5600,0
|
|
20230707,152000,925749460,5600,5600,5600,5600,0
|
|
20230707,151900,925749460,5600,5610,5610,5600,254
|
|
20230707,151800,924326130,5610,5610,5610,5610,30
|
|
20230707,151700,924157830,5600,5600,5600,5600,730
|
|
20230707,151600,920069830,5600,5590,5600,5590,635
|
|
20230707,151500,916514730,5590,5590,5590,5570,2435
|
|
20230707,151400,902906250,5590,5590,5590,5590,139
|
|
20230707,151300,902129240,5590,5570,5590,5570,135
|
|
20230707,151200,901376590,5570,5570,5570,5570,1240
|
|
20230707,151100,894469790,5590,5590,5590,5590,2
|
|
20230707,151000,894458610,5570,5570,5570,5570,50
|
|
20230707,150900,894180110,5580,5580,5580,5580,100
|
|
20230707,150800,893622110,5560,5560,5560,5560,10
|
|
20230707,150700,893566510,5570,5560,5570,5560,63
|
|
20230707,150600,893216030,5560,5560,5560,5560,898
|
|
20230707,150500,888223150,5570,5570,5570,5570,0
|
|
20230707,150400,888223150,5570,5570,5570,5570,1000
|
|
20230707,150300,882653150,5610,5610,5610,5610,4
|
|
20230707,150200,882630710,5610,5610,5610,5570,91
|
|
20230707,150100,882123760,5610,5570,5610,5570,347
|
|
20230707,150000,880190930,5610,5610,5610,5610,200
|
|
20230707,145900,879068930,5610,5610,5610,5610,52
|
|
20230707,145800,878777210,5570,5570,5610,5570,1770
|
|
20230707,145700,868918270,5580,5580,5580,5580,0
|
|
20230707,145600,868918270,5580,5580,5580,5580,830
|
|
20230707,145500,864286870,5590,5600,5600,5590,1327
|
|
20230707,145400,856866900,5600,5600,5600,5600,427
|
|
20230707,145300,854475700,5600,5600,5600,5600,50
|
|
20230707,145200,854195700,5600,5600,5600,5600,0
|
|
20230707,145100,854195700,5600,5600,5600,5600,56
|
|
20230707,145000,853882100,5620,5620,5620,5620,0
|
|
20230707,144900,853882100,5620,5620,5620,5620,32
|
|
20230707,144800,853702260,5610,5610,5610,5610,0
|
|
20230707,144700,853702260,5610,5610,5610,5610,0
|
|
20230707,144600,853702260,5610,5610,5610,5610,695
|
|
20230707,144500,849803310,5610,5610,5610,5610,29
|
|
20230707,144400,849640620,5610,5610,5610,5610,0
|
|
20230707,144300,849640620,5610,5600,5610,5600,357
|
|
20230707,144200,847641100,5590,5590,5590,5590,50
|
|
20230707,144100,847361600,5600,5600,5600,5600,80
|
|
20230707,144000,846913600,5600,5600,5600,5600,35
|
|
20230707,143900,846717600,5600,5590,5600,5590,251
|
|
20230707,143800,845314500,5600,5600,5600,5600,0
|
|
20230707,143700,845314500,5600,5600,5600,5600,0
|
|
20230707,143600,845314500,5600,5600,5600,5600,0
|
|
20230707,143500,845314500,5600,5600,5600,5600,0
|
|
20230707,143400,845314500,5600,5590,5600,5590,184
|
|
20230707,143300,844284600,5590,5590,5590,5590,1
|
|
20230707,143200,844279010,5580,5580,5580,5580,0
|
|
20230707,143100,844279010,5580,5590,5590,5580,765
|
|
20230707,143000,840010210,5590,5590,5590,5590,139
|
|
20230707,142900,839233200,5600,5600,5600,5600,0
|
|
20230707,142800,839233200,5600,5600,5600,5600,0
|
|
20230707,142700,839233200,5600,5600,5600,5600,0
|
|
20230707,142600,839233200,5600,5600,5600,5600,0
|
|
20230707,142500,839233200,5600,5600,5600,5600,62
|
|
20230707,142400,838886000,5580,5580,5580,5580,0
|
|
20230707,142300,838886000,5580,5580,5580,5580,10
|
|
20230707,142200,838830200,5580,5580,5580,5580,0
|
|
20230707,142100,838830200,5580,5580,5580,5580,0
|
|
20230707,142000,838830200,5580,5580,5580,5580,0
|
|
20230707,141900,838830200,5580,5580,5580,5580,35
|
|
20230707,141800,838634900,5580,5580,5580,5580,0
|
|
20230707,141700,838634900,5580,5590,5590,5580,376
|
|
20230707,141600,836536810,5590,5590,5590,5590,0
|
|
20230707,141500,836536810,5590,5590,5590,5590,44
|
|
20230707,141400,836290850,5590,5590,5590,5590,0
|
|
20230707,141300,836290850,5590,5590,5590,5590,55
|
|
20230707,141200,835983400,5590,5590,5590,5590,0
|
|
20230707,141100,835983400,5590,5590,5590,5590,68
|
|
20230707,141000,835603280,5580,5580,5580,5580,15
|
|
20230707,140900,835519580,5570,5570,5570,5570,0
|
|
20230707,140800,835519580,5570,5570,5570,5570,0
|
|
20230707,140700,835519580,5570,5570,5570,5570,0
|
|
20230707,140600,835519580,5570,5570,5570,5570,1
|
|
20230707,140500,835514010,5580,5580,5580,5580,0
|
|
20230707,140400,835514010,5580,5570,5580,5570,185
|
|
20230707,140300,834481760,5570,5570,5570,5570,0
|
|
20230707,140200,834481760,5570,5560,5570,5560,376
|
|
20230707,140100,832390420,5570,5570,5570,5570,407
|
|
20230707,140000,830123430,5570,5570,5570,5570,300
|
|
20230707,135900,828452430,5570,5570,5570,5570,1002
|
|
20230707,135800,822871290,5570,5570,5570,5570,0
|
|
20230707,135700,822871290,5570,5570,5570,5570,1
|
|
20230707,135600,822865720,5570,5580,5600,5570,875
|
|
20230707,135500,817976350,5580,5580,5580,5580,30
|
|
20230707,135400,817808950,5580,5580,5580,5580,50
|
|
20230707,135300,817529950,5580,5580,5580,5580,0
|
|
20230707,135200,817529950,5580,5580,5580,5580,0
|
|
20230707,135100,817529950,5580,5580,5580,5580,0
|
|
20230707,135000,817529950,5580,5580,5580,5580,0
|
|
20230707,134900,817529950,5580,5580,5580,5580,95
|
|
20230707,134800,816999850,5590,5590,5590,5590,0
|
|
20230707,134700,816999850,5590,5590,5590,5590,100
|
|
20230707,134600,816440850,5590,5590,5590,5590,0
|
|
20230707,134500,816440850,5590,5590,5590,5590,13
|
|
20230707,134400,816368180,5590,5580,5590,5580,57
|
|
20230707,134300,816049620,5570,5570,5570,5570,0
|
|
20230707,134200,816049620,5570,5570,5570,5570,0
|
|
20230707,134100,816049620,5570,5570,5570,5570,25
|
|
20230707,134000,815910370,5570,5570,5570,5570,0
|
|
20230707,133900,815910370,5570,5570,5570,5570,0
|
|
20230707,133800,815910370,5570,5570,5570,5570,0
|
|
20230707,133700,815910370,5570,5570,5570,5570,0
|
|
20230707,133600,815910370,5570,5570,5570,5570,42
|
|
20230707,133500,815676430,5570,5570,5570,5570,1
|
|
20230707,133400,815670860,5570,5570,5570,5570,0
|
|
20230707,133300,815670860,5570,5570,5570,5570,177
|
|
20230707,133200,814684970,5580,5580,5580,5580,0
|
|
20230707,133100,814684970,5580,5580,5580,5580,110
|
|
20230707,133000,814071170,5580,5580,5580,5580,10
|
|
20230707,132900,814015370,5580,5580,5580,5580,23
|
|
20230707,132800,813887030,5580,5570,5580,5560,150
|
|
20230707,132700,813051380,5570,5570,5570,5570,0
|
|
20230707,132600,813051380,5570,5570,5570,5570,402
|
|
20230707,132500,810812240,5570,5570,5570,5570,877
|
|
20230707,132400,805927350,5580,5580,5580,5580,100
|
|
20230707,132300,805369350,5580,5580,5580,5580,8
|
|
20230707,132200,805324710,5570,5570,5570,5570,0
|
|
20230707,132100,805324710,5570,5570,5570,5570,0
|
|
20230707,132000,805324710,5570,5570,5570,5570,0
|
|
20230707,131900,805324710,5570,5570,5570,5570,240
|
|
20230707,131800,803987910,5570,5580,5580,5570,1086
|
|
20230707,131700,797930420,5570,5570,5570,5570,0
|
|
20230707,131600,797930420,5570,5570,5570,5570,1
|
|
20230707,131500,797924850,5570,5570,5570,5570,25
|
|
20230707,131400,797785600,5570,5570,5570,5570,0
|
|
20230707,131300,797785600,5570,5570,5570,5570,0
|
|
20230707,131200,797785600,5570,5570,5570,5570,625
|
|
20230707,131100,794304350,5580,5580,5580,5580,0
|
|
20230707,131000,794304350,5580,5580,5580,5580,0
|
|
20230707,130900,794304350,5580,5580,5580,5580,0
|
|
20230707,130800,794304350,5580,5570,5580,5570,51
|
|
20230707,130700,794020270,5570,5590,5590,5570,557
|
|
20230707,130600,790916160,5580,5580,5580,5580,0
|
|
20230707,130500,790916160,5580,5580,5580,5580,44
|
|
20230707,130400,790670640,5580,5580,5580,5580,273
|
|
20230707,130300,789147300,5580,5590,5590,5580,1551
|
|
20230707,130200,780479030,5590,5590,5590,5590,91
|
|
20230707,130100,779970340,5590,5590,5590,5590,0
|
|
20230707,130000,779970340,5590,5590,5590,5590,0
|
|
20230707,125900,779970340,5590,5600,5600,5590,50
|
|
20230707,125800,779690580,5600,5600,5600,5600,0
|
|
20230707,125700,779690580,5600,5590,5600,5590,1046
|
|
20230707,125600,773833980,5600,5600,5600,5600,330
|
|
20230707,125500,771985980,5600,5600,5600,5600,0
|
|
20230707,125400,771985980,5600,5600,5600,5600,581
|
|
20230707,125300,768732380,5590,5590,5590,5590,58
|
|
20230707,125200,768408160,5580,5580,5580,5580,246
|
|
20230707,125100,767035480,5590,5590,5590,5590,20
|
|
20230707,125000,766923680,5600,5600,5600,5600,0
|
|
20230707,124900,766923680,5600,5600,5600,5600,9
|
|
20230707,124800,766873280,5600,5600,5600,5600,1500
|
|
20230707,124700,758473280,5580,5580,5580,5580,0
|
|
20230707,124600,758473280,5580,5580,5580,5580,739
|
|
20230707,124500,754349660,5580,5580,5580,5580,1
|
|
20230707,124400,754344080,5600,5600,5600,5600,0
|
|
20230707,124300,754344080,5600,5590,5600,5590,385
|
|
20230707,124200,752191830,5600,5600,5600,5600,0
|
|
20230707,124100,752191830,5600,5600,5600,5600,50
|
|
20230707,124000,751911830,5610,5610,5610,5610,0
|
|
20230707,123900,751911830,5610,5610,5610,5610,1
|
|
20230707,123800,751906220,5610,5610,5610,5610,0
|
|
20230707,123700,751906220,5610,5610,5610,5610,1
|
|
20230707,123600,751900610,5600,5600,5600,5600,0
|
|
20230707,123500,751900610,5600,5600,5600,5600,0
|
|
20230707,123400,751900610,5600,5600,5600,5600,0
|
|
20230707,123300,751900610,5600,5600,5600,5600,0
|
|
20230707,123200,751900610,5600,5600,5600,5600,0
|
|
20230707,123100,751900610,5600,5600,5600,5600,0
|
|
20230707,123000,751900610,5600,5600,5600,5600,150
|
|
20230707,122900,751060610,5600,5600,5600,5600,0
|
|
20230707,122800,751060610,5600,5600,5600,5600,1
|
|
20230707,122700,751055010,5600,5610,5610,5600,9
|
|
20230707,122600,751004600,5600,5600,5600,5600,0
|
|
20230707,122500,751004600,5600,5600,5600,5600,1
|
|
20230707,122400,750999000,5600,5600,5600,5600,0
|
|
20230707,122300,750999000,5600,5610,5610,5600,117
|
|
20230707,122200,750343630,5610,5610,5610,5610,0
|
|
20230707,122100,750343630,5610,5610,5610,5610,0
|
|
20230707,122000,750343630,5610,5610,5610,5610,5
|
|
20230707,121900,750315580,5610,5610,5610,5610,178
|
|
20230707,121800,749317000,5610,5610,5610,5610,60
|
|
20230707,121700,748980400,5620,5620,5620,5620,0
|
|
20230707,121600,748980400,5620,5620,5620,5620,0
|
|
20230707,121500,748980400,5620,5620,5620,5620,0
|
|
20230707,121400,748980400,5620,5620,5620,5620,0
|
|
20230707,121300,748980400,5620,5620,5620,5620,0
|
|
20230707,121200,748980400,5620,5620,5620,5620,0
|
|
20230707,121100,748980400,5620,5620,5620,5620,0
|
|
20230707,121000,748980400,5620,5620,5620,5620,0
|
|
20230707,120900,748980400,5620,5620,5620,5620,2
|
|
20230707,120800,748969160,5610,5610,5620,5610,588
|
|
20230707,120700,745668480,5620,5620,5620,5620,1
|
|
20230707,120600,745662860,5620,5620,5620,5620,407
|
|
20230707,120500,743375520,5580,5580,5580,5580,300
|
|
20230707,120400,741701520,5600,5600,5600,5600,1097
|
|
20230707,120300,735558320,5600,5600,5600,5600,596
|
|
20230707,120200,732220720,5600,5590,5600,5590,200
|
|
20230707,120100,731100990,5580,5580,5580,5580,10
|
|
20230707,120000,731045190,5580,5580,5580,5580,0
|
|
20230707,115900,731045190,5580,5580,5580,5580,100
|
|
20230707,115800,730487190,5590,5590,5590,5590,3
|
|
20230707,115700,730470420,5590,5580,5590,5580,402
|
|
20230707,115600,728223260,5580,5580,5580,5580,78
|
|
20230707,115500,727788020,5580,5580,5580,5580,0
|
|
20230707,115400,727788020,5580,5580,5580,5580,341
|
|
20230707,115300,725885240,5580,5580,5580,5580,22
|
|
20230707,115200,725762480,5580,5580,5580,5580,287
|
|
20230707,115100,724161020,5590,5590,5590,5590,0
|
|
20230707,115000,724161020,5590,5590,5590,5590,31
|
|
20230707,114900,723987730,5600,5600,5600,5600,2
|
|
20230707,114800,723976530,5600,5600,5600,5600,1
|
|
20230707,114700,723970930,5600,5600,5600,5600,3
|
|
20230707,114600,723954130,5590,5590,5590,5590,100
|
|
20230707,114500,723395130,5590,5590,5590,5590,7
|
|
20230707,114400,723356000,5600,5600,5600,5600,100
|
|
20230707,114300,722796000,5590,5590,5590,5590,46
|
|
20230707,114200,722538860,5620,5620,5620,5620,37
|
|
20230707,114100,722330920,5620,5620,5620,5620,0
|
|
20230707,114000,722330920,5620,5610,5620,5610,112
|
|
20230707,113900,721702590,5610,5610,5610,5610,235
|
|
20230707,113800,720384240,5610,5610,5610,5610,0
|
|
20230707,113700,720384240,5610,5610,5610,5610,101
|
|
20230707,113600,719817630,5610,5610,5610,5610,151
|
|
20230707,113500,718970520,5610,5610,5610,5610,0
|
|
20230707,113400,718970520,5610,5600,5610,5600,105
|
|
20230707,113300,718382340,5570,5570,5570,5570,0
|
|
20230707,113200,718382340,5570,5570,5570,5570,0
|
|
20230707,113100,718382340,5570,5570,5570,5570,0
|
|
20230707,113000,718382340,5570,5590,5590,5560,205
|
|
20230707,112900,717241950,5590,5590,5590,5590,0
|
|
20230707,112800,717241950,5590,5590,5590,5590,0
|
|
20230707,112700,717241950,5590,5590,5590,5590,0
|
|
20230707,112600,717241950,5590,5590,5590,5590,49
|
|
20230707,112500,716968040,5590,5590,5590,5590,1
|
|
20230707,112400,716962450,5590,5590,5590,5590,1
|
|
20230707,112300,716956860,5560,5560,5560,5560,0
|
|
20230707,112200,716956860,5560,5590,5590,5560,516
|
|
20230707,112100,714087870,5550,5580,5580,5550,1662
|
|
20230707,112000,704849900,5580,5580,5580,5580,150
|
|
20230707,111900,704012900,5580,5580,5580,5580,287
|
|
20230707,111800,702411440,5570,5560,5570,5560,201
|
|
20230707,111700,701291970,5550,5550,5550,5550,0
|
|
20230707,111600,701291970,5550,5570,5570,5550,1157
|
|
20230707,111500,694861420,5580,5580,5580,5580,120
|
|
20230707,111400,694191820,5580,5580,5580,5580,0
|
|
20230707,111300,694191820,5580,5580,5580,5580,0
|
|
20230707,111200,694191820,5580,5580,5580,5580,100
|
|
20230707,111100,693633820,5590,5590,5590,5590,0
|
|
20230707,111000,693633820,5590,5560,5590,5560,399
|
|
20230707,110900,691404460,5570,5570,5570,5570,228
|
|
20230707,110800,690134500,5600,5560,5600,5560,422
|
|
20230707,110700,687787520,5550,5540,5550,5540,3449
|
|
20230707,110600,668654620,5540,5540,5540,5540,0
|
|
20230707,110500,668654620,5540,5540,5540,5540,250
|
|
20230707,110400,667269620,5540,5540,5540,5540,355
|
|
20230707,110300,665302920,5540,5540,5540,5540,0
|
|
20230707,110200,665302920,5540,5560,5560,5540,15
|
|
20230707,110100,665219620,5540,5560,5560,5540,13
|
|
20230707,110000,665147540,5540,5530,5540,5530,32
|
|
20230707,105900,664970530,5520,5570,5570,5520,5596
|
|
20230707,105800,633965700,5580,5580,5580,5580,201
|
|
20230707,105700,632844120,5590,5590,5590,5590,12
|
|
20230707,105600,632777040,5600,5600,5600,5600,0
|
|
20230707,105500,632777040,5600,5600,5600,5600,0
|
|
20230707,105400,632777040,5600,5590,5600,5590,56
|
|
20230707,105300,632463460,5560,5570,5570,5560,78
|
|
20230707,105200,632029200,5560,5560,5560,5560,180
|
|
20230707,105100,631028400,5550,5570,5570,5550,891
|
|
20230707,105000,626081040,5570,5570,5570,5570,10
|
|
20230707,104900,626025340,5570,5570,5570,5570,1
|
|
20230707,104800,626019770,5550,5550,5550,5550,0
|
|
20230707,104700,626019770,5550,5560,5560,5550,1364
|
|
20230707,104600,618448670,5560,5560,5560,5560,464
|
|
20230707,104500,615868830,5560,5570,5570,5560,66
|
|
20230707,104400,615501710,5560,5570,5570,5560,2406
|
|
20230707,104300,602110320,5580,5590,5590,5580,67
|
|
20230707,104200,601736020,5590,5590,5590,5590,0
|
|
20230707,104100,601736020,5590,5590,5590,5590,62
|
|
20230707,104000,601389440,5590,5590,5590,5590,4
|
|
20230707,103900,601367080,5600,5570,5600,5570,1132
|
|
20230707,103800,595047800,5570,5600,5600,5570,3012
|
|
20230707,103700,578220800,5600,5600,5600,5600,0
|
|
20230707,103600,578220800,5600,5600,5600,5600,0
|
|
20230707,103500,578220800,5600,5600,5600,5600,0
|
|
20230707,103400,578220800,5600,5600,5600,5600,2
|
|
20230707,103300,578209600,5630,5630,5630,5630,40
|
|
20230707,103200,577984400,5640,5640,5640,5640,0
|
|
20230707,103100,577984400,5640,5640,5640,5640,0
|
|
20230707,103000,577984400,5640,5640,5640,5640,0
|
|
20230707,102900,577984400,5640,5640,5640,5640,0
|
|
20230707,102800,577984400,5640,5640,5640,5640,0
|
|
20230707,102700,577984400,5640,5640,5640,5640,8
|
|
20230707,102600,577939280,5600,5600,5600,5600,1
|
|
20230707,102500,577933680,5610,5610,5610,5610,1321
|
|
20230707,102400,570522870,5640,5640,5640,5640,0
|
|
20230707,102300,570522870,5640,5640,5640,5640,1
|
|
20230707,102200,570517230,5640,5610,5640,5610,175
|
|
20230707,102100,569535450,5610,5610,5610,5610,0
|
|
20230707,102000,569535450,5610,5610,5610,5610,0
|
|
20230707,101900,569535450,5610,5610,5610,5610,51
|
|
20230707,101800,569249340,5630,5630,5630,5630,70
|
|
20230707,101700,568855240,5630,5630,5630,5630,0
|
|
20230707,101600,568855240,5630,5630,5630,5630,1
|
|
20230707,101500,568849610,5620,5610,5620,5610,1419
|
|
20230707,101400,560888990,5600,5600,5600,5600,1000
|
|
20230707,101300,555288990,5610,5610,5610,5610,0
|
|
20230707,101200,555288990,5610,5590,5610,5590,11
|
|
20230707,101100,555227300,5590,5590,5590,5590,584
|
|
20230707,101000,551962740,5600,5600,5600,5600,100
|
|
20230707,100900,551402740,5600,5600,5600,5600,0
|
|
20230707,100800,551402740,5600,5590,5600,5590,1116
|
|
20230707,100700,545154160,5590,5570,5590,5570,555
|
|
20230707,100600,542054850,5570,5570,5570,5570,679
|
|
20230707,100500,538272820,5570,5570,5570,5560,1325
|
|
20230707,100400,530904760,5580,5600,5600,5560,3785
|
|
20230707,100300,509810130,5600,5600,5600,5600,0
|
|
20230707,100200,509810130,5600,5580,5600,5580,733
|
|
20230707,100100,505715990,5580,5580,5580,5580,38
|
|
20230707,100000,505503950,5580,5590,5590,5580,6745
|
|
20230707,095900,467848070,5600,5600,5600,5600,200
|
|
20230707,095800,466728070,5600,5600,5600,5600,24
|
|
20230707,095700,466593670,5600,5600,5600,5600,0
|
|
20230707,095600,466593670,5600,5600,5600,5600,0
|
|
20230707,095500,466593670,5600,5610,5610,5600,98
|
|
20230707,095400,466044840,5600,5600,5600,5600,13
|
|
20230707,095300,465972040,5590,5600,5600,5590,643
|
|
20230707,095200,462377470,5610,5610,5610,5610,6
|
|
20230707,095100,462343810,5610,5610,5610,5600,1349
|
|
20230707,095000,454788900,5600,5610,5610,5600,48
|
|
20230707,094900,454520070,5610,5610,5610,5610,12
|
|
20230707,094800,454452750,5620,5620,5620,5620,10
|
|
20230707,094700,454396550,5620,5610,5620,5610,8
|
|
20230707,094600,454351630,5610,5610,5610,5610,996
|
|
20230707,094500,448764070,5620,5620,5620,5620,2
|
|
20230707,094400,448752830,5610,5640,5640,5610,101
|
|
20230707,094300,448186190,5610,5630,5640,5610,155
|
|
20230707,094200,447315130,5640,5620,5640,5620,35
|
|
20230707,094100,447118270,5610,5620,5620,5610,179
|
|
20230707,094000,446113460,5620,5620,5620,5610,229
|
|
20230707,093900,444827040,5620,5620,5620,5620,21
|
|
20230707,093800,444709020,5640,5620,5640,5610,1204
|
|
20230707,093700,437953000,5640,5610,5640,5610,274
|
|
20230707,093600,436415680,5610,5620,5620,5610,140
|
|
20230707,093500,435630270,5620,5620,5620,5620,20
|
|
20230707,093400,435517870,5640,5640,5640,5640,1
|
|
20230707,093300,435512230,5650,5610,5650,5610,234
|
|
20230707,093200,434195330,5650,5640,5650,5610,183
|
|
20230707,093100,433167790,5650,5650,5650,5650,0
|
|
20230707,093000,433167790,5650,5650,5650,5650,20
|
|
20230707,092900,433054790,5660,5660,5660,5660,18
|
|
20230707,092800,432952910,5650,5650,5650,5650,102
|
|
20230707,092700,432376610,5650,5650,5650,5640,28
|
|
20230707,092600,432218510,5650,5610,5650,5610,2194
|
|
20230707,092500,419909210,5610,5600,5610,5600,11
|
|
20230707,092400,419847520,5550,5590,5610,5550,5729
|
|
20230707,092300,387963530,5590,5570,5590,5550,2492
|
|
20230707,092200,374096240,5570,5570,5580,5570,951
|
|
20230707,092100,368799110,5580,5580,5600,5580,178
|
|
20230707,092000,367805780,5600,5580,5600,5580,310
|
|
20230707,091900,366075940,5580,5590,5590,5570,2962
|
|
20230707,091800,349565730,5580,5600,5610,5580,602
|
|
20230707,091700,346204410,5610,5610,5610,5580,757
|
|
20230707,091600,341978190,5610,5610,5610,5590,235
|
|
20230707,091500,340664260,5590,5580,5620,5580,2069
|
|
20230707,091400,329090880,5620,5590,5620,5580,1566
|
|
20230707,091300,320329820,5620,5650,5650,5600,14675
|
|
20230707,091200,237853830,5630,5640,5650,5630,1212
|
|
20230707,091100,231019440,5650,5660,5660,5650,2175
|
|
20230707,091000,218724020,5670,5680,5680,5670,520
|
|
20230707,090900,215775550,5670,5680,5690,5660,2986
|
|
20230707,090800,198823600,5690,5700,5710,5690,724
|
|
20230707,090700,194701730,5710,5710,5720,5670,482
|
|
20230707,090600,191950830,5700,5650,5720,5650,1770
|
|
20230707,090500,181883420,5640,5660,5680,5640,1097
|
|
20230707,090400,175677720,5670,5670,5670,5670,801
|
|
20230707,090300,171136050,5660,5680,5680,5660,690
|
|
20230707,090200,167229670,5680,5680,5690,5680,681
|
|
20230707,090100,163358590,5680,5690,5700,5670,1655
|
|
20230707,090000,153949930,5690,5650,5690,5650,27244
|