643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,194000,1077416310,5980,5980,5980,5980,3871
|
|
20230713,193900,1077416310,5980,5980,5980,5980,0
|
|
20230713,193800,1077416310,5980,5980,5980,5980,0
|
|
20230713,193700,1077416310,5980,5980,5980,5980,0
|
|
20230713,193600,1077416310,5980,5980,5980,5980,0
|
|
20230713,193500,1077416310,5980,5980,5980,5980,0
|
|
20230713,193400,1077416310,5980,5980,5980,5980,0
|
|
20230713,193300,1077416310,5980,5980,5980,5980,0
|
|
20230713,193200,1077416310,5980,5980,5980,5980,0
|
|
20230713,193100,1077416310,5980,5980,5980,5980,0
|
|
20230713,193000,1077416310,5980,5980,5980,5980,0
|
|
20230713,192900,1077416310,5980,5980,5980,5980,0
|
|
20230713,192800,1077416310,5980,5980,5980,5980,0
|
|
20230713,192700,1077416310,5980,5980,5980,5980,0
|
|
20230713,192600,1077416310,5980,5980,5980,5980,0
|
|
20230713,192500,1077416310,5980,5980,5980,5980,0
|
|
20230713,192400,1077416310,5980,5980,5980,5980,0
|
|
20230713,192300,1077416310,5980,5980,5980,5980,0
|
|
20230713,192200,1077416310,5980,5980,5980,5980,0
|
|
20230713,192100,1077416310,5980,5980,5980,5980,0
|
|
20230713,192000,1077416310,5980,5980,5980,5980,0
|
|
20230713,191900,1077416310,5980,5980,5980,5980,0
|
|
20230713,191800,1077416310,5980,5980,5980,5980,0
|
|
20230713,191700,1077416310,5980,5980,5980,5980,0
|
|
20230713,191600,1077416310,5980,5980,5980,5980,0
|
|
20230713,191500,1077416310,5980,5980,5980,5980,0
|
|
20230713,191400,1077416310,5980,5980,5980,5980,0
|
|
20230713,191300,1077416310,5980,5980,5980,5980,0
|
|
20230713,191200,1077416310,5980,5980,5980,5980,0
|
|
20230713,191100,1077416310,5980,5980,5980,5980,0
|
|
20230713,191000,1077416310,5980,5980,5980,5980,3871
|
|
20230713,190900,1077416310,5980,5980,5980,5980,0
|
|
20230713,190800,1077416310,5980,5980,5980,5980,0
|
|
20230713,190700,1077416310,5980,5980,5980,5980,0
|
|
20230713,190600,1077416310,5980,5980,5980,5980,0
|
|
20230713,190500,1077416310,5980,5980,5980,5980,0
|
|
20230713,190400,1077416310,5980,5980,5980,5980,0
|
|
20230713,190300,1077416310,5980,5980,5980,5980,0
|
|
20230713,190200,1077416310,5980,5980,5980,5980,0
|
|
20230713,190100,1077416310,5980,5980,5980,5980,0
|
|
20230713,190000,1077416310,5980,5980,5980,5980,0
|
|
20230713,185900,1077416310,5980,5980,5980,5980,0
|
|
20230713,185800,1077416310,5980,5980,5980,5980,0
|
|
20230713,185700,1077416310,5980,5980,5980,5980,0
|
|
20230713,185600,1077416310,5980,5980,5980,5980,0
|
|
20230713,185500,1077416310,5980,5980,5980,5980,0
|
|
20230713,185400,1077416310,5980,5980,5980,5980,0
|
|
20230713,185300,1077416310,5980,5980,5980,5980,0
|
|
20230713,185200,1077416310,5980,5980,5980,5980,0
|
|
20230713,185100,1077416310,5980,5980,5980,5980,0
|
|
20230713,185000,1077416310,5980,5980,5980,5980,0
|
|
20230713,184900,1077416310,5980,5980,5980,5980,0
|
|
20230713,184800,1077416310,5980,5980,5980,5980,0
|
|
20230713,184700,1077416310,5980,5980,5980,5980,0
|
|
20230713,184600,1077416310,5980,5980,5980,5980,0
|
|
20230713,184500,1077416310,5980,5980,5980,5980,0
|
|
20230713,184400,1077416310,5980,5980,5980,5980,0
|
|
20230713,184300,1077416310,5980,5980,5980,5980,0
|
|
20230713,184200,1077416310,5980,5980,5980,5980,0
|
|
20230713,184100,1077416310,5980,5980,5980,5980,0
|
|
20230713,184000,1077416310,5980,5980,5980,5980,3871
|
|
20230713,183900,1077416310,5980,5980,5980,5980,0
|
|
20230713,183800,1077416310,5980,5980,5980,5980,0
|
|
20230713,183700,1077416310,5980,5980,5980,5980,0
|
|
20230713,183600,1077416310,5980,5980,5980,5980,0
|
|
20230713,183500,1077416310,5980,5980,5980,5980,0
|
|
20230713,183400,1077416310,5980,5980,5980,5980,0
|
|
20230713,183300,1077416310,5980,5980,5980,5980,0
|
|
20230713,183200,1077416310,5980,5980,5980,5980,0
|
|
20230713,183100,1077416310,5980,5980,5980,5980,0
|
|
20230713,183000,1077416310,5980,5980,5980,5980,0
|
|
20230713,182900,1077416310,5980,5980,5980,5980,0
|
|
20230713,182800,1077416310,5980,5980,5980,5980,0
|
|
20230713,182700,1077416310,5980,5980,5980,5980,0
|
|
20230713,182600,1077416310,5980,5980,5980,5980,0
|
|
20230713,182500,1077416310,5980,5980,5980,5980,0
|
|
20230713,182400,1077416310,5980,5980,5980,5980,0
|
|
20230713,182300,1077416310,5980,5980,5980,5980,0
|
|
20230713,182200,1077416310,5980,5980,5980,5980,0
|
|
20230713,182100,1077416310,5980,5980,5980,5980,0
|
|
20230713,182000,1077416310,5980,5980,5980,5980,0
|
|
20230713,181900,1077416310,5980,5980,5980,5980,0
|
|
20230713,181800,1077416310,5980,5980,5980,5980,0
|
|
20230713,181700,1077416310,5980,5980,5980,5980,0
|
|
20230713,181600,1077416310,5980,5980,5980,5980,0
|
|
20230713,181500,1077416310,5980,5980,5980,5980,0
|
|
20230713,181400,1077416310,5980,5980,5980,5980,0
|
|
20230713,181300,1077416310,5980,5980,5980,5980,0
|
|
20230713,181200,1077416310,5980,5980,5980,5980,0
|
|
20230713,181100,1077416310,5980,5980,5980,5980,0
|
|
20230713,181000,1077416310,5980,5980,5980,5980,3871
|
|
20230713,180900,1077416310,5980,5980,5980,5980,0
|
|
20230713,180800,1077416310,5980,5980,5980,5980,0
|
|
20230713,180700,1077416310,5980,5980,5980,5980,0
|
|
20230713,180600,1077416310,5980,5980,5980,5980,0
|
|
20230713,180500,1077416310,5980,5980,5980,5980,0
|
|
20230713,180400,1077416310,5980,5980,5980,5980,0
|
|
20230713,180300,1077416310,5980,5980,5980,5980,0
|
|
20230713,180200,1077416310,5980,5980,5980,5980,0
|
|
20230713,180100,1077416310,5980,5980,5980,5980,0
|
|
20230713,180000,1077416310,5980,5980,5980,5980,0
|
|
20230713,175900,1077416310,5980,5980,5980,5980,0
|
|
20230713,175800,1077416310,5980,5980,5980,5980,0
|
|
20230713,175700,1077416310,5980,5980,5980,5980,0
|
|
20230713,175600,1077416310,5980,5980,5980,5980,0
|
|
20230713,175500,1077416310,5980,5980,5980,5980,0
|
|
20230713,175400,1077416310,5980,5980,5980,5980,0
|
|
20230713,175300,1077416310,5980,5980,5980,5980,0
|
|
20230713,175200,1077416310,5980,5980,5980,5980,0
|
|
20230713,175100,1077416310,5980,5980,5980,5980,0
|
|
20230713,175000,1077416310,5980,5980,5980,5980,0
|
|
20230713,174900,1077416310,5980,5980,5980,5980,0
|
|
20230713,174800,1077416310,5980,5980,5980,5980,0
|
|
20230713,174700,1077416310,5980,5980,5980,5980,0
|
|
20230713,174600,1077416310,5980,5980,5980,5980,0
|
|
20230713,174500,1077416310,5980,5980,5980,5980,0
|
|
20230713,174400,1077416310,5980,5980,5980,5980,0
|
|
20230713,174300,1077416310,5980,5980,5980,5980,0
|
|
20230713,174200,1077416310,5980,5980,5980,5980,0
|
|
20230713,174100,1077416310,5980,5980,5980,5980,0
|
|
20230713,174000,1077416310,5980,5980,5980,5980,3871
|
|
20230713,173900,1077416310,5980,5980,5980,5980,0
|
|
20230713,173800,1077416310,5980,5980,5980,5980,0
|
|
20230713,173700,1077416310,5980,5980,5980,5980,0
|
|
20230713,173600,1077416310,5980,5980,5980,5980,0
|
|
20230713,173500,1077416310,5980,5980,5980,5980,0
|
|
20230713,173400,1077416310,5980,5980,5980,5980,0
|
|
20230713,173300,1077416310,5980,5980,5980,5980,0
|
|
20230713,173200,1077416310,5980,5980,5980,5980,0
|
|
20230713,173100,1077416310,5980,5980,5980,5980,0
|
|
20230713,173000,1077416310,5980,5980,5980,5980,0
|
|
20230713,172900,1077416310,5980,5980,5980,5980,0
|
|
20230713,172800,1077416310,5980,5980,5980,5980,0
|
|
20230713,172700,1077416310,5980,5980,5980,5980,0
|
|
20230713,172600,1077416310,5980,5980,5980,5980,0
|
|
20230713,172500,1077416310,5980,5980,5980,5980,0
|
|
20230713,172400,1077416310,5980,5980,5980,5980,0
|
|
20230713,172300,1077416310,5980,5980,5980,5980,0
|
|
20230713,172200,1077416310,5980,5980,5980,5980,0
|
|
20230713,172100,1077416310,5980,5980,5980,5980,0
|
|
20230713,172000,1077416310,5980,5980,5980,5980,0
|
|
20230713,171900,1077416310,5980,5980,5980,5980,0
|
|
20230713,171800,1077416310,5980,5980,5980,5980,0
|
|
20230713,171700,1077416310,5980,5980,5980,5980,0
|
|
20230713,171600,1077416310,5980,5980,5980,5980,0
|
|
20230713,171500,1077416310,5980,5980,5980,5980,0
|
|
20230713,171400,1077416310,5980,5980,5980,5980,0
|
|
20230713,171300,1077416310,5980,5980,5980,5980,0
|
|
20230713,171200,1077416310,5980,5980,5980,5980,0
|
|
20230713,171100,1077416310,5980,5980,5980,5980,0
|
|
20230713,171000,1077416310,5980,5980,5980,5980,3871
|
|
20230713,170900,1077416310,5980,5980,5980,5980,0
|
|
20230713,170800,1077416310,5980,5980,5980,5980,0
|
|
20230713,170700,1077416310,5980,5980,5980,5980,0
|
|
20230713,170600,1077416310,5980,5980,5980,5980,0
|
|
20230713,170500,1077416310,5980,5980,5980,5980,0
|
|
20230713,170400,1077416310,5980,5980,5980,5980,0
|
|
20230713,170300,1077416310,5980,5980,5980,5980,0
|
|
20230713,170200,1077416310,5980,5980,5980,5980,0
|
|
20230713,170100,1077416310,5980,5980,5980,5980,0
|
|
20230713,170000,1077416310,5980,5980,5980,5980,0
|
|
20230713,165900,1077416310,5980,5980,5980,5980,0
|
|
20230713,165800,1077416310,5980,5980,5980,5980,0
|
|
20230713,165700,1077416310,5980,5980,5980,5980,0
|
|
20230713,165600,1077416310,5980,5980,5980,5980,0
|
|
20230713,165500,1077416310,5980,5980,5980,5980,0
|
|
20230713,165400,1077416310,5980,5980,5980,5980,0
|
|
20230713,165300,1077416310,5980,5980,5980,5980,0
|
|
20230713,165200,1077416310,5980,5980,5980,5980,0
|
|
20230713,165100,1077416310,5980,5980,5980,5980,0
|
|
20230713,165000,1077416310,5980,5980,5980,5980,0
|
|
20230713,164900,1077416310,5980,5980,5980,5980,0
|
|
20230713,164800,1077416310,5980,5980,5980,5980,0
|
|
20230713,164700,1077416310,5980,5980,5980,5980,0
|
|
20230713,164600,1077416310,5980,5980,5980,5980,0
|
|
20230713,164500,1077416310,5980,5980,5980,5980,0
|
|
20230713,164400,1077416310,5980,5980,5980,5980,0
|
|
20230713,164300,1077416310,5980,5980,5980,5980,0
|
|
20230713,164200,1077416310,5980,5980,5980,5980,0
|
|
20230713,164100,1077416310,5980,5980,5980,5980,0
|
|
20230713,164000,1077416310,5980,5980,5980,5980,3871
|
|
20230713,163900,1077416310,5980,5980,5980,5980,0
|
|
20230713,163800,1077416310,5980,5980,5980,5980,0
|
|
20230713,163700,1077416310,5980,5980,5980,5980,0
|
|
20230713,163600,1077416310,5980,5980,5980,5980,0
|
|
20230713,163500,1077416310,5980,5980,5980,5980,0
|
|
20230713,163400,1077416310,5980,5980,5980,5980,0
|
|
20230713,163300,1077416310,5980,5980,5980,5980,0
|
|
20230713,163200,1077416310,5980,5980,5980,5980,0
|
|
20230713,163100,1077416310,5980,5980,5980,5980,0
|
|
20230713,163000,1077416310,5980,5980,5980,5980,0
|
|
20230713,162900,1077416310,5980,5980,5980,5980,0
|
|
20230713,162800,1077416310,5980,5980,5980,5980,0
|
|
20230713,162700,1077416310,5980,5980,5980,5980,0
|
|
20230713,162600,1077416310,5980,5980,5980,5980,0
|
|
20230713,162500,1077416310,5980,5980,5980,5980,0
|
|
20230713,162400,1077416310,5980,5980,5980,5980,0
|
|
20230713,162300,1077416310,5980,5980,5980,5980,0
|
|
20230713,162200,1077416310,5980,5980,5980,5980,0
|
|
20230713,162100,1077416310,5980,5980,5980,5980,0
|
|
20230713,162000,1077416310,5980,5980,5980,5980,0
|
|
20230713,161900,1077416310,5980,5980,5980,5980,0
|
|
20230713,161800,1077416310,5980,5980,5980,5980,0
|
|
20230713,161700,1077416310,5980,5980,5980,5980,0
|
|
20230713,161600,1077416310,5980,5980,5980,5980,0
|
|
20230713,161500,1077416310,5980,5980,5980,5980,0
|
|
20230713,161400,1077416310,5980,5980,5980,5980,0
|
|
20230713,161300,1077416310,5980,5980,5980,5980,0
|
|
20230713,161200,1077416310,5980,5980,5980,5980,0
|
|
20230713,161100,1077416310,5980,5980,5980,5980,0
|
|
20230713,161000,1077416310,5980,5980,5980,5980,3871
|
|
20230713,160900,1077416310,5980,5980,5980,5980,0
|
|
20230713,160800,1077416310,5980,5980,5980,5980,0
|
|
20230713,160700,1077416310,5980,5980,5980,5980,0
|
|
20230713,160600,1077416310,5980,5980,5980,5980,0
|
|
20230713,160500,1077416310,5980,5980,5980,5980,0
|
|
20230713,160400,1077416310,5980,5980,5980,5980,0
|
|
20230713,160300,1077416310,5980,5980,5980,5980,0
|
|
20230713,160200,1077416310,5980,5980,5980,5980,0
|
|
20230713,160100,1077416310,5980,5980,5980,5980,0
|
|
20230713,160000,1077416310,5980,5980,5980,5980,0
|
|
20230713,155900,1077416310,5980,5980,5980,5980,0
|
|
20230713,155800,1077416310,5980,5980,5980,5980,0
|
|
20230713,155700,1077416310,5980,5980,5980,5980,0
|
|
20230713,155600,1077416310,5980,5980,5980,5980,0
|
|
20230713,155500,1077416310,5980,5980,5980,5980,0
|
|
20230713,155400,1077416310,5980,5980,5980,5980,0
|
|
20230713,155300,1077416310,5980,5980,5980,5980,0
|
|
20230713,155200,1077416310,5980,5980,5980,5980,0
|
|
20230713,155100,1077416310,5980,5980,5980,5980,0
|
|
20230713,155000,1077416310,5980,5980,5980,5980,0
|
|
20230713,154900,1077416310,5980,5980,5980,5980,0
|
|
20230713,154800,1077416310,5980,5980,5980,5980,0
|
|
20230713,154700,1077416310,5980,5980,5980,5980,0
|
|
20230713,154600,1077416310,5980,5980,5980,5980,0
|
|
20230713,154500,1077416310,5980,5980,5980,5980,0
|
|
20230713,154400,1077416310,5980,5980,5980,5980,0
|
|
20230713,154300,1077416310,5980,5980,5980,5980,0
|
|
20230713,154200,1077416310,5980,5980,5980,5980,0
|
|
20230713,154100,1077416310,5980,5980,5980,5980,0
|
|
20230713,154000,1077416310,5980,5980,5980,5980,3871
|
|
20230713,153900,1077416310,5980,5980,5980,5980,0
|
|
20230713,153800,1077416310,5980,5980,5980,5980,0
|
|
20230713,153700,1077416310,5980,5980,5980,5980,0
|
|
20230713,153600,1077416310,5980,5980,5980,5980,0
|
|
20230713,153500,1077416310,5980,5980,5980,5980,0
|
|
20230713,153400,1077416310,5980,5980,5980,5980,0
|
|
20230713,153300,1077416310,5980,5980,5980,5980,0
|
|
20230713,153200,1077416310,5980,5980,5980,5980,0
|
|
20230713,153100,1077416310,5980,5980,5980,5980,0
|
|
20230713,153000,1077416310,5980,5980,5980,5980,3871
|
|
20230713,152900,1054267730,6000,6000,6000,6000,0
|
|
20230713,152800,1054267730,6000,6000,6000,6000,0
|
|
20230713,152700,1054267730,6000,6000,6000,6000,0
|
|
20230713,152600,1054267730,6000,6000,6000,6000,0
|
|
20230713,152500,1054267730,6000,6000,6000,6000,0
|
|
20230713,152400,1054267730,6000,6000,6000,6000,0
|
|
20230713,152300,1054267730,6000,6000,6000,6000,0
|
|
20230713,152200,1054267730,6000,6000,6000,6000,0
|
|
20230713,152100,1054267730,6000,6000,6000,6000,0
|
|
20230713,152000,1054267730,6000,6000,6000,6000,0
|
|
20230713,151900,1054267730,6000,5980,6000,5980,394
|
|
20230713,151800,1051905770,5980,5980,5980,5980,279
|
|
20230713,151700,1050237350,6000,6000,6000,6000,0
|
|
20230713,151600,1050237350,6000,6000,6000,6000,104
|
|
20230713,151500,1049613350,6000,6000,6000,5960,1184
|
|
20230713,151400,1042509430,6000,6000,6000,6000,51
|
|
20230713,151300,1042203430,5970,5970,5970,5970,275
|
|
20230713,151200,1040561680,5970,5970,5970,5970,1
|
|
20230713,151100,1040555710,5960,5960,5960,5960,0
|
|
20230713,151000,1040555710,5960,5970,6010,5960,1148
|
|
20230713,150900,1033697330,5950,5980,5980,5950,776
|
|
20230713,150800,1029072990,5980,5980,5980,5980,200
|
|
20230713,150700,1027876990,5950,5960,5970,5950,2750
|
|
20230713,150600,1011495010,5970,5980,5980,5970,3581
|
|
20230713,150500,990095040,5990,5990,5990,5990,20
|
|
20230713,150400,989975240,5980,5990,5990,5980,455
|
|
20230713,150300,987251300,5990,5980,5990,5980,100
|
|
20230713,150200,986653290,5980,5980,5980,5980,147
|
|
20230713,150100,985774230,5980,5980,5980,5980,0
|
|
20230713,150000,985774230,5980,6000,6000,5980,1199
|
|
20230713,145900,978592140,6000,6000,6010,6000,75
|
|
20230713,145800,978142130,6000,6000,6000,6000,1505
|
|
20230713,145700,969112130,6000,6010,6010,6000,94
|
|
20230713,145600,968548040,6010,6010,6010,6010,714
|
|
20230713,145500,964256900,6010,6010,6010,6010,5
|
|
20230713,145400,964226850,6010,6010,6010,6010,8
|
|
20230713,145300,964178770,6010,6010,6010,6010,0
|
|
20230713,145200,964178770,6010,6020,6020,6010,106
|
|
20230713,145100,963541650,6020,6020,6020,6020,473
|
|
20230713,145000,960694190,6020,6010,6020,6010,103
|
|
20230713,144900,960075150,6010,6010,6010,6010,378
|
|
20230713,144800,957803370,6010,6010,6010,6010,38
|
|
20230713,144700,957574990,6010,6010,6010,6010,200
|
|
20230713,144600,956372990,6010,6010,6010,6010,11
|
|
20230713,144500,956306880,6010,6020,6020,6010,739
|
|
20230713,144400,951865030,6020,6020,6020,6010,311
|
|
20230713,144300,949995810,6020,6010,6020,6010,438
|
|
20230713,144200,947362600,6010,6010,6010,6010,9
|
|
20230713,144100,947308510,6010,6010,6010,6010,1
|
|
20230713,144000,947302500,6010,6010,6010,6010,0
|
|
20230713,143900,947302500,6010,6010,6010,6010,0
|
|
20230713,143800,947302500,6010,6010,6010,6010,0
|
|
20230713,143700,947302500,6010,6020,6020,6010,301
|
|
20230713,143600,945491480,6010,6010,6010,6010,0
|
|
20230713,143500,945491480,6010,6010,6010,6010,229
|
|
20230713,143400,944115190,6020,6020,6020,6020,47
|
|
20230713,143300,943832250,6020,6020,6020,6020,0
|
|
20230713,143200,943832250,6020,6020,6030,6020,944
|
|
20230713,143100,938149170,6020,6010,6020,6010,739
|
|
20230713,143000,933704280,5990,5990,6020,5990,3
|
|
20230713,142900,933686280,6020,6020,6020,6020,8
|
|
20230713,142800,933638120,6020,6020,6020,6020,349
|
|
20230713,142700,931537140,5980,6000,6000,5980,652
|
|
20230713,142600,927632360,5990,5990,6000,5990,944
|
|
20230713,142500,921977760,5990,6000,6000,5990,367
|
|
20230713,142400,919776060,6010,6010,6010,6010,13
|
|
20230713,142300,919697930,6010,6010,6010,6010,63
|
|
20230713,142200,919319300,6010,6010,6010,6010,30
|
|
20230713,142100,919139000,6010,6010,6010,6000,182
|
|
20230713,142000,918046290,6000,6000,6000,6000,3211
|
|
20230713,141900,898780290,6000,6000,6000,6000,0
|
|
20230713,141800,898780290,6000,6000,6000,6000,229
|
|
20230713,141700,897406290,6010,6020,6020,6010,1418
|
|
20230713,141600,888871580,6020,6030,6030,6020,1091
|
|
20230713,141500,882293140,6030,6030,6040,6030,651
|
|
20230713,141400,878362450,6030,6030,6030,6030,316
|
|
20230713,141300,876456970,6030,6040,6040,6030,1577
|
|
20230713,141200,866947230,6040,6030,6040,6030,486
|
|
20230713,141100,864015960,6030,6020,6030,6020,130
|
|
20230713,141000,863233020,6020,6020,6020,6020,228
|
|
20230713,140900,861860460,6020,6020,6020,6020,188
|
|
20230713,140800,860728700,6020,6020,6030,6020,155
|
|
20230713,140700,859795300,6020,6030,6030,6020,32
|
|
20230713,140600,859602650,6010,6010,6010,6010,0
|
|
20230713,140500,859602650,6010,6030,6030,6010,611
|
|
20230713,140400,855925120,6040,6040,6040,6040,629
|
|
20230713,140300,852125960,6040,6030,6040,6030,385
|
|
20230713,140200,849803480,6030,6040,6040,6030,283
|
|
20230713,140100,848096760,6040,6030,6040,6030,567
|
|
20230713,140000,844672740,6010,6030,6030,6010,157
|
|
20230713,135900,843728770,6030,6020,6050,6020,2958
|
|
20230713,135800,825868000,6020,6010,6020,6010,328
|
|
20230713,135700,823893590,6010,6010,6010,6010,50
|
|
20230713,135600,823593090,6010,6010,6010,6010,29
|
|
20230713,135500,823418800,6000,5990,6000,5990,166
|
|
20230713,135400,822423800,5990,5990,5990,5990,116
|
|
20230713,135300,821728960,5980,5980,5980,5980,0
|
|
20230713,135200,821728960,5980,5980,5980,5980,0
|
|
20230713,135100,821728960,5980,5980,5980,5980,400
|
|
20230713,135000,819336960,5980,5980,5980,5980,0
|
|
20230713,134900,819336960,5980,5980,5980,5980,34
|
|
20230713,134800,819133640,5980,5980,5980,5980,20
|
|
20230713,134700,819014040,5980,5980,5980,5980,0
|
|
20230713,134600,819014040,5980,5980,5980,5980,188
|
|
20230713,134500,817889800,5990,5990,5990,5990,44
|
|
20230713,134400,817626240,5990,5990,5990,5990,0
|
|
20230713,134300,817626240,5990,5990,5990,5990,100
|
|
20230713,134200,817027240,5990,5990,5990,5990,0
|
|
20230713,134100,817027240,5990,5990,5990,5990,0
|
|
20230713,134000,817027240,5990,5990,5990,5990,0
|
|
20230713,133900,817027240,5990,5990,5990,5990,0
|
|
20230713,133800,817027240,5990,5990,5990,5990,0
|
|
20230713,133700,817027240,5990,5990,5990,5990,309
|
|
20230713,133600,815176330,5980,5980,5980,5980,0
|
|
20230713,133500,815176330,5980,5980,5980,5980,0
|
|
20230713,133400,815176330,5980,5980,5980,5980,259
|
|
20230713,133300,813627510,5980,5990,5990,5980,744
|
|
20230713,133200,809176960,6000,6000,6000,5990,971
|
|
20230713,133100,803351230,6000,6010,6010,6000,1003
|
|
20230713,133000,797327870,6030,6010,6030,6000,2157
|
|
20230713,132900,784372670,6010,6030,6030,6010,1736
|
|
20230713,132800,773923180,6030,6040,6040,6030,333
|
|
20230713,132700,771911870,6040,6030,6040,6020,4398
|
|
20230713,132600,745385640,6030,6030,6040,6030,1975
|
|
20230713,132500,733472940,6030,6040,6050,6030,644
|
|
20230713,132400,729583300,6030,6030,6030,6030,1000
|
|
20230713,132300,723553300,6050,6040,6050,6030,1324
|
|
20230713,132200,715549030,6060,6050,6070,6050,1323
|
|
20230713,132100,707536230,6060,6030,6060,6030,1708
|
|
20230713,132000,697214020,6050,6020,6070,6010,6018
|
|
20230713,131900,660878310,6020,6020,6030,6020,2339
|
|
20230713,131800,646797500,6020,6010,6020,6010,1303
|
|
20230713,131700,638959080,6010,6010,6020,6000,2265
|
|
20230713,131600,625356190,6000,6000,6010,5990,2203
|
|
20230713,131500,612138280,5990,5970,6000,5970,4454
|
|
20230713,131400,585482230,5970,5970,5970,5970,294
|
|
20230713,131300,583727050,5960,5940,5960,5940,3088
|
|
20230713,131200,565342990,5940,5930,5940,5930,948
|
|
20230713,131100,559714370,5940,5940,5940,5940,0
|
|
20230713,131000,559714370,5940,5940,5940,5940,0
|
|
20230713,130900,559714370,5940,5940,5940,5940,1
|
|
20230713,130800,559708430,5940,5940,5940,5940,200
|
|
20230713,130700,558520430,5940,5940,5940,5940,5
|
|
20230713,130600,558490730,5940,5940,5940,5940,0
|
|
20230713,130500,558490730,5940,5940,5940,5940,0
|
|
20230713,130400,558490730,5940,5940,5940,5940,0
|
|
20230713,130300,558490730,5940,5940,5940,5940,0
|
|
20230713,130200,558490730,5940,5940,5940,5940,88
|
|
20230713,130100,557968010,5940,5940,5940,5940,50
|
|
20230713,130000,557671010,5940,5940,5940,5940,29
|
|
20230713,125900,557498750,5940,5930,5940,5930,100
|
|
20230713,125800,556904930,5930,5930,5930,5930,16
|
|
20230713,125700,556810050,5930,5930,5930,5930,1
|
|
20230713,125600,556804120,5920,5920,5920,5920,433
|
|
20230713,125500,554240760,5930,5940,5940,5930,220
|
|
20230713,125400,552935310,5940,5940,5940,5940,147
|
|
20230713,125300,552062130,5940,5940,5940,5940,1
|
|
20230713,125200,552056190,5930,5930,5930,5930,0
|
|
20230713,125100,552056190,5930,5930,5930,5930,625
|
|
20230713,125000,548349940,5950,5920,5950,5910,38
|
|
20230713,124900,548125000,5920,5920,5920,5920,23
|
|
20230713,124800,547988840,5920,5930,5930,5920,4250
|
|
20230713,124700,522794930,5950,5950,5950,5950,0
|
|
20230713,124600,522794930,5950,5950,5950,5950,0
|
|
20230713,124500,522794930,5950,5940,5950,5940,200
|
|
20230713,124400,521606920,5940,5940,5940,5940,30
|
|
20230713,124300,521428720,5940,5950,5950,5940,1763
|
|
20230713,124200,510955020,5950,5950,5950,5950,353
|
|
20230713,124100,508854670,5940,5940,5940,5940,603
|
|
20230713,124000,505272850,5940,5950,5950,5940,596
|
|
20230713,123900,501732270,5960,5960,5960,5960,0
|
|
20230713,123800,501732270,5960,5960,5960,5960,1
|
|
20230713,123700,501726310,5950,5950,5950,5950,10
|
|
20230713,123600,501666810,5960,5960,5960,5960,1
|
|
20230713,123500,501660850,5950,5940,5950,5940,892
|
|
20230713,123400,496359850,5940,5940,5940,5940,489
|
|
20230713,123300,493455190,5950,5950,5950,5950,0
|
|
20230713,123200,493455190,5950,5950,5950,5950,0
|
|
20230713,123100,493455190,5950,5950,5950,5950,0
|
|
20230713,123000,493455190,5950,5950,5950,5950,0
|
|
20230713,122900,493455190,5950,5950,5950,5950,0
|
|
20230713,122800,493455190,5950,5950,5950,5950,1
|
|
20230713,122700,493449240,5930,5940,5940,5930,34
|
|
20230713,122600,493247520,5960,5960,5960,5960,2
|
|
20230713,122500,493235600,5950,5950,5950,5950,100
|
|
20230713,122400,492640600,5960,5960,5960,5960,0
|
|
20230713,122300,492640600,5960,5960,5960,5960,0
|
|
20230713,122200,492640600,5960,5960,5960,5960,0
|
|
20230713,122100,492640600,5960,5930,5960,5930,22
|
|
20230713,122000,492510080,5960,5950,5960,5950,1000
|
|
20230713,121900,486552570,5950,5950,5950,5950,0
|
|
20230713,121800,486552570,5950,5950,5950,5950,0
|
|
20230713,121700,486552570,5950,5950,5950,5950,10
|
|
20230713,121600,486493070,5950,5930,5950,5930,8
|
|
20230713,121500,486445610,5930,5950,5950,5930,509
|
|
20230713,121400,483427220,5930,5930,5930,5930,101
|
|
20230713,121300,482828290,5950,5950,5950,5950,1
|
|
20230713,121200,482822340,5940,5940,5940,5940,0
|
|
20230713,121100,482822340,5940,5940,5940,5940,0
|
|
20230713,121000,482822340,5940,5940,5940,5940,380
|
|
20230713,120900,480565140,5930,5930,5930,5930,0
|
|
20230713,120800,480565140,5930,5930,5930,5930,160
|
|
20230713,120700,479616340,5960,5960,5960,5960,0
|
|
20230713,120600,479616340,5960,5950,5960,5950,447
|
|
20230713,120500,476956680,5950,5950,5950,5930,1116
|
|
20230713,120400,470338280,5950,5950,5950,5950,160
|
|
20230713,120300,469386280,5940,5940,5940,5940,637
|
|
20230713,120200,465602500,5940,5940,5940,5940,4
|
|
20230713,120100,465578740,5940,5940,5940,5940,0
|
|
20230713,120000,465578740,5940,5940,5940,5940,5
|
|
20230713,115900,465549040,5940,5940,5940,5940,210
|
|
20230713,115800,464301640,5950,5950,5950,5950,0
|
|
20230713,115700,464301640,5950,5950,5950,5950,0
|
|
20230713,115600,464301640,5950,5950,5950,5950,0
|
|
20230713,115500,464301640,5950,5950,5950,5950,15
|
|
20230713,115400,464212390,5950,5950,5950,5950,0
|
|
20230713,115300,464212390,5950,5950,5950,5950,0
|
|
20230713,115200,464212390,5950,5950,5950,5950,77
|
|
20230713,115100,463754240,5950,5930,5950,5930,101
|
|
20230713,115000,463155290,5930,5930,5930,5930,0
|
|
20230713,114900,463155290,5930,5930,5930,5930,4
|
|
20230713,114800,463131570,5940,5940,5940,5940,59
|
|
20230713,114700,462781110,5950,5950,5950,5950,0
|
|
20230713,114600,462781110,5950,5950,5950,5950,0
|
|
20230713,114500,462781110,5950,5940,5950,5940,421
|
|
20230713,114400,460277140,5940,5940,5950,5930,894
|
|
20230713,114300,454966970,5950,5950,5950,5950,0
|
|
20230713,114200,454966970,5950,5950,5950,5950,430
|
|
20230713,114100,452408470,5950,5950,5950,5950,0
|
|
20230713,114000,452408470,5950,5950,5950,5950,0
|
|
20230713,113900,452408470,5950,5950,5950,5950,0
|
|
20230713,113800,452408470,5950,5950,5950,5950,0
|
|
20230713,113700,452408470,5950,5950,5950,5950,0
|
|
20230713,113600,452408470,5950,5950,5950,5950,1
|
|
20230713,113500,452402520,5920,5920,5920,5920,150
|
|
20230713,113400,451514520,5940,5940,5940,5940,0
|
|
20230713,113300,451514520,5940,5930,5940,5930,97
|
|
20230713,113200,450939300,5930,5930,5930,5930,232
|
|
20230713,113100,449563540,5930,5930,5930,5930,0
|
|
20230713,113000,449563540,5930,5930,5930,5930,0
|
|
20230713,112900,449563540,5930,5930,5930,5930,0
|
|
20230713,112800,449563540,5930,5930,5930,5930,20
|
|
20230713,112700,449444940,5950,5930,5950,5930,52
|
|
20230713,112600,449136440,5950,5950,5950,5950,2
|
|
20230713,112500,449124540,5950,5950,5950,5950,0
|
|
20230713,112400,449124540,5950,5950,5950,5950,0
|
|
20230713,112300,449124540,5950,5950,5950,5950,0
|
|
20230713,112200,449124540,5950,5950,5950,5950,0
|
|
20230713,112100,449124540,5950,5950,5950,5950,21
|
|
20230713,112000,448999590,5950,5950,5950,5950,5
|
|
20230713,111900,448969840,5930,5930,5930,5930,0
|
|
20230713,111800,448969840,5930,5940,5940,5930,921
|
|
20230713,111700,443503310,5960,5960,5960,5960,0
|
|
20230713,111600,443503310,5960,5960,5960,5960,0
|
|
20230713,111500,443503310,5960,5960,5960,5960,25
|
|
20230713,111400,443354310,5960,5960,5960,5960,0
|
|
20230713,111300,443354310,5960,5960,5960,5960,0
|
|
20230713,111200,443354310,5960,5960,5960,5960,167
|
|
20230713,111100,442358990,5960,5960,5960,5960,1
|
|
20230713,111000,442353030,5960,5960,5960,5960,21
|
|
20230713,110900,442227870,5960,5940,5960,5940,500
|
|
20230713,110800,439252610,5940,5940,5940,5940,3409
|
|
20230713,110700,419003150,5940,5940,5940,5940,0
|
|
20230713,110600,419003150,5940,5940,5940,5940,0
|
|
20230713,110500,419003150,5940,5940,5940,5940,20
|
|
20230713,110400,418884350,5950,5950,5950,5950,1
|
|
20230713,110300,418878400,5940,5950,5950,5940,4348
|
|
20230713,110200,393050290,5950,5950,5950,5950,28
|
|
20230713,110100,392883690,5950,5960,5960,5950,29
|
|
20230713,110000,392711020,5950,5950,5950,5950,13
|
|
20230713,105900,392633670,5960,5950,5960,5950,17
|
|
20230713,105800,392532500,5950,5950,5950,5950,409
|
|
20230713,105700,390098950,5950,5950,5950,5950,0
|
|
20230713,105600,390098950,5950,5950,5950,5950,225
|
|
20230713,105500,388760200,5950,5950,5950,5950,18
|
|
20230713,105400,388653100,5960,5950,5960,5950,42
|
|
20230713,105300,388402790,5960,5960,5960,5960,1
|
|
20230713,105200,388396830,5960,5960,5960,5960,1
|
|
20230713,105100,388390870,5940,5950,5950,5940,580
|
|
20230713,105000,384939920,5940,5940,5940,5940,5
|
|
20230713,104900,384910220,5950,5950,5950,5950,1
|
|
20230713,104800,384904270,5930,5930,5930,5930,21
|
|
20230713,104700,384779740,5930,5930,5930,5930,628
|
|
20230713,104600,381055700,5950,5950,5950,5950,0
|
|
20230713,104500,381055700,5950,5950,5950,5950,490
|
|
20230713,104400,378140200,5940,5920,5940,5920,1123
|
|
20230713,104300,371471620,5920,5930,5930,5920,825
|
|
20230713,104200,366583930,5940,5940,5940,5940,1
|
|
20230713,104100,366577990,5930,5930,5930,5930,203
|
|
20230713,104000,365374200,5950,5950,5950,5950,0
|
|
20230713,103900,365374200,5950,5940,5950,5940,3022
|
|
20230713,103800,347417300,5950,5950,5950,5950,1
|
|
20230713,103700,347411350,5940,5940,5940,5940,0
|
|
20230713,103600,347411350,5940,5940,5940,5940,95
|
|
20230713,103500,346847050,5940,5940,5940,5940,5
|
|
20230713,103400,346817350,5950,5950,5950,5950,4
|
|
20230713,103300,346793550,5950,5950,5950,5950,5
|
|
20230713,103200,346763800,5940,5940,5940,5940,0
|
|
20230713,103100,346763800,5940,5940,5940,5940,0
|
|
20230713,103000,346763800,5940,5940,5940,5940,145
|
|
20230713,102900,345902500,5950,5930,5950,5930,72
|
|
20230713,102800,345475500,5950,5950,5950,5950,1
|
|
20230713,102700,345469550,5950,5950,5950,5950,0
|
|
20230713,102600,345469550,5950,5950,5950,5950,0
|
|
20230713,102500,345469550,5950,5960,5960,5950,2
|
|
20230713,102400,345457640,5950,5950,5950,5950,512
|
|
20230713,102300,342411240,5950,5920,5950,5920,522
|
|
20230713,102200,339314580,5950,5950,5950,5950,200
|
|
20230713,102100,338124580,5960,5960,5960,5960,0
|
|
20230713,102000,338124580,5960,5940,5960,5940,19
|
|
20230713,101900,338011700,5960,5960,5960,5960,5
|
|
20230713,101800,337981900,5960,5950,5960,5950,136
|
|
20230713,101700,337172690,5930,5930,5930,5930,335
|
|
20230713,101600,335186140,5930,5930,5930,5930,200
|
|
20230713,101500,334000140,5940,5950,5950,5940,159
|
|
20230713,101400,333055670,5950,5950,5950,5950,14
|
|
20230713,101300,332972370,5960,5960,5960,5960,21
|
|
20230713,101200,332847210,5950,5920,5950,5900,5350
|
|
20230713,101100,301138310,5940,5920,5940,5920,14
|
|
20230713,101000,301055410,5920,5920,5940,5920,190
|
|
20230713,100900,299930010,5940,5940,5940,5940,0
|
|
20230713,100800,299930010,5940,5920,5940,5920,201
|
|
20230713,100700,298740070,5920,5920,5920,5920,856
|
|
20230713,100600,293672550,5920,5940,5940,5920,246
|
|
20230713,100500,292216030,5940,5940,5940,5940,27
|
|
20230713,100400,292055650,5950,5950,5950,5950,0
|
|
20230713,100300,292055650,5950,5930,5950,5920,604
|
|
20230713,100200,288477870,5940,5940,5940,5940,20
|
|
20230713,100100,288359070,5940,5940,5940,5930,1386
|
|
20230713,100000,280127090,5950,5950,5950,5950,23
|
|
20230713,095900,279990240,5950,5940,5950,5920,662
|
|
20230713,095800,276068930,5950,5950,5950,5950,5
|
|
20230713,095700,276039180,5950,5970,5970,5950,1032
|
|
20230713,095600,269898760,5950,5950,5950,5950,129
|
|
20230713,095500,269131210,5970,5970,5970,5970,66
|
|
20230713,095400,268737190,5970,5970,5970,5970,0
|
|
20230713,095300,268737190,5970,5960,5970,5920,112
|
|
20230713,095200,268072210,5970,5970,5970,5970,183
|
|
20230713,095100,266979700,5970,5960,5970,5960,31
|
|
20230713,095000,266794640,5980,5980,5980,5960,812
|
|
20230713,094900,261946480,5980,5950,5980,5950,1195
|
|
20230713,094800,254816910,5940,5950,5950,5940,517
|
|
20230713,094700,251740860,5930,5930,5930,5930,2253
|
|
20230713,094600,238380570,5930,5930,5930,5930,300
|
|
20230713,094500,236601570,5930,5930,5930,5930,1
|
|
20230713,094400,236595640,5950,5950,5950,5950,208
|
|
20230713,094300,235358040,5950,5950,5950,5950,5
|
|
20230713,094200,235328290,5950,5950,5950,5950,50
|
|
20230713,094100,235030790,5960,5960,5960,5960,0
|
|
20230713,094000,235030790,5960,5960,5960,5960,453
|
|
20230713,093900,232330910,5960,5920,5960,5920,7541
|
|
20230713,093800,187610440,5920,5910,5920,5910,981
|
|
20230713,093700,181808710,5910,5930,5930,5910,761
|
|
20230713,093600,177305840,5930,5930,5930,5930,139
|
|
20230713,093500,176481570,5950,5950,5950,5950,3
|
|
20230713,093400,176463720,5950,5940,5950,5940,1200
|
|
20230713,093300,169333720,5940,5940,5940,5940,111
|
|
20230713,093200,168674380,5940,5930,5940,5920,284
|
|
20230713,093100,166990230,5930,5930,5930,5920,182
|
|
20230713,093000,165911770,5920,5930,5930,5920,547
|
|
20230713,092900,162673460,5940,5950,5950,5930,789
|
|
20230713,092800,157991790,5940,5960,5960,5940,805
|
|
20230713,092700,153203170,5960,5960,5960,5960,816
|
|
20230713,092600,148339810,5990,5980,5990,5960,20
|
|
20230713,092500,148220330,5990,5990,5990,5980,191
|
|
20230713,092400,147076640,5990,5990,5990,5980,697
|
|
20230713,092300,142905510,5990,5960,5990,5960,565
|
|
20230713,092200,139532780,5980,5970,5980,5960,2103
|
|
20230713,092100,126978420,5960,5970,5970,5960,119
|
|
20230713,092000,126269170,5960,5970,5970,5960,520
|
|
20230713,091900,123167940,5970,5970,5970,5960,355
|
|
20230713,091800,121048680,5960,5970,5970,5960,97
|
|
20230713,091700,120470050,5970,5970,5970,5950,969
|
|
20230713,091600,114694900,5970,5960,5980,5960,1952
|
|
20230713,091500,103028690,5970,5980,5980,5970,648
|
|
20230713,091400,99154750,5980,5950,5990,5950,2483
|
|
20230713,091300,84340800,5940,5930,5940,5930,22
|
|
20230713,091200,84210310,5930,5920,5930,5920,9
|
|
20230713,091100,84156950,5950,5910,5950,5910,891
|
|
20230713,091000,78866040,5940,5880,5940,5880,1296
|
|
20230713,090900,71197240,5880,5910,5910,5860,3627
|
|
20230713,090800,49904640,5920,5930,5930,5920,82
|
|
20230713,090700,49418980,5930,5930,5930,5930,16
|
|
20230713,090600,49324100,5920,5920,5920,5910,508
|
|
20230713,090500,46317000,5920,5880,5920,5870,1055
|
|
20230713,090400,40116560,5890,5890,5890,5890,448
|
|
20230713,090300,37477840,5890,5910,5910,5880,915
|
|
20230713,090200,32090960,5920,5960,5960,5920,1550
|
|
20230713,090100,22908300,5940,5920,5960,5920,1137
|
|
20230713,090000,16175430,5920,5950,5970,5920,2728
|