638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,193500,750720560,5790,5790,5790,5790,1843
|
|
20230711,193400,750720560,5790,5790,5790,5790,0
|
|
20230711,193300,750720560,5790,5790,5790,5790,0
|
|
20230711,193200,750720560,5790,5790,5790,5790,0
|
|
20230711,193100,750720560,5790,5790,5790,5790,0
|
|
20230711,193000,750720560,5790,5790,5790,5790,0
|
|
20230711,192900,750720560,5790,5790,5790,5790,0
|
|
20230711,192800,750720560,5790,5790,5790,5790,0
|
|
20230711,192700,750720560,5790,5790,5790,5790,0
|
|
20230711,192600,750720560,5790,5790,5790,5790,0
|
|
20230711,192500,750720560,5790,5790,5790,5790,0
|
|
20230711,192400,750720560,5790,5790,5790,5790,0
|
|
20230711,192300,750720560,5790,5790,5790,5790,0
|
|
20230711,192200,750720560,5790,5790,5790,5790,0
|
|
20230711,192100,750720560,5790,5790,5790,5790,0
|
|
20230711,192000,750720560,5790,5790,5790,5790,0
|
|
20230711,191900,750720560,5790,5790,5790,5790,0
|
|
20230711,191800,750720560,5790,5790,5790,5790,0
|
|
20230711,191700,750720560,5790,5790,5790,5790,0
|
|
20230711,191600,750720560,5790,5790,5790,5790,0
|
|
20230711,191500,750720560,5790,5790,5790,5790,0
|
|
20230711,191400,750720560,5790,5790,5790,5790,0
|
|
20230711,191300,750720560,5790,5790,5790,5790,0
|
|
20230711,191200,750720560,5790,5790,5790,5790,0
|
|
20230711,191100,750720560,5790,5790,5790,5790,0
|
|
20230711,191000,750720560,5790,5790,5790,5790,0
|
|
20230711,190900,750720560,5790,5790,5790,5790,0
|
|
20230711,190800,750720560,5790,5790,5790,5790,0
|
|
20230711,190700,750720560,5790,5790,5790,5790,0
|
|
20230711,190600,750720560,5790,5790,5790,5790,0
|
|
20230711,190500,750720560,5790,5790,5790,5790,1843
|
|
20230711,190400,750720560,5790,5790,5790,5790,0
|
|
20230711,190300,750720560,5790,5790,5790,5790,0
|
|
20230711,190200,750720560,5790,5790,5790,5790,0
|
|
20230711,190100,750720560,5790,5790,5790,5790,0
|
|
20230711,190000,750720560,5790,5790,5790,5790,0
|
|
20230711,185900,750720560,5790,5790,5790,5790,0
|
|
20230711,185800,750720560,5790,5790,5790,5790,0
|
|
20230711,185700,750720560,5790,5790,5790,5790,0
|
|
20230711,185600,750720560,5790,5790,5790,5790,0
|
|
20230711,185500,750720560,5790,5790,5790,5790,0
|
|
20230711,185400,750720560,5790,5790,5790,5790,0
|
|
20230711,185300,750720560,5790,5790,5790,5790,0
|
|
20230711,185200,750720560,5790,5790,5790,5790,0
|
|
20230711,185100,750720560,5790,5790,5790,5790,0
|
|
20230711,185000,750720560,5790,5790,5790,5790,0
|
|
20230711,184900,750720560,5790,5790,5790,5790,0
|
|
20230711,184800,750720560,5790,5790,5790,5790,0
|
|
20230711,184700,750720560,5790,5790,5790,5790,0
|
|
20230711,184600,750720560,5790,5790,5790,5790,0
|
|
20230711,184500,750720560,5790,5790,5790,5790,0
|
|
20230711,184400,750720560,5790,5790,5790,5790,0
|
|
20230711,184300,750720560,5790,5790,5790,5790,0
|
|
20230711,184200,750720560,5790,5790,5790,5790,0
|
|
20230711,184100,750720560,5790,5790,5790,5790,0
|
|
20230711,184000,750720560,5790,5790,5790,5790,0
|
|
20230711,183900,750720560,5790,5790,5790,5790,0
|
|
20230711,183800,750720560,5790,5790,5790,5790,0
|
|
20230711,183700,750720560,5790,5790,5790,5790,0
|
|
20230711,183600,750720560,5790,5790,5790,5790,0
|
|
20230711,183500,750720560,5790,5790,5790,5790,1843
|
|
20230711,183400,750720560,5790,5790,5790,5790,0
|
|
20230711,183300,750720560,5790,5790,5790,5790,0
|
|
20230711,183200,750720560,5790,5790,5790,5790,0
|
|
20230711,183100,750720560,5790,5790,5790,5790,0
|
|
20230711,183000,750720560,5790,5790,5790,5790,0
|
|
20230711,182900,750720560,5790,5790,5790,5790,0
|
|
20230711,182800,750720560,5790,5790,5790,5790,0
|
|
20230711,182700,750720560,5790,5790,5790,5790,0
|
|
20230711,182600,750720560,5790,5790,5790,5790,0
|
|
20230711,182500,750720560,5790,5790,5790,5790,0
|
|
20230711,182400,750720560,5790,5790,5790,5790,0
|
|
20230711,182300,750720560,5790,5790,5790,5790,0
|
|
20230711,182200,750720560,5790,5790,5790,5790,0
|
|
20230711,182100,750720560,5790,5790,5790,5790,0
|
|
20230711,182000,750720560,5790,5790,5790,5790,0
|
|
20230711,181900,750720560,5790,5790,5790,5790,0
|
|
20230711,181800,750720560,5790,5790,5790,5790,0
|
|
20230711,181700,750720560,5790,5790,5790,5790,0
|
|
20230711,181600,750720560,5790,5790,5790,5790,0
|
|
20230711,181500,750720560,5790,5790,5790,5790,0
|
|
20230711,181400,750720560,5790,5790,5790,5790,0
|
|
20230711,181300,750720560,5790,5790,5790,5790,0
|
|
20230711,181200,750720560,5790,5790,5790,5790,0
|
|
20230711,181100,750720560,5790,5790,5790,5790,0
|
|
20230711,181000,750720560,5790,5790,5790,5790,0
|
|
20230711,180900,750720560,5790,5790,5790,5790,0
|
|
20230711,180800,750720560,5790,5790,5790,5790,0
|
|
20230711,180700,750720560,5790,5790,5790,5790,0
|
|
20230711,180600,750720560,5790,5790,5790,5790,0
|
|
20230711,180500,750720560,5790,5790,5790,5790,1843
|
|
20230711,180400,750720560,5790,5790,5790,5790,0
|
|
20230711,180300,750720560,5790,5790,5790,5790,0
|
|
20230711,180200,750720560,5790,5790,5790,5790,0
|
|
20230711,180100,750720560,5790,5790,5790,5790,0
|
|
20230711,180000,750720560,5790,5790,5790,5790,0
|
|
20230711,175900,750720560,5790,5790,5790,5790,0
|
|
20230711,175800,750720560,5790,5790,5790,5790,0
|
|
20230711,175700,750720560,5790,5790,5790,5790,0
|
|
20230711,175600,750720560,5790,5790,5790,5790,0
|
|
20230711,175500,750720560,5790,5790,5790,5790,0
|
|
20230711,175400,750720560,5790,5790,5790,5790,0
|
|
20230711,175300,750720560,5790,5790,5790,5790,0
|
|
20230711,175200,750720560,5790,5790,5790,5790,0
|
|
20230711,175100,750720560,5790,5790,5790,5790,0
|
|
20230711,175000,750720560,5790,5790,5790,5790,0
|
|
20230711,174900,750720560,5790,5790,5790,5790,0
|
|
20230711,174800,750720560,5790,5790,5790,5790,0
|
|
20230711,174700,750720560,5790,5790,5790,5790,0
|
|
20230711,174600,750720560,5790,5790,5790,5790,0
|
|
20230711,174500,750720560,5790,5790,5790,5790,0
|
|
20230711,174400,750720560,5790,5790,5790,5790,0
|
|
20230711,174300,750720560,5790,5790,5790,5790,0
|
|
20230711,174200,750720560,5790,5790,5790,5790,0
|
|
20230711,174100,750720560,5790,5790,5790,5790,0
|
|
20230711,174000,750720560,5790,5790,5790,5790,0
|
|
20230711,173900,750720560,5790,5790,5790,5790,0
|
|
20230711,173800,750720560,5790,5790,5790,5790,0
|
|
20230711,173700,750720560,5790,5790,5790,5790,0
|
|
20230711,173600,750720560,5790,5790,5790,5790,0
|
|
20230711,173500,750720560,5790,5790,5790,5790,1843
|
|
20230711,173400,750720560,5790,5790,5790,5790,0
|
|
20230711,173300,750720560,5790,5790,5790,5790,0
|
|
20230711,173200,750720560,5790,5790,5790,5790,0
|
|
20230711,173100,750720560,5790,5790,5790,5790,0
|
|
20230711,173000,750720560,5790,5790,5790,5790,0
|
|
20230711,172900,750720560,5790,5790,5790,5790,0
|
|
20230711,172800,750720560,5790,5790,5790,5790,0
|
|
20230711,172700,750720560,5790,5790,5790,5790,0
|
|
20230711,172600,750720560,5790,5790,5790,5790,0
|
|
20230711,172500,750720560,5790,5790,5790,5790,0
|
|
20230711,172400,750720560,5790,5790,5790,5790,0
|
|
20230711,172300,750720560,5790,5790,5790,5790,0
|
|
20230711,172200,750720560,5790,5790,5790,5790,0
|
|
20230711,172100,750720560,5790,5790,5790,5790,0
|
|
20230711,172000,750720560,5790,5790,5790,5790,0
|
|
20230711,171900,750720560,5790,5790,5790,5790,0
|
|
20230711,171800,750720560,5790,5790,5790,5790,0
|
|
20230711,171700,750720560,5790,5790,5790,5790,0
|
|
20230711,171600,750720560,5790,5790,5790,5790,0
|
|
20230711,171500,750720560,5790,5790,5790,5790,0
|
|
20230711,171400,750720560,5790,5790,5790,5790,0
|
|
20230711,171300,750720560,5790,5790,5790,5790,0
|
|
20230711,171200,750720560,5790,5790,5790,5790,0
|
|
20230711,171100,750720560,5790,5790,5790,5790,0
|
|
20230711,171000,750720560,5790,5790,5790,5790,0
|
|
20230711,170900,750720560,5790,5790,5790,5790,0
|
|
20230711,170800,750720560,5790,5790,5790,5790,0
|
|
20230711,170700,750720560,5790,5790,5790,5790,0
|
|
20230711,170600,750720560,5790,5790,5790,5790,0
|
|
20230711,170500,750720560,5790,5790,5790,5790,1843
|
|
20230711,170400,750720560,5790,5790,5790,5790,0
|
|
20230711,170300,750720560,5790,5790,5790,5790,0
|
|
20230711,170200,750720560,5790,5790,5790,5790,0
|
|
20230711,170100,750720560,5790,5790,5790,5790,0
|
|
20230711,170000,750720560,5790,5790,5790,5790,0
|
|
20230711,165900,750720560,5790,5790,5790,5790,0
|
|
20230711,165800,750720560,5790,5790,5790,5790,0
|
|
20230711,165700,750720560,5790,5790,5790,5790,0
|
|
20230711,165600,750720560,5790,5790,5790,5790,0
|
|
20230711,165500,750720560,5790,5790,5790,5790,0
|
|
20230711,165400,750720560,5790,5790,5790,5790,0
|
|
20230711,165300,750720560,5790,5790,5790,5790,0
|
|
20230711,165200,750720560,5790,5790,5790,5790,0
|
|
20230711,165100,750720560,5790,5790,5790,5790,0
|
|
20230711,165000,750720560,5790,5790,5790,5790,0
|
|
20230711,164900,750720560,5790,5790,5790,5790,0
|
|
20230711,164800,750720560,5790,5790,5790,5790,0
|
|
20230711,164700,750720560,5790,5790,5790,5790,0
|
|
20230711,164600,750720560,5790,5790,5790,5790,0
|
|
20230711,164500,750720560,5790,5790,5790,5790,0
|
|
20230711,164400,750720560,5790,5790,5790,5790,0
|
|
20230711,164300,750720560,5790,5790,5790,5790,0
|
|
20230711,164200,750720560,5790,5790,5790,5790,0
|
|
20230711,164100,750720560,5790,5790,5790,5790,0
|
|
20230711,164000,750720560,5790,5790,5790,5790,0
|
|
20230711,163900,750720560,5790,5790,5790,5790,0
|
|
20230711,163800,750720560,5790,5790,5790,5790,0
|
|
20230711,163700,750720560,5790,5790,5790,5790,0
|
|
20230711,163600,750720560,5790,5790,5790,5790,0
|
|
20230711,163500,750720560,5790,5790,5790,5790,1843
|
|
20230711,163400,750720560,5790,5790,5790,5790,0
|
|
20230711,163300,750720560,5790,5790,5790,5790,0
|
|
20230711,163200,750720560,5790,5790,5790,5790,0
|
|
20230711,163100,750720560,5790,5790,5790,5790,0
|
|
20230711,163000,750720560,5790,5790,5790,5790,0
|
|
20230711,162900,750720560,5790,5790,5790,5790,0
|
|
20230711,162800,750720560,5790,5790,5790,5790,0
|
|
20230711,162700,750720560,5790,5790,5790,5790,0
|
|
20230711,162600,750720560,5790,5790,5790,5790,0
|
|
20230711,162500,750720560,5790,5790,5790,5790,0
|
|
20230711,162400,750720560,5790,5790,5790,5790,0
|
|
20230711,162300,750720560,5790,5790,5790,5790,0
|
|
20230711,162200,750720560,5790,5790,5790,5790,0
|
|
20230711,162100,750720560,5790,5790,5790,5790,0
|
|
20230711,162000,750720560,5790,5790,5790,5790,0
|
|
20230711,161900,750720560,5790,5790,5790,5790,0
|
|
20230711,161800,750720560,5790,5790,5790,5790,0
|
|
20230711,161700,750720560,5790,5790,5790,5790,0
|
|
20230711,161600,750720560,5790,5790,5790,5790,0
|
|
20230711,161500,750720560,5790,5790,5790,5790,0
|
|
20230711,161400,750720560,5790,5790,5790,5790,0
|
|
20230711,161300,750720560,5790,5790,5790,5790,0
|
|
20230711,161200,750720560,5790,5790,5790,5790,0
|
|
20230711,161100,750720560,5790,5790,5790,5790,0
|
|
20230711,161000,750720560,5790,5790,5790,5790,0
|
|
20230711,160900,750720560,5790,5790,5790,5790,0
|
|
20230711,160800,750720560,5790,5790,5790,5790,0
|
|
20230711,160700,750720560,5790,5790,5790,5790,0
|
|
20230711,160600,750720560,5790,5790,5790,5790,0
|
|
20230711,160500,750720560,5790,5790,5790,5790,1843
|
|
20230711,160400,750720560,5790,5790,5790,5790,0
|
|
20230711,160300,750720560,5790,5790,5790,5790,0
|
|
20230711,160200,750720560,5790,5790,5790,5790,0
|
|
20230711,160100,750720560,5790,5790,5790,5790,0
|
|
20230711,160000,750720560,5790,5790,5790,5790,0
|
|
20230711,155900,750720560,5790,5790,5790,5790,0
|
|
20230711,155800,750720560,5790,5790,5790,5790,0
|
|
20230711,155700,750720560,5790,5790,5790,5790,0
|
|
20230711,155600,750720560,5790,5790,5790,5790,0
|
|
20230711,155500,750720560,5790,5790,5790,5790,0
|
|
20230711,155400,750720560,5790,5790,5790,5790,0
|
|
20230711,155300,750720560,5790,5790,5790,5790,0
|
|
20230711,155200,750720560,5790,5790,5790,5790,0
|
|
20230711,155100,750720560,5790,5790,5790,5790,0
|
|
20230711,155000,750720560,5790,5790,5790,5790,0
|
|
20230711,154900,750720560,5790,5790,5790,5790,0
|
|
20230711,154800,750720560,5790,5790,5790,5790,0
|
|
20230711,154700,750720560,5790,5790,5790,5790,0
|
|
20230711,154600,750720560,5790,5790,5790,5790,0
|
|
20230711,154500,750720560,5790,5790,5790,5790,0
|
|
20230711,154400,750720560,5790,5790,5790,5790,0
|
|
20230711,154300,750720560,5790,5790,5790,5790,0
|
|
20230711,154200,750720560,5790,5790,5790,5790,0
|
|
20230711,154100,750720560,5790,5790,5790,5790,0
|
|
20230711,154000,750720560,5790,5790,5790,5790,0
|
|
20230711,153900,750720560,5790,5790,5790,5790,0
|
|
20230711,153800,750720560,5790,5790,5790,5790,0
|
|
20230711,153700,750720560,5790,5790,5790,5790,0
|
|
20230711,153600,750720560,5790,5790,5790,5790,0
|
|
20230711,153500,750720560,5790,5790,5790,5790,1843
|
|
20230711,153400,750720560,5790,5790,5790,5790,0
|
|
20230711,153300,750720560,5790,5790,5790,5790,0
|
|
20230711,153200,750720560,5790,5790,5790,5790,0
|
|
20230711,153100,750720560,5790,5790,5790,5790,0
|
|
20230711,153000,750720560,5790,5790,5790,5790,1843
|
|
20230711,152900,740049590,5780,5780,5780,5780,0
|
|
20230711,152800,740049590,5780,5780,5780,5780,0
|
|
20230711,152700,740049590,5780,5780,5780,5780,0
|
|
20230711,152600,740049590,5780,5780,5780,5780,0
|
|
20230711,152500,740049590,5780,5780,5780,5780,0
|
|
20230711,152400,740049590,5780,5780,5780,5780,0
|
|
20230711,152300,740049590,5780,5780,5780,5780,0
|
|
20230711,152200,740049590,5780,5780,5780,5780,0
|
|
20230711,152100,740049590,5780,5780,5780,5780,0
|
|
20230711,152000,740049590,5780,5780,5780,5780,0
|
|
20230711,151900,740049590,5780,5780,5780,5780,402
|
|
20230711,151800,737726030,5780,5770,5800,5770,1258
|
|
20230711,151700,730455460,5770,5760,5770,5760,53
|
|
20230711,151600,730150170,5770,5770,5770,5770,15
|
|
20230711,151500,730063620,5770,5760,5770,5760,30
|
|
20230711,151400,729890690,5760,5760,5770,5760,284
|
|
20230711,151300,728254840,5760,5770,5770,5760,174
|
|
20230711,151200,727250870,5770,5760,5770,5760,10
|
|
20230711,151100,727193260,5760,5760,5760,5760,24
|
|
20230711,151000,727055020,5760,5760,5760,5750,1270
|
|
20230711,150900,719749320,5770,5770,5770,5770,250
|
|
20230711,150800,718306820,5770,5770,5770,5770,0
|
|
20230711,150700,718306820,5770,5770,5780,5770,939
|
|
20230711,150600,712888780,5770,5740,5770,5740,907
|
|
20230711,150500,707682570,5750,5770,5770,5750,446
|
|
20230711,150400,705113030,5760,5740,5760,5740,440
|
|
20230711,150300,702579170,5720,5740,5740,5720,305
|
|
20230711,150200,700831770,5740,5750,5750,5740,423
|
|
20230711,150100,698401630,5760,5760,5760,5760,0
|
|
20230711,150000,698401630,5760,5760,5760,5760,1
|
|
20230711,145900,698395870,5750,5750,5760,5740,336
|
|
20230711,145800,696463870,5750,5740,5750,5740,785
|
|
20230711,145700,691957080,5740,5740,5740,5740,494
|
|
20230711,145600,689121520,5740,5740,5740,5740,0
|
|
20230711,145500,689121520,5740,5740,5740,5740,0
|
|
20230711,145400,689121520,5740,5740,5740,5740,227
|
|
20230711,145300,687818540,5730,5730,5730,5730,120
|
|
20230711,145200,687130940,5740,5740,5740,5740,0
|
|
20230711,145100,687130940,5740,5740,5740,5740,227
|
|
20230711,145000,685827960,5730,5730,5730,5730,0
|
|
20230711,144900,685827960,5730,5720,5730,5720,133
|
|
20230711,144800,685067190,5730,5730,5730,5720,468
|
|
20230711,144700,682385950,5730,5730,5730,5730,25
|
|
20230711,144600,682242700,5730,5730,5730,5730,10
|
|
20230711,144500,682185400,5740,5740,5740,5740,0
|
|
20230711,144400,682185400,5740,5740,5740,5740,0
|
|
20230711,144300,682185400,5740,5730,5740,5730,319
|
|
20230711,144200,680357520,5740,5740,5740,5740,8
|
|
20230711,144100,680311600,5740,5740,5740,5740,20
|
|
20230711,144000,680196800,5740,5730,5740,5730,645
|
|
20230711,143900,676500940,5740,5740,5740,5740,30
|
|
20230711,143800,676328740,5740,5740,5740,5740,0
|
|
20230711,143700,676328740,5740,5740,5740,5740,0
|
|
20230711,143600,676328740,5740,5740,5740,5740,0
|
|
20230711,143500,676328740,5740,5740,5740,5740,0
|
|
20230711,143400,676328740,5740,5720,5740,5720,3
|
|
20230711,143300,676311560,5740,5730,5740,5730,505
|
|
20230711,143200,673417900,5730,5730,5730,5730,0
|
|
20230711,143100,673417900,5730,5730,5730,5730,1
|
|
20230711,143000,673412170,5720,5720,5720,5720,203
|
|
20230711,142900,672251010,5720,5720,5720,5720,800
|
|
20230711,142800,667675010,5730,5730,5730,5720,366
|
|
20230711,142700,665581330,5730,5730,5730,5730,274
|
|
20230711,142600,664011310,5720,5720,5720,5720,0
|
|
20230711,142500,664011310,5720,5740,5740,5720,110
|
|
20230711,142400,663382090,5720,5720,5740,5720,120
|
|
20230711,142300,662695670,5720,5720,5720,5720,127
|
|
20230711,142200,661969230,5740,5740,5740,5740,15
|
|
20230711,142100,661883130,5740,5720,5740,5720,270
|
|
20230711,142000,660338710,5720,5720,5720,5720,10
|
|
20230711,141900,660281510,5720,5720,5720,5720,1
|
|
20230711,141800,660275790,5740,5740,5740,5740,0
|
|
20230711,141700,660275790,5740,5740,5740,5740,580
|
|
20230711,141600,656946590,5740,5740,5740,5740,0
|
|
20230711,141500,656946590,5740,5740,5740,5740,2
|
|
20230711,141400,656935110,5710,5710,5710,5710,1
|
|
20230711,141300,656929400,5740,5740,5740,5740,0
|
|
20230711,141200,656929400,5740,5740,5740,5740,0
|
|
20230711,141100,656929400,5740,5740,5740,5740,0
|
|
20230711,141000,656929400,5740,5740,5740,5740,59
|
|
20230711,140900,656590740,5740,5740,5740,5740,0
|
|
20230711,140800,656590740,5740,5730,5740,5720,1155
|
|
20230711,140700,649983120,5740,5740,5740,5740,0
|
|
20230711,140600,649983120,5740,5740,5740,5740,0
|
|
20230711,140500,649983120,5740,5740,5740,5740,0
|
|
20230711,140400,649983120,5740,5740,5740,5740,0
|
|
20230711,140300,649983120,5740,5740,5740,5740,0
|
|
20230711,140200,649983120,5740,5740,5740,5740,109
|
|
20230711,140100,649357460,5740,5740,5740,5740,1
|
|
20230711,140000,649351720,5720,5740,5740,5720,31
|
|
20230711,135900,649174180,5720,5720,5720,5720,58
|
|
20230711,135800,648842420,5720,5710,5720,5710,301
|
|
20230711,135700,647123700,5710,5710,5710,5710,0
|
|
20230711,135600,647123700,5710,5710,5710,5710,0
|
|
20230711,135500,647123700,5710,5710,5710,5710,0
|
|
20230711,135400,647123700,5710,5720,5720,5710,392
|
|
20230711,135300,644883760,5720,5720,5720,5720,0
|
|
20230711,135200,644883760,5720,5720,5720,5720,0
|
|
20230711,135100,644883760,5720,5720,5720,5720,1
|
|
20230711,135000,644878040,5710,5710,5710,5710,0
|
|
20230711,134900,644878040,5710,5720,5720,5710,38
|
|
20230711,134800,644661050,5710,5710,5710,5710,0
|
|
20230711,134700,644661050,5710,5710,5710,5710,0
|
|
20230711,134600,644661050,5710,5710,5710,5710,0
|
|
20230711,134500,644661050,5710,5710,5710,5710,0
|
|
20230711,134400,644661050,5710,5710,5710,5710,0
|
|
20230711,134300,644661050,5710,5710,5710,5710,160
|
|
20230711,134200,643747450,5720,5720,5720,5720,200
|
|
20230711,134100,642603450,5720,5720,5720,5720,116
|
|
20230711,134000,641939930,5740,5740,5740,5740,43
|
|
20230711,133900,641693110,5740,5740,5740,5740,0
|
|
20230711,133800,641693110,5740,5740,5740,5740,0
|
|
20230711,133700,641693110,5740,5740,5740,5740,1
|
|
20230711,133600,641687370,5720,5740,5740,5720,1600
|
|
20230711,133500,632533370,5740,5740,5740,5740,0
|
|
20230711,133400,632533370,5740,5740,5740,5740,21
|
|
20230711,133300,632412830,5740,5740,5740,5740,1
|
|
20230711,133200,632407090,5720,5720,5720,5720,161
|
|
20230711,133100,631486170,5710,5720,5720,5710,210
|
|
20230711,133000,630286970,5720,5720,5720,5720,24
|
|
20230711,132900,630149690,5720,5730,5730,5720,107
|
|
20230711,132800,629537640,5720,5720,5720,5720,15
|
|
20230711,132700,629451840,5720,5730,5730,5720,269
|
|
20230711,132600,627910810,5740,5730,5740,5730,559
|
|
20230711,132500,624707730,5710,5710,5710,5710,0
|
|
20230711,132400,624707730,5710,5710,5710,5710,10
|
|
20230711,132300,624650630,5730,5730,5730,5730,0
|
|
20230711,132200,624650630,5730,5730,5730,5730,0
|
|
20230711,132100,624650630,5730,5730,5730,5730,0
|
|
20230711,132000,624650630,5730,5730,5730,5730,0
|
|
20230711,131900,624650630,5730,5730,5730,5730,0
|
|
20230711,131800,624650630,5730,5730,5730,5730,0
|
|
20230711,131700,624650630,5730,5730,5730,5730,0
|
|
20230711,131600,624650630,5730,5720,5730,5720,11
|
|
20230711,131500,624587610,5730,5730,5730,5730,9
|
|
20230711,131400,624536040,5730,5710,5730,5710,66
|
|
20230711,131300,624157880,5710,5710,5710,5710,9
|
|
20230711,131200,624106490,5710,5710,5710,5710,50
|
|
20230711,131100,623820990,5730,5710,5730,5710,20
|
|
20230711,131000,623706770,5710,5720,5720,5710,31
|
|
20230711,130900,623529750,5740,5740,5740,5740,1
|
|
20230711,130800,623524010,5710,5720,5720,5710,50
|
|
20230711,130700,623238450,5740,5740,5740,5740,0
|
|
20230711,130600,623238450,5740,5740,5740,5740,0
|
|
20230711,130500,623238450,5740,5710,5740,5710,5
|
|
20230711,130400,623209870,5710,5710,5710,5710,0
|
|
20230711,130300,623209870,5710,5710,5710,5710,2
|
|
20230711,130200,623198450,5710,5710,5710,5710,643
|
|
20230711,130100,619526920,5740,5740,5740,5740,0
|
|
20230711,130000,619526920,5740,5740,5740,5740,0
|
|
20230711,125900,619526920,5740,5730,5740,5730,201
|
|
20230711,125800,618375180,5730,5730,5730,5730,0
|
|
20230711,125700,618375180,5730,5730,5730,5730,3599
|
|
20230711,125600,597752910,5730,5730,5730,5730,270
|
|
20230711,125500,596205810,5730,5730,5730,5730,0
|
|
20230711,125400,596205810,5730,5730,5730,5730,0
|
|
20230711,125300,596205810,5730,5730,5730,5730,0
|
|
20230711,125200,596205810,5730,5730,5730,5730,0
|
|
20230711,125100,596205810,5730,5730,5730,5730,1
|
|
20230711,125000,596200080,5710,5710,5710,5710,0
|
|
20230711,124900,596200080,5710,5710,5710,5710,55
|
|
20230711,124800,595886030,5730,5730,5730,5730,0
|
|
20230711,124700,595886030,5730,5730,5730,5730,0
|
|
20230711,124600,595886030,5730,5730,5730,5730,0
|
|
20230711,124500,595886030,5730,5730,5730,5730,5
|
|
20230711,124400,595857380,5740,5740,5740,5740,20
|
|
20230711,124300,595742580,5740,5740,5740,5740,0
|
|
20230711,124200,595742580,5740,5740,5740,5740,646
|
|
20230711,124100,592034540,5720,5740,5740,5720,67
|
|
20230711,124000,591651280,5740,5740,5740,5740,0
|
|
20230711,123900,591651280,5740,5740,5740,5740,0
|
|
20230711,123800,591651280,5740,5740,5740,5740,1
|
|
20230711,123700,591645540,5740,5740,5740,5740,0
|
|
20230711,123600,591645540,5740,5740,5740,5740,0
|
|
20230711,123500,591645540,5740,5740,5740,5710,242
|
|
20230711,123400,590263200,5740,5710,5740,5710,35
|
|
20230711,123300,590062750,5740,5740,5740,5740,0
|
|
20230711,123200,590062750,5740,5740,5740,5740,0
|
|
20230711,123100,590062750,5740,5740,5740,5740,0
|
|
20230711,123000,590062750,5740,5740,5740,5710,312
|
|
20230711,122900,588280990,5730,5730,5730,5730,8
|
|
20230711,122800,588235150,5740,5710,5740,5710,129
|
|
20230711,122700,587498530,5710,5710,5710,5710,210
|
|
20230711,122600,586299430,5720,5730,5730,5720,102
|
|
20230711,122500,585715980,5740,5740,5740,5740,0
|
|
20230711,122400,585715980,5740,5740,5740,5740,0
|
|
20230711,122300,585715980,5740,5740,5740,5740,0
|
|
20230711,122200,585715980,5740,5740,5740,5740,0
|
|
20230711,122100,585715980,5740,5760,5760,5740,3129
|
|
20230711,122000,567695520,5760,5760,5760,5760,1
|
|
20230711,121900,567689760,5730,5730,5730,5730,9
|
|
20230711,121800,567638190,5720,5720,5720,5720,0
|
|
20230711,121700,567638190,5720,5730,5730,5720,451
|
|
20230711,121600,565057960,5730,5720,5730,5720,421
|
|
20230711,121500,562649830,5730,5730,5730,5730,2
|
|
20230711,121400,562638370,5720,5720,5720,5720,86
|
|
20230711,121300,562146450,5720,5720,5720,5720,0
|
|
20230711,121200,562146450,5720,5720,5720,5720,0
|
|
20230711,121100,562146450,5720,5720,5720,5720,0
|
|
20230711,121000,562146450,5720,5720,5720,5720,0
|
|
20230711,120900,562146450,5720,5730,5730,5720,149
|
|
20230711,120800,561294160,5720,5720,5720,5720,89
|
|
20230711,120700,560785080,5730,5730,5730,5730,0
|
|
20230711,120600,560785080,5730,5730,5730,5730,1
|
|
20230711,120500,560779350,5720,5720,5720,5720,0
|
|
20230711,120400,560779350,5720,5730,5730,5720,398
|
|
20230711,120300,558502780,5720,5730,5730,5720,232
|
|
20230711,120200,557173430,5730,5730,5730,5730,0
|
|
20230711,120100,557173430,5730,5720,5730,5720,2
|
|
20230711,120000,557161980,5730,5730,5730,5730,117
|
|
20230711,115900,556491570,5750,5730,5750,5730,1303
|
|
20230711,115800,549025320,5730,5730,5730,5730,40
|
|
20230711,115700,548796120,5730,5730,5730,5730,1
|
|
20230711,115600,548790390,5750,5750,5750,5750,0
|
|
20230711,115500,548790390,5750,5750,5750,5750,569
|
|
20230711,115400,545518640,5750,5750,5750,5750,0
|
|
20230711,115300,545518640,5750,5750,5750,5750,0
|
|
20230711,115200,545518640,5750,5750,5750,5750,0
|
|
20230711,115100,545518640,5750,5740,5750,5740,21
|
|
20230711,115000,545398090,5740,5730,5740,5730,387
|
|
20230711,114900,543176870,5740,5740,5740,5740,1
|
|
20230711,114800,543171130,5720,5720,5720,5720,0
|
|
20230711,114700,543171130,5720,5730,5730,5720,1410
|
|
20230711,114600,535104130,5750,5750,5750,5750,0
|
|
20230711,114500,535104130,5750,5730,5750,5730,309
|
|
20230711,114400,533333380,5730,5730,5750,5730,735
|
|
20230711,114300,529121810,5740,5740,5740,5740,288
|
|
20230711,114200,527468690,5740,5740,5740,5740,548
|
|
20230711,114100,524323170,5760,5760,5760,5760,1
|
|
20230711,114000,524317410,5770,5770,5770,5770,0
|
|
20230711,113900,524317410,5770,5770,5770,5770,1
|
|
20230711,113800,524311640,5780,5740,5780,5740,22
|
|
20230711,113700,524185160,5740,5760,5760,5740,112
|
|
20230711,113600,523542100,5760,5770,5810,5760,1400
|
|
20230711,113500,515474430,5750,5800,5800,5750,5098
|
|
20230711,113400,486113460,5800,5800,5800,5800,7
|
|
20230711,113300,486072860,5770,5800,5800,5770,222
|
|
20230711,113200,484786310,5770,5770,5770,5770,195
|
|
20230711,113100,483661160,5770,5800,5800,5770,2430
|
|
20230711,113000,469575870,5830,5830,5840,5790,3102
|
|
20230711,112900,451469400,5830,5830,5830,5830,1
|
|
20230711,112800,451463570,5780,5790,5790,5780,68
|
|
20230711,112700,451069860,5800,5820,5840,5790,1785
|
|
20230711,112600,440700430,5840,5830,5840,5830,1219
|
|
20230711,112500,433581980,5840,5830,5840,5810,3334
|
|
20230711,112400,414130730,5830,5800,5840,5800,4394
|
|
20230711,112300,388505660,5770,5810,5810,5770,1637
|
|
20230711,112200,379024430,5810,5800,5810,5760,1323
|
|
20230711,112100,371348300,5800,5750,5800,5750,1501
|
|
20230711,112000,362670860,5750,5760,5760,5750,323
|
|
20230711,111900,360813560,5770,5770,5770,5770,0
|
|
20230711,111800,360813560,5770,5750,5770,5750,63
|
|
20230711,111700,360451290,5750,5740,5750,5740,508
|
|
20230711,111600,357535150,5750,5760,5760,5750,16
|
|
20230711,111500,357443100,5760,5770,5800,5740,581
|
|
20230711,111400,354083560,5780,5780,5780,5780,195
|
|
20230711,111300,352956460,5780,5750,5780,5740,1533
|
|
20230711,111200,344150000,5760,5770,5780,5760,297
|
|
20230711,111100,342439250,5760,5770,5770,5760,80
|
|
20230711,111000,341978270,5790,5770,5790,5770,275
|
|
20230711,110900,340387800,5780,5770,5780,5770,36
|
|
20230711,110800,340180070,5770,5770,5780,5770,511
|
|
20230711,110700,337231580,5770,5780,5780,5770,627
|
|
20230711,110600,333613680,5780,5740,5790,5740,2771
|
|
20230711,110500,317637930,5760,5740,5760,5730,1073
|
|
20230711,110400,311469590,5740,5740,5750,5740,379
|
|
20230711,110300,309294120,5750,5730,5750,5730,571
|
|
20230711,110200,306015870,5730,5730,5730,5730,5
|
|
20230711,110100,305987220,5740,5740,5740,5730,4
|
|
20230711,110000,305964270,5740,5740,5740,5740,200
|
|
20230711,105900,304816270,5740,5730,5740,5730,2231
|
|
20230711,105800,292012370,5730,5730,5730,5730,87
|
|
20230711,105700,291513860,5730,5720,5730,5720,832
|
|
20230711,105600,286754810,5720,5710,5720,5710,700
|
|
20230711,105500,282757110,5710,5710,5710,5710,609
|
|
20230711,105400,279279720,5680,5680,5680,5680,0
|
|
20230711,105300,279279720,5680,5680,5680,5680,1
|
|
20230711,105200,279274040,5710,5710,5710,5710,0
|
|
20230711,105100,279274040,5710,5710,5710,5710,0
|
|
20230711,105000,279274040,5710,5680,5710,5670,401
|
|
20230711,104900,276996530,5680,5680,5680,5680,1006
|
|
20230711,104800,271282450,5710,5710,5710,5710,0
|
|
20230711,104700,271282450,5710,5710,5710,5710,1
|
|
20230711,104600,271276740,5710,5710,5710,5710,69
|
|
20230711,104500,270882750,5710,5690,5710,5690,120
|
|
20230711,104400,270199770,5710,5710,5710,5710,0
|
|
20230711,104300,270199770,5710,5710,5710,5710,0
|
|
20230711,104200,270199770,5710,5710,5710,5710,348
|
|
20230711,104100,268212690,5710,5710,5710,5710,8
|
|
20230711,104000,268167010,5690,5680,5690,5680,137
|
|
20230711,103900,267387780,5690,5690,5690,5690,0
|
|
20230711,103800,267387780,5690,5700,5700,5690,1148
|
|
20230711,103700,260850900,5700,5710,5710,5700,120
|
|
20230711,103600,260166700,5700,5700,5700,5700,0
|
|
20230711,103500,260166700,5700,5700,5700,5700,100
|
|
20230711,103400,259596700,5690,5690,5690,5690,0
|
|
20230711,103300,259596700,5690,5690,5690,5690,336
|
|
20230711,103200,257684860,5710,5710,5720,5690,958
|
|
20230711,103100,252213600,5710,5710,5710,5710,0
|
|
20230711,103000,252213600,5710,5710,5710,5710,24
|
|
20230711,102900,252076560,5710,5710,5710,5710,1
|
|
20230711,102800,252070850,5690,5690,5690,5690,10
|
|
20230711,102700,252013950,5690,5690,5690,5690,500
|
|
20230711,102600,249168950,5710,5710,5710,5710,30
|
|
20230711,102500,248997650,5720,5700,5720,5700,626
|
|
20230711,102400,245429430,5690,5690,5690,5690,0
|
|
20230711,102300,245429430,5690,5690,5690,5690,30
|
|
20230711,102200,245258730,5700,5700,5700,5700,88
|
|
20230711,102100,244757130,5700,5700,5700,5700,87
|
|
20230711,102000,244261230,5690,5690,5690,5690,0
|
|
20230711,101900,244261230,5690,5690,5690,5690,319
|
|
20230711,101800,242446120,5700,5700,5700,5700,0
|
|
20230711,101700,242446120,5700,5720,5720,5700,3288
|
|
20230711,101600,223700520,5720,5720,5720,5720,700
|
|
20230711,101500,219696520,5720,5730,5730,5700,1207
|
|
20230711,101400,212806430,5710,5720,5720,5710,403
|
|
20230711,101300,210501420,5720,5710,5720,5710,495
|
|
20230711,101200,207670840,5720,5720,5730,5720,903
|
|
20230711,101100,202505670,5720,5720,5720,5710,259
|
|
20230711,101000,201025510,5720,5730,5730,5720,338
|
|
20230711,100900,199092070,5720,5740,5740,5720,161
|
|
20230711,100800,198171110,5730,5740,5740,5730,104
|
|
20230711,100700,197575160,5740,5730,5740,5730,1380
|
|
20230711,100600,189657050,5720,5720,5720,5720,200
|
|
20230711,100500,188513050,5740,5740,5740,5740,683
|
|
20230711,100400,184592630,5740,5720,5740,5710,852
|
|
20230711,100300,179715090,5720,5710,5720,5710,680
|
|
20230711,100200,175832240,5710,5700,5730,5700,1164
|
|
20230711,100100,169178570,5700,5690,5700,5690,2629
|
|
20230711,100000,154209440,5670,5690,5690,5670,209
|
|
20230711,095900,153024230,5670,5670,5670,5670,0
|
|
20230711,095800,153024230,5670,5690,5690,5670,29
|
|
20230711,095700,152859760,5660,5660,5660,5660,0
|
|
20230711,095600,152859760,5660,5660,5660,5660,1
|
|
20230711,095500,152854100,5680,5680,5680,5680,42
|
|
20230711,095400,152615540,5660,5680,5680,5660,90
|
|
20230711,095300,152104980,5680,5680,5680,5680,1
|
|
20230711,095200,152099300,5650,5670,5670,5650,2000
|
|
20230711,095100,140791240,5670,5670,5670,5670,1650
|
|
20230711,095000,131435740,5670,5690,5690,5670,53
|
|
20230711,094900,131134210,5670,5670,5670,5670,1
|
|
20230711,094800,131128540,5680,5680,5680,5680,564
|
|
20230711,094700,127925020,5680,5680,5690,5670,1121
|
|
20230711,094600,121556520,5670,5670,5670,5670,300
|
|
20230711,094500,119855520,5670,5670,5670,5670,232
|
|
20230711,094400,118540080,5670,5690,5690,5670,112
|
|
20230711,094300,117903240,5700,5700,5700,5700,0
|
|
20230711,094200,117903240,5700,5700,5700,5700,12
|
|
20230711,094100,117834840,5700,5690,5700,5690,1484
|
|
20230711,094000,109384370,5650,5650,5650,5650,1
|
|
20230711,093900,109378720,5690,5680,5690,5680,285
|
|
20230711,093800,107759750,5680,5670,5680,5670,225
|
|
20230711,093700,106483830,5650,5650,5650,5650,500
|
|
20230711,093600,103658830,5650,5650,5650,5650,0
|
|
20230711,093500,103658830,5650,5650,5650,5650,200
|
|
20230711,093400,102528830,5670,5670,5670,5670,23
|
|
20230711,093300,102398420,5670,5670,5670,5670,70
|
|
20230711,093200,102001520,5670,5670,5680,5670,1045
|
|
20230711,093100,96072920,5670,5650,5670,5650,541
|
|
20230711,093000,93010830,5660,5630,5660,5630,1184
|
|
20230711,092900,86319390,5630,5630,5630,5630,7
|
|
20230711,092800,86279980,5630,5640,5640,5630,1059
|
|
20230711,092700,80317220,5650,5650,5650,5650,546
|
|
20230711,092600,77232320,5640,5580,5640,5580,1292
|
|
20230711,092500,69957160,5540,5600,5600,5540,2100
|
|
20230711,092400,58299160,5600,5630,5640,5600,94
|
|
20230711,092300,57772400,5600,5600,5600,5600,0
|
|
20230711,092200,57772400,5600,5600,5600,5600,40
|
|
20230711,092100,57548400,5580,5600,5600,5580,1700
|
|
20230711,092000,48030790,5600,5640,5640,5600,1108
|
|
20230711,091900,41812730,5640,5640,5640,5640,3
|
|
20230711,091800,41795810,5640,5630,5640,5630,943
|
|
20230711,091700,36484790,5640,5640,5640,5640,91
|
|
20230711,091600,35971550,5650,5640,5650,5640,109
|
|
20230711,091500,35356200,5640,5640,5640,5640,16
|
|
20230711,091400,35265960,5650,5650,5650,5650,5
|
|
20230711,091300,35237710,5640,5640,5640,5640,0
|
|
20230711,091200,35237710,5640,5640,5640,5640,107
|
|
20230711,091100,34634230,5650,5650,5650,5650,351
|
|
20230711,091000,32651080,5640,5640,5640,5640,3
|
|
20230711,090900,32634160,5620,5620,5620,5620,0
|
|
20230711,090800,32634160,5620,5640,5640,5620,1530
|
|
20230711,090700,24013900,5650,5650,5650,5650,10
|
|
20230711,090600,23957400,5650,5650,5650,5650,20
|
|
20230711,090500,23844400,5650,5660,5660,5650,71
|
|
20230711,090400,23443040,5660,5640,5660,5640,1532
|
|
20230711,090300,14776600,5660,5630,5660,5630,480
|
|
20230711,090200,12069000,5620,5630,5630,5620,7
|
|
20230711,090100,12029640,5640,5640,5640,5640,3
|
|
20230711,090000,12012720,5630,5630,5630,5620,2084
|