642 lines
31 KiB
CSV
642 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,193900,654590940,5860,5860,5860,5860,1016
|
|
20230714,193800,654590940,5860,5860,5860,5860,0
|
|
20230714,193700,654590940,5860,5860,5860,5860,0
|
|
20230714,193600,654590940,5860,5860,5860,5860,0
|
|
20230714,193500,654590940,5860,5860,5860,5860,0
|
|
20230714,193400,654590940,5860,5860,5860,5860,0
|
|
20230714,193300,654590940,5860,5860,5860,5860,0
|
|
20230714,193200,654590940,5860,5860,5860,5860,0
|
|
20230714,193100,654590940,5860,5860,5860,5860,0
|
|
20230714,193000,654590940,5860,5860,5860,5860,0
|
|
20230714,192900,654590940,5860,5860,5860,5860,0
|
|
20230714,192800,654590940,5860,5860,5860,5860,0
|
|
20230714,192700,654590940,5860,5860,5860,5860,0
|
|
20230714,192600,654590940,5860,5860,5860,5860,0
|
|
20230714,192500,654590940,5860,5860,5860,5860,0
|
|
20230714,192400,654590940,5860,5860,5860,5860,0
|
|
20230714,192300,654590940,5860,5860,5860,5860,0
|
|
20230714,192200,654590940,5860,5860,5860,5860,0
|
|
20230714,192100,654590940,5860,5860,5860,5860,0
|
|
20230714,192000,654590940,5860,5860,5860,5860,0
|
|
20230714,191900,654590940,5860,5860,5860,5860,0
|
|
20230714,191800,654590940,5860,5860,5860,5860,0
|
|
20230714,191700,654590940,5860,5860,5860,5860,0
|
|
20230714,191600,654590940,5860,5860,5860,5860,0
|
|
20230714,191500,654590940,5860,5860,5860,5860,0
|
|
20230714,191400,654590940,5860,5860,5860,5860,0
|
|
20230714,191300,654590940,5860,5860,5860,5860,0
|
|
20230714,191200,654590940,5860,5860,5860,5860,0
|
|
20230714,191100,654590940,5860,5860,5860,5860,0
|
|
20230714,191000,654590940,5860,5860,5860,5860,0
|
|
20230714,190900,654590940,5860,5860,5860,5860,1016
|
|
20230714,190800,654590940,5860,5860,5860,5860,0
|
|
20230714,190700,654590940,5860,5860,5860,5860,0
|
|
20230714,190600,654590940,5860,5860,5860,5860,0
|
|
20230714,190500,654590940,5860,5860,5860,5860,0
|
|
20230714,190400,654590940,5860,5860,5860,5860,0
|
|
20230714,190300,654590940,5860,5860,5860,5860,0
|
|
20230714,190200,654590940,5860,5860,5860,5860,0
|
|
20230714,190100,654590940,5860,5860,5860,5860,0
|
|
20230714,190000,654590940,5860,5860,5860,5860,0
|
|
20230714,185900,654590940,5860,5860,5860,5860,0
|
|
20230714,185800,654590940,5860,5860,5860,5860,0
|
|
20230714,185700,654590940,5860,5860,5860,5860,0
|
|
20230714,185600,654590940,5860,5860,5860,5860,0
|
|
20230714,185500,654590940,5860,5860,5860,5860,0
|
|
20230714,185400,654590940,5860,5860,5860,5860,0
|
|
20230714,185300,654590940,5860,5860,5860,5860,0
|
|
20230714,185200,654590940,5860,5860,5860,5860,0
|
|
20230714,185100,654590940,5860,5860,5860,5860,0
|
|
20230714,185000,654590940,5860,5860,5860,5860,0
|
|
20230714,184900,654590940,5860,5860,5860,5860,0
|
|
20230714,184800,654590940,5860,5860,5860,5860,0
|
|
20230714,184700,654590940,5860,5860,5860,5860,0
|
|
20230714,184600,654590940,5860,5860,5860,5860,0
|
|
20230714,184500,654590940,5860,5860,5860,5860,0
|
|
20230714,184400,654590940,5860,5860,5860,5860,0
|
|
20230714,184300,654590940,5860,5860,5860,5860,0
|
|
20230714,184200,654590940,5860,5860,5860,5860,0
|
|
20230714,184100,654590940,5860,5860,5860,5860,0
|
|
20230714,184000,654590940,5860,5860,5860,5860,0
|
|
20230714,183900,654590940,5860,5860,5860,5860,1016
|
|
20230714,183800,654590940,5860,5860,5860,5860,0
|
|
20230714,183700,654590940,5860,5860,5860,5860,0
|
|
20230714,183600,654590940,5860,5860,5860,5860,0
|
|
20230714,183500,654590940,5860,5860,5860,5860,0
|
|
20230714,183400,654590940,5860,5860,5860,5860,0
|
|
20230714,183300,654590940,5860,5860,5860,5860,0
|
|
20230714,183200,654590940,5860,5860,5860,5860,0
|
|
20230714,183100,654590940,5860,5860,5860,5860,0
|
|
20230714,183000,654590940,5860,5860,5860,5860,0
|
|
20230714,182900,654590940,5860,5860,5860,5860,0
|
|
20230714,182800,654590940,5860,5860,5860,5860,0
|
|
20230714,182700,654590940,5860,5860,5860,5860,0
|
|
20230714,182600,654590940,5860,5860,5860,5860,0
|
|
20230714,182500,654590940,5860,5860,5860,5860,0
|
|
20230714,182400,654590940,5860,5860,5860,5860,0
|
|
20230714,182300,654590940,5860,5860,5860,5860,0
|
|
20230714,182200,654590940,5860,5860,5860,5860,0
|
|
20230714,182100,654590940,5860,5860,5860,5860,0
|
|
20230714,182000,654590940,5860,5860,5860,5860,0
|
|
20230714,181900,654590940,5860,5860,5860,5860,0
|
|
20230714,181800,654590940,5860,5860,5860,5860,0
|
|
20230714,181700,654590940,5860,5860,5860,5860,0
|
|
20230714,181600,654590940,5860,5860,5860,5860,0
|
|
20230714,181500,654590940,5860,5860,5860,5860,0
|
|
20230714,181400,654590940,5860,5860,5860,5860,0
|
|
20230714,181300,654590940,5860,5860,5860,5860,0
|
|
20230714,181200,654590940,5860,5860,5860,5860,0
|
|
20230714,181100,654590940,5860,5860,5860,5860,0
|
|
20230714,181000,654590940,5860,5860,5860,5860,0
|
|
20230714,180900,654590940,5860,5860,5860,5860,1016
|
|
20230714,180800,654590940,5860,5860,5860,5860,0
|
|
20230714,180700,654590940,5860,5860,5860,5860,0
|
|
20230714,180600,654590940,5860,5860,5860,5860,0
|
|
20230714,180500,654590940,5860,5860,5860,5860,0
|
|
20230714,180400,654590940,5860,5860,5860,5860,0
|
|
20230714,180300,654590940,5860,5860,5860,5860,0
|
|
20230714,180200,654590940,5860,5860,5860,5860,0
|
|
20230714,180100,654590940,5860,5860,5860,5860,0
|
|
20230714,180000,654590940,5860,5860,5860,5860,0
|
|
20230714,175900,654590940,5860,5860,5860,5860,0
|
|
20230714,175800,654590940,5860,5860,5860,5860,0
|
|
20230714,175700,654590940,5860,5860,5860,5860,0
|
|
20230714,175600,654590940,5860,5860,5860,5860,0
|
|
20230714,175500,654590940,5860,5860,5860,5860,0
|
|
20230714,175400,654590940,5860,5860,5860,5860,0
|
|
20230714,175300,654590940,5860,5860,5860,5860,0
|
|
20230714,175200,654590940,5860,5860,5860,5860,0
|
|
20230714,175100,654590940,5860,5860,5860,5860,0
|
|
20230714,175000,654590940,5860,5860,5860,5860,0
|
|
20230714,174900,654590940,5860,5860,5860,5860,0
|
|
20230714,174800,654590940,5860,5860,5860,5860,0
|
|
20230714,174700,654590940,5860,5860,5860,5860,0
|
|
20230714,174600,654590940,5860,5860,5860,5860,0
|
|
20230714,174500,654590940,5860,5860,5860,5860,0
|
|
20230714,174400,654590940,5860,5860,5860,5860,0
|
|
20230714,174300,654590940,5860,5860,5860,5860,0
|
|
20230714,174200,654590940,5860,5860,5860,5860,0
|
|
20230714,174100,654590940,5860,5860,5860,5860,0
|
|
20230714,174000,654590940,5860,5860,5860,5860,0
|
|
20230714,173900,654590940,5860,5860,5860,5860,1016
|
|
20230714,173800,654590940,5860,5860,5860,5860,0
|
|
20230714,173700,654590940,5860,5860,5860,5860,0
|
|
20230714,173600,654590940,5860,5860,5860,5860,0
|
|
20230714,173500,654590940,5860,5860,5860,5860,0
|
|
20230714,173400,654590940,5860,5860,5860,5860,0
|
|
20230714,173300,654590940,5860,5860,5860,5860,0
|
|
20230714,173200,654590940,5860,5860,5860,5860,0
|
|
20230714,173100,654590940,5860,5860,5860,5860,0
|
|
20230714,173000,654590940,5860,5860,5860,5860,0
|
|
20230714,172900,654590940,5860,5860,5860,5860,0
|
|
20230714,172800,654590940,5860,5860,5860,5860,0
|
|
20230714,172700,654590940,5860,5860,5860,5860,0
|
|
20230714,172600,654590940,5860,5860,5860,5860,0
|
|
20230714,172500,654590940,5860,5860,5860,5860,0
|
|
20230714,172400,654590940,5860,5860,5860,5860,0
|
|
20230714,172300,654590940,5860,5860,5860,5860,0
|
|
20230714,172200,654590940,5860,5860,5860,5860,0
|
|
20230714,172100,654590940,5860,5860,5860,5860,0
|
|
20230714,172000,654590940,5860,5860,5860,5860,0
|
|
20230714,171900,654590940,5860,5860,5860,5860,0
|
|
20230714,171800,654590940,5860,5860,5860,5860,0
|
|
20230714,171700,654590940,5860,5860,5860,5860,0
|
|
20230714,171600,654590940,5860,5860,5860,5860,0
|
|
20230714,171500,654590940,5860,5860,5860,5860,0
|
|
20230714,171400,654590940,5860,5860,5860,5860,0
|
|
20230714,171300,654590940,5860,5860,5860,5860,0
|
|
20230714,171200,654590940,5860,5860,5860,5860,0
|
|
20230714,171100,654590940,5860,5860,5860,5860,0
|
|
20230714,171000,654590940,5860,5860,5860,5860,0
|
|
20230714,170900,654590940,5860,5860,5860,5860,1016
|
|
20230714,170800,654590940,5860,5860,5860,5860,0
|
|
20230714,170700,654590940,5860,5860,5860,5860,0
|
|
20230714,170600,654590940,5860,5860,5860,5860,0
|
|
20230714,170500,654590940,5860,5860,5860,5860,0
|
|
20230714,170400,654590940,5860,5860,5860,5860,0
|
|
20230714,170300,654590940,5860,5860,5860,5860,0
|
|
20230714,170200,654590940,5860,5860,5860,5860,0
|
|
20230714,170100,654590940,5860,5860,5860,5860,0
|
|
20230714,170000,654590940,5860,5860,5860,5860,0
|
|
20230714,165900,654590940,5860,5860,5860,5860,0
|
|
20230714,165800,654590940,5860,5860,5860,5860,0
|
|
20230714,165700,654590940,5860,5860,5860,5860,0
|
|
20230714,165600,654590940,5860,5860,5860,5860,0
|
|
20230714,165500,654590940,5860,5860,5860,5860,0
|
|
20230714,165400,654590940,5860,5860,5860,5860,0
|
|
20230714,165300,654590940,5860,5860,5860,5860,0
|
|
20230714,165200,654590940,5860,5860,5860,5860,0
|
|
20230714,165100,654590940,5860,5860,5860,5860,0
|
|
20230714,165000,654590940,5860,5860,5860,5860,0
|
|
20230714,164900,654590940,5860,5860,5860,5860,0
|
|
20230714,164800,654590940,5860,5860,5860,5860,0
|
|
20230714,164700,654590940,5860,5860,5860,5860,0
|
|
20230714,164600,654590940,5860,5860,5860,5860,0
|
|
20230714,164500,654590940,5860,5860,5860,5860,0
|
|
20230714,164400,654590940,5860,5860,5860,5860,0
|
|
20230714,164300,654590940,5860,5860,5860,5860,0
|
|
20230714,164200,654590940,5860,5860,5860,5860,0
|
|
20230714,164100,654590940,5860,5860,5860,5860,0
|
|
20230714,164000,654590940,5860,5860,5860,5860,0
|
|
20230714,163900,654590940,5860,5860,5860,5860,1016
|
|
20230714,163800,654590940,5860,5860,5860,5860,0
|
|
20230714,163700,654590940,5860,5860,5860,5860,0
|
|
20230714,163600,654590940,5860,5860,5860,5860,0
|
|
20230714,163500,654590940,5860,5860,5860,5860,0
|
|
20230714,163400,654590940,5860,5860,5860,5860,0
|
|
20230714,163300,654590940,5860,5860,5860,5860,0
|
|
20230714,163200,654590940,5860,5860,5860,5860,0
|
|
20230714,163100,654590940,5860,5860,5860,5860,0
|
|
20230714,163000,654590940,5860,5860,5860,5860,0
|
|
20230714,162900,654590940,5860,5860,5860,5860,0
|
|
20230714,162800,654590940,5860,5860,5860,5860,0
|
|
20230714,162700,654590940,5860,5860,5860,5860,0
|
|
20230714,162600,654590940,5860,5860,5860,5860,0
|
|
20230714,162500,654590940,5860,5860,5860,5860,0
|
|
20230714,162400,654590940,5860,5860,5860,5860,0
|
|
20230714,162300,654590940,5860,5860,5860,5860,0
|
|
20230714,162200,654590940,5860,5860,5860,5860,0
|
|
20230714,162100,654590940,5860,5860,5860,5860,0
|
|
20230714,162000,654590940,5860,5860,5860,5860,0
|
|
20230714,161900,654590940,5860,5860,5860,5860,0
|
|
20230714,161800,654590940,5860,5860,5860,5860,0
|
|
20230714,161700,654590940,5860,5860,5860,5860,0
|
|
20230714,161600,654590940,5860,5860,5860,5860,0
|
|
20230714,161500,654590940,5860,5860,5860,5860,0
|
|
20230714,161400,654590940,5860,5860,5860,5860,0
|
|
20230714,161300,654590940,5860,5860,5860,5860,0
|
|
20230714,161200,654590940,5860,5860,5860,5860,0
|
|
20230714,161100,654590940,5860,5860,5860,5860,0
|
|
20230714,161000,654590940,5860,5860,5860,5860,0
|
|
20230714,160900,654590940,5860,5860,5860,5860,1016
|
|
20230714,160800,654590940,5860,5860,5860,5860,0
|
|
20230714,160700,654590940,5860,5860,5860,5860,0
|
|
20230714,160600,654590940,5860,5860,5860,5860,0
|
|
20230714,160500,654590940,5860,5860,5860,5860,0
|
|
20230714,160400,654590940,5860,5860,5860,5860,0
|
|
20230714,160300,654590940,5860,5860,5860,5860,0
|
|
20230714,160200,654590940,5860,5860,5860,5860,0
|
|
20230714,160100,654590940,5860,5860,5860,5860,0
|
|
20230714,160000,654590940,5860,5860,5860,5860,0
|
|
20230714,155900,654590940,5860,5860,5860,5860,0
|
|
20230714,155800,654590940,5860,5860,5860,5860,0
|
|
20230714,155700,654590940,5860,5860,5860,5860,0
|
|
20230714,155600,654590940,5860,5860,5860,5860,0
|
|
20230714,155500,654590940,5860,5860,5860,5860,0
|
|
20230714,155400,654590940,5860,5860,5860,5860,0
|
|
20230714,155300,654590940,5860,5860,5860,5860,0
|
|
20230714,155200,654590940,5860,5860,5860,5860,0
|
|
20230714,155100,654590940,5860,5860,5860,5860,0
|
|
20230714,155000,654590940,5860,5860,5860,5860,0
|
|
20230714,154900,654590940,5860,5860,5860,5860,0
|
|
20230714,154800,654590940,5860,5860,5860,5860,0
|
|
20230714,154700,654590940,5860,5860,5860,5860,0
|
|
20230714,154600,654590940,5860,5860,5860,5860,0
|
|
20230714,154500,654590940,5860,5860,5860,5860,0
|
|
20230714,154400,654590940,5860,5860,5860,5860,0
|
|
20230714,154300,654590940,5860,5860,5860,5860,0
|
|
20230714,154200,654590940,5860,5860,5860,5860,0
|
|
20230714,154100,654590940,5860,5860,5860,5860,0
|
|
20230714,154000,654590940,5860,5860,5860,5860,0
|
|
20230714,153900,654590940,5860,5860,5860,5860,1016
|
|
20230714,153800,654590940,5860,5860,5860,5860,0
|
|
20230714,153700,654590940,5860,5860,5860,5860,0
|
|
20230714,153600,654590940,5860,5860,5860,5860,0
|
|
20230714,153500,654590940,5860,5860,5860,5860,0
|
|
20230714,153400,654590940,5860,5860,5860,5860,0
|
|
20230714,153300,654590940,5860,5860,5860,5860,0
|
|
20230714,153200,654590940,5860,5860,5860,5860,0
|
|
20230714,153100,654590940,5860,5860,5860,5860,0
|
|
20230714,153000,654590940,5860,5860,5860,5860,1016
|
|
20230714,152900,648637180,5840,5840,5840,5840,0
|
|
20230714,152800,648637180,5840,5840,5840,5840,0
|
|
20230714,152700,648637180,5840,5840,5840,5840,0
|
|
20230714,152600,648637180,5840,5840,5840,5840,0
|
|
20230714,152500,648637180,5840,5840,5840,5840,0
|
|
20230714,152400,648637180,5840,5840,5840,5840,0
|
|
20230714,152300,648637180,5840,5840,5840,5840,0
|
|
20230714,152200,648637180,5840,5840,5840,5840,0
|
|
20230714,152100,648637180,5840,5840,5840,5840,0
|
|
20230714,152000,648637180,5840,5840,5840,5840,0
|
|
20230714,151900,648637180,5840,5840,5840,5840,382
|
|
20230714,151800,646406300,5850,5850,5850,5840,249
|
|
20230714,151700,644951460,5850,5860,5860,5850,751
|
|
20230714,151600,640557910,5860,5860,5860,5860,0
|
|
20230714,151500,640557910,5860,5860,5860,5860,152
|
|
20230714,151400,639667190,5850,5850,5850,5850,0
|
|
20230714,151300,639667190,5850,5880,5880,5850,388
|
|
20230714,151200,637387650,5880,5880,5880,5880,97
|
|
20230714,151100,636817290,5880,5870,5880,5870,56
|
|
20230714,151000,636488560,5870,5870,5870,5870,2
|
|
20230714,150900,636476820,5870,5870,5870,5870,152
|
|
20230714,150800,635584580,5870,5860,5870,5860,692
|
|
20230714,150700,631522690,5860,5860,5860,5860,213
|
|
20230714,150600,630274510,5870,5870,5870,5870,0
|
|
20230714,150500,630274510,5870,5860,5870,5860,24
|
|
20230714,150400,630133730,5860,5860,5860,5860,16
|
|
20230714,150300,630039970,5860,5860,5860,5860,0
|
|
20230714,150200,630039970,5860,5860,5860,5860,0
|
|
20230714,150100,630039970,5860,5860,5860,5860,0
|
|
20230714,150000,630039970,5860,5860,5860,5860,16
|
|
20230714,145900,629946210,5860,5850,5860,5850,553
|
|
20230714,145800,626709160,5850,5850,5850,5850,474
|
|
20230714,145700,623936260,5860,5860,5860,5860,2
|
|
20230714,145600,623924540,5860,5860,5860,5860,1
|
|
20230714,145500,623918680,5860,5860,5860,5860,0
|
|
20230714,145400,623918680,5860,5860,5860,5860,0
|
|
20230714,145300,623918680,5860,5860,5860,5860,0
|
|
20230714,145200,623918680,5860,5860,5860,5860,0
|
|
20230714,145100,623918680,5860,5860,5860,5860,0
|
|
20230714,145000,623918680,5860,5860,5860,5860,0
|
|
20230714,144900,623918680,5860,5860,5860,5860,0
|
|
20230714,144800,623918680,5860,5860,5860,5860,1
|
|
20230714,144700,623912820,5850,5850,5850,5850,0
|
|
20230714,144600,623912820,5850,5850,5850,5850,36
|
|
20230714,144500,623702220,5850,5850,5850,5850,12
|
|
20230714,144400,623632020,5860,5860,5860,5860,0
|
|
20230714,144300,623632020,5860,5860,5860,5860,0
|
|
20230714,144200,623632020,5860,5860,5860,5860,0
|
|
20230714,144100,623632020,5860,5860,5860,5860,10
|
|
20230714,144000,623573420,5860,5860,5860,5860,30
|
|
20230714,143900,623397620,5870,5870,5870,5870,0
|
|
20230714,143800,623397620,5870,5870,5870,5870,0
|
|
20230714,143700,623397620,5870,5870,5870,5870,0
|
|
20230714,143600,623397620,5870,5870,5870,5870,1
|
|
20230714,143500,623391750,5850,5850,5850,5850,0
|
|
20230714,143400,623391750,5850,5850,5850,5850,20
|
|
20230714,143300,623274750,5870,5870,5870,5870,0
|
|
20230714,143200,623274750,5870,5870,5870,5870,10
|
|
20230714,143100,623216050,5870,5870,5870,5870,0
|
|
20230714,143000,623216050,5870,5860,5870,5860,207
|
|
20230714,142900,622001560,5840,5850,5850,5840,150
|
|
20230714,142800,621124840,5850,5850,5850,5850,15
|
|
20230714,142700,621037090,5850,5850,5850,5850,500
|
|
20230714,142600,618112090,5850,5850,5850,5850,1
|
|
20230714,142500,618106240,5860,5860,5860,5860,1
|
|
20230714,142400,618100380,5860,5860,5860,5860,0
|
|
20230714,142300,618100380,5860,5860,5860,5860,0
|
|
20230714,142200,618100380,5860,5860,5860,5860,0
|
|
20230714,142100,618100380,5860,5860,5860,5860,0
|
|
20230714,142000,618100380,5860,5830,5860,5830,407
|
|
20230714,141900,615724540,5830,5830,5830,5830,0
|
|
20230714,141800,615724540,5830,5830,5830,5830,1
|
|
20230714,141700,615718710,5860,5850,5860,5850,2
|
|
20230714,141600,615707000,5850,5840,5850,5830,701
|
|
20230714,141500,611618400,5840,5860,5860,5840,57
|
|
20230714,141400,611285180,5850,5850,5850,5850,1
|
|
20230714,141300,611279330,5860,5860,5860,5860,1
|
|
20230714,141200,611273470,5840,5840,5840,5840,1000
|
|
20230714,141100,605433470,5870,5870,5870,5870,0
|
|
20230714,141000,605433470,5870,5870,5870,5870,0
|
|
20230714,140900,605433470,5870,5860,5870,5860,50
|
|
20230714,140800,605140080,5870,5870,5870,5870,0
|
|
20230714,140700,605140080,5870,5870,5870,5870,0
|
|
20230714,140600,605140080,5870,5870,5870,5870,0
|
|
20230714,140500,605140080,5870,5870,5870,5870,0
|
|
20230714,140400,605140080,5870,5850,5870,5850,303
|
|
20230714,140300,603366930,5840,5840,5840,5840,11
|
|
20230714,140200,603302690,5850,5860,5860,5850,276
|
|
20230714,140100,601686710,5870,5870,5870,5870,30
|
|
20230714,140000,601510610,5870,5870,5870,5870,24
|
|
20230714,135900,601369730,5870,5860,5870,5860,202
|
|
20230714,135800,600185990,5870,5870,5870,5870,0
|
|
20230714,135700,600185990,5870,5860,5870,5860,553
|
|
20230714,135600,596945400,5860,5860,5860,5860,200
|
|
20230714,135500,595773400,5860,5840,5860,5840,1844
|
|
20230714,135400,584999380,5840,5840,5840,5820,146
|
|
20230714,135300,584149480,5830,5830,5830,5830,48
|
|
20230714,135200,583869640,5830,5830,5830,5830,1
|
|
20230714,135100,583863810,5820,5820,5820,5820,1000
|
|
20230714,135000,578043810,5810,5830,5830,5810,21
|
|
20230714,134900,577921400,5830,5830,5830,5830,92
|
|
20230714,134800,577385040,5810,5830,5830,5810,93
|
|
20230714,134700,576842870,5810,5810,5810,5810,16
|
|
20230714,134600,576749910,5810,5810,5810,5810,1000
|
|
20230714,134500,570939910,5830,5830,5830,5830,2
|
|
20230714,134400,570928250,5830,5830,5830,5830,430
|
|
20230714,134300,568421350,5830,5820,5830,5820,70
|
|
20230714,134200,568013270,5830,5830,5830,5830,0
|
|
20230714,134100,568013270,5830,5830,5830,5830,0
|
|
20230714,134000,568013270,5830,5830,5830,5830,260
|
|
20230714,133900,566497470,5830,5830,5840,5830,346
|
|
20230714,133800,564480280,5830,5830,5830,5830,977
|
|
20230714,133700,558784370,5820,5820,5820,5820,204
|
|
20230714,133600,557597090,5820,5820,5820,5820,1
|
|
20230714,133500,557591270,5810,5810,5810,5810,5
|
|
20230714,133400,557562220,5810,5810,5810,5810,202
|
|
20230714,133300,556388600,5800,5800,5800,5800,13
|
|
20230714,133200,556313200,5800,5820,5820,5800,405
|
|
20230714,133100,553964180,5790,5800,5800,5790,2000
|
|
20230714,133000,542368390,5820,5810,5820,5810,109
|
|
20230714,132900,541735040,5810,5810,5810,5810,8
|
|
20230714,132800,541688560,5810,5820,5820,5810,37
|
|
20230714,132700,541473530,5820,5820,5820,5820,3
|
|
20230714,132600,541456070,5810,5810,5810,5810,153
|
|
20230714,132500,540567140,5810,5820,5820,5810,2
|
|
20230714,132400,540555510,5810,5810,5810,5810,247
|
|
20230714,132300,539120440,5840,5840,5840,5840,0
|
|
20230714,132200,539120440,5840,5840,5840,5840,0
|
|
20230714,132100,539120440,5840,5840,5840,5840,1
|
|
20230714,132000,539114600,5820,5820,5820,5820,0
|
|
20230714,131900,539114600,5820,5820,5820,5820,11
|
|
20230714,131800,539050580,5820,5820,5820,5820,52
|
|
20230714,131700,538747940,5840,5840,5840,5840,0
|
|
20230714,131600,538747940,5840,5840,5840,5840,0
|
|
20230714,131500,538747940,5840,5810,5840,5810,195
|
|
20230714,131400,537614600,5820,5820,5820,5820,466
|
|
20230714,131300,534902480,5840,5840,5840,5840,145
|
|
20230714,131200,534055680,5840,5840,5840,5840,20
|
|
20230714,131100,533938880,5840,5840,5840,5840,0
|
|
20230714,131000,533938880,5840,5840,5840,5840,0
|
|
20230714,130900,533938880,5840,5840,5840,5840,1
|
|
20230714,130800,533933040,5840,5840,5840,5840,92
|
|
20230714,130700,533395760,5810,5810,5810,5810,0
|
|
20230714,130600,533395760,5810,5810,5810,5810,2
|
|
20230714,130500,533384140,5840,5840,5840,5840,0
|
|
20230714,130400,533384140,5840,5840,5840,5840,0
|
|
20230714,130300,533384140,5840,5840,5840,5840,28
|
|
20230714,130200,533220620,5840,5810,5840,5810,169
|
|
20230714,130100,532234320,5840,5840,5840,5840,0
|
|
20230714,130000,532234320,5840,5840,5840,5840,0
|
|
20230714,125900,532234320,5840,5840,5840,5840,0
|
|
20230714,125800,532234320,5840,5840,5840,5840,0
|
|
20230714,125700,532234320,5840,5840,5840,5840,0
|
|
20230714,125600,532234320,5840,5840,5840,5840,1
|
|
20230714,125500,532228480,5810,5810,5810,5810,37
|
|
20230714,125400,532013510,5810,5810,5810,5810,1
|
|
20230714,125300,532007700,5810,5810,5810,5810,7
|
|
20230714,125200,531967030,5840,5840,5840,5840,10
|
|
20230714,125100,531908630,5840,5840,5840,5840,10
|
|
20230714,125000,531850230,5840,5840,5840,5840,0
|
|
20230714,124900,531850230,5840,5840,5840,5840,50
|
|
20230714,124800,531558230,5840,5840,5840,5840,221
|
|
20230714,124700,530267590,5840,5840,5840,5840,100
|
|
20230714,124600,529683590,5840,5810,5840,5810,486
|
|
20230714,124500,526849080,5810,5810,5810,5810,20
|
|
20230714,124400,526732880,5810,5810,5810,5810,320
|
|
20230714,124300,524873680,5790,5810,5810,5790,384
|
|
20230714,124200,522650300,5810,5810,5810,5810,0
|
|
20230714,124100,522650300,5810,5810,5810,5810,0
|
|
20230714,124000,522650300,5810,5810,5810,5810,10
|
|
20230714,123900,522592200,5810,5810,5810,5810,1
|
|
20230714,123800,522586390,5800,5800,5800,5800,1460
|
|
20230714,123700,514118390,5810,5810,5810,5810,3
|
|
20230714,123600,514100960,5810,5810,5810,5810,88
|
|
20230714,123500,513589680,5810,5810,5810,5810,0
|
|
20230714,123400,513589680,5810,5810,5810,5810,0
|
|
20230714,123300,513589680,5810,5810,5810,5810,627
|
|
20230714,123200,509946810,5820,5820,5820,5820,0
|
|
20230714,123100,509946810,5820,5820,5820,5820,12
|
|
20230714,123000,509876970,5810,5810,5810,5810,0
|
|
20230714,122900,509876970,5810,5810,5810,5810,0
|
|
20230714,122800,509876970,5810,5820,5820,5810,105
|
|
20230714,122700,509266870,5810,5810,5810,5810,0
|
|
20230714,122600,509266870,5810,5810,5810,5810,47
|
|
20230714,122500,508993800,5820,5810,5820,5810,551
|
|
20230714,122400,505792070,5820,5820,5820,5820,0
|
|
20230714,122300,505792070,5820,5820,5820,5820,8
|
|
20230714,122200,505745510,5820,5820,5820,5820,0
|
|
20230714,122100,505745510,5820,5820,5820,5820,14
|
|
20230714,122000,505664030,5830,5830,5830,5830,0
|
|
20230714,121900,505664030,5830,5830,5830,5830,0
|
|
20230714,121800,505664030,5830,5830,5830,5830,1
|
|
20230714,121700,505658200,5830,5830,5830,5830,0
|
|
20230714,121600,505658200,5830,5830,5830,5830,0
|
|
20230714,121500,505658200,5830,5810,5830,5810,71
|
|
20230714,121400,505245270,5830,5830,5830,5830,0
|
|
20230714,121300,505245270,5830,5810,5830,5810,102
|
|
20230714,121200,504650650,5830,5830,5830,5830,0
|
|
20230714,121100,504650650,5830,5830,5830,5830,92
|
|
20230714,121000,504114290,5840,5840,5840,5840,0
|
|
20230714,120900,504114290,5840,5840,5840,5840,14
|
|
20230714,120800,504032530,5840,5820,5840,5800,809
|
|
20230714,120700,499336930,5820,5820,5820,5820,179
|
|
20230714,120600,498295150,5840,5840,5840,5840,0
|
|
20230714,120500,498295150,5840,5840,5840,5840,0
|
|
20230714,120400,498295150,5840,5840,5840,5840,0
|
|
20230714,120300,498295150,5840,5840,5840,5840,0
|
|
20230714,120200,498295150,5840,5840,5840,5840,2
|
|
20230714,120100,498283470,5840,5840,5840,5840,0
|
|
20230714,120000,498283470,5840,5840,5840,5840,101
|
|
20230714,115900,497693630,5840,5840,5840,5840,0
|
|
20230714,115800,497693630,5840,5840,5840,5840,20
|
|
20230714,115700,497576830,5840,5840,5840,5840,51
|
|
20230714,115600,497278990,5840,5840,5840,5840,21
|
|
20230714,115500,497156350,5840,5840,5840,5840,29
|
|
20230714,115400,496986990,5840,5840,5840,5840,37
|
|
20230714,115300,496770910,5840,5840,5840,5840,4
|
|
20230714,115200,496747550,5840,5820,5840,5820,50
|
|
20230714,115100,496456150,5840,5840,5840,5840,0
|
|
20230714,115000,496456150,5840,5840,5840,5840,21
|
|
20230714,114900,496333510,5840,5840,5840,5840,21
|
|
20230714,114800,496210870,5820,5820,5820,5820,1
|
|
20230714,114700,496205050,5840,5830,5840,5830,108
|
|
20230714,114600,495575370,5840,5840,5840,5840,0
|
|
20230714,114500,495575370,5840,5840,5840,5840,38
|
|
20230714,114400,495353450,5840,5800,5840,5800,64
|
|
20230714,114300,494982150,5830,5820,5830,5820,1503
|
|
20230714,114200,486231760,5830,5830,5830,5830,4
|
|
20230714,114100,486208440,5830,5800,5830,5790,243
|
|
20230714,114000,484798500,5790,5830,5830,5790,358
|
|
20230714,113900,482723130,5790,5800,5800,5790,1100
|
|
20230714,113800,476350570,5830,5820,5830,5820,1070
|
|
20230714,113700,470120780,5820,5820,5820,5820,218
|
|
20230714,113600,468852020,5820,5800,5820,5800,41
|
|
20230714,113500,468613780,5780,5790,5790,5780,3350
|
|
20230714,113400,449238040,5840,5820,5840,5780,3278
|
|
20230714,113300,430252660,5840,5840,5840,5840,0
|
|
20230714,113200,430252660,5840,5840,5840,5840,21
|
|
20230714,113100,430130020,5850,5830,5850,5830,39
|
|
20230714,113000,429902540,5820,5830,5830,5820,19
|
|
20230714,112900,429791950,5840,5840,5840,5840,22
|
|
20230714,112800,429663470,5840,5840,5840,5840,340
|
|
20230714,112700,427677870,5840,5840,5840,5840,21
|
|
20230714,112600,427555230,5840,5840,5840,5840,5
|
|
20230714,112500,427526030,5840,5820,5840,5820,322
|
|
20230714,112400,425647710,5840,5840,5840,5840,100
|
|
20230714,112300,425063710,5840,5840,5840,5840,21
|
|
20230714,112200,424941070,5840,5830,5840,5830,23
|
|
20230714,112100,424806970,5810,5810,5810,5810,0
|
|
20230714,112000,424806970,5810,5830,5830,5810,29
|
|
20230714,111900,424638080,5830,5830,5830,5800,4
|
|
20230714,111800,424614790,5830,5810,5830,5790,329
|
|
20230714,111700,422704400,5820,5820,5820,5820,142
|
|
20230714,111600,421877960,5800,5800,5800,5800,74
|
|
20230714,111500,421448760,5820,5820,5820,5820,20
|
|
20230714,111400,421332360,5820,5790,5820,5780,2670
|
|
20230714,111300,405898190,5780,5820,5820,5780,801
|
|
20230714,111200,401267570,5820,5820,5820,5820,20
|
|
20230714,111100,401151170,5820,5810,5820,5810,22
|
|
20230714,111000,401023340,5790,5790,5790,5790,0
|
|
20230714,110900,401023340,5790,5820,5820,5790,121
|
|
20230714,110800,400322120,5820,5820,5820,5820,33
|
|
20230714,110700,400130060,5820,5820,5820,5820,20
|
|
20230714,110600,400013660,5820,5820,5820,5820,187
|
|
20230714,110500,398925320,5840,5830,5840,5830,26
|
|
20230714,110400,398773520,5830,5820,5830,5820,35
|
|
20230714,110300,398569810,5820,5830,5830,5780,764
|
|
20230714,110200,394148190,5840,5800,5850,5800,1623
|
|
20230714,110100,384733670,5850,5850,5850,5850,0
|
|
20230714,110000,384733670,5850,5850,5850,5850,26
|
|
20230714,105900,384581570,5850,5820,5850,5820,21
|
|
20230714,105800,384459320,5850,5830,5850,5810,113
|
|
20230714,105700,383801650,5830,5840,5840,5830,2
|
|
20230714,105600,383789980,5850,5850,5850,5850,21
|
|
20230714,105500,383667130,5810,5840,5840,5810,22
|
|
20230714,105400,383538680,5840,5840,5840,5840,5
|
|
20230714,105300,383509480,5810,5850,5850,5810,22
|
|
20230714,105200,383380820,5810,5850,5850,5810,1062
|
|
20230714,105100,377177910,5850,5860,5860,5850,22
|
|
20230714,105000,377049000,5850,5850,5850,5850,1
|
|
20230714,104900,377043150,5860,5860,5860,5860,21
|
|
20230714,104800,376920090,5860,5860,5860,5860,0
|
|
20230714,104700,376920090,5860,5860,5860,5860,22
|
|
20230714,104600,376791170,5810,5810,5810,5810,2
|
|
20230714,104500,376779550,5860,5850,5860,5850,32
|
|
20230714,104400,376592150,5860,5860,5860,5860,21
|
|
20230714,104300,376469090,5860,5860,5860,5860,0
|
|
20230714,104200,376469090,5860,5820,5860,5820,321
|
|
20230714,104100,374596030,5860,5860,5860,5860,0
|
|
20230714,104000,374596030,5860,5860,5860,5860,21
|
|
20230714,103900,374472970,5860,5860,5860,5860,0
|
|
20230714,103800,374472970,5860,5820,5860,5820,31
|
|
20230714,103700,374291710,5850,5850,5850,5850,13
|
|
20230714,103600,374215660,5850,5840,5850,5840,153
|
|
20230714,103500,373322060,5850,5850,5850,5850,21
|
|
20230714,103400,373199210,5850,5850,5850,5850,0
|
|
20230714,103300,373199210,5850,5850,5860,5850,179
|
|
20230714,103200,372151850,5860,5860,5860,5860,0
|
|
20230714,103100,372151850,5860,5860,5860,5860,232
|
|
20230714,103000,370792330,5870,5870,5870,5870,512
|
|
20230714,102900,367786890,5870,5870,5870,5860,25
|
|
20230714,102800,367640150,5850,5850,5850,5850,0
|
|
20230714,102700,367640150,5850,5850,5870,5850,1880
|
|
20230714,102600,356622130,5850,5840,5850,5840,347
|
|
20230714,102500,354595630,5830,5840,5840,5830,714
|
|
20230714,102400,350432010,5850,5840,5850,5830,427
|
|
20230714,102300,347941420,5810,5820,5830,5810,319
|
|
20230714,102200,346085870,5830,5830,5830,5830,141
|
|
20230714,102100,345263840,5840,5810,5840,5810,206
|
|
20230714,102000,344061900,5800,5820,5820,5750,1422
|
|
20230714,101900,335837370,5820,5840,5850,5810,11
|
|
20230714,101800,335773240,5830,5830,5830,5830,178
|
|
20230714,101700,334735500,5830,5820,5830,5820,324
|
|
20230714,101600,332849810,5820,5810,5820,5800,138
|
|
20230714,101500,332048400,5820,5820,5820,5820,42
|
|
20230714,101400,331803960,5820,5820,5820,5820,50
|
|
20230714,101300,331512960,5820,5820,5820,5820,20
|
|
20230714,101200,331396560,5820,5810,5820,5810,7
|
|
20230714,101100,331355880,5820,5810,5820,5810,333
|
|
20230714,101000,329420930,5810,5810,5810,5810,20
|
|
20230714,100900,329304730,5810,5810,5810,5810,21
|
|
20230714,100800,329182720,5810,5810,5810,5810,22
|
|
20230714,100700,329054900,5800,5810,5810,5800,87
|
|
20230714,100600,328550290,5810,5810,5810,5800,23
|
|
20230714,100500,328416670,5810,5790,5810,5790,2
|
|
20230714,100400,328405070,5810,5810,5810,5810,21
|
|
20230714,100300,328283060,5810,5770,5810,5770,14
|
|
20230714,100200,328201780,5770,5790,5790,5770,395
|
|
20230714,100100,325920540,5790,5790,5790,5790,2
|
|
20230714,100000,325908960,5790,5760,5800,5750,2468
|
|
20230714,095900,311672490,5770,5790,5790,5770,203
|
|
20230714,095800,310497280,5790,5780,5790,5780,401
|
|
20230714,095700,308178200,5780,5780,5780,5780,21
|
|
20230714,095600,308056820,5790,5770,5790,5740,4004
|
|
20230714,095500,285003460,5780,5790,5800,5780,4198
|
|
20230714,095400,260723330,5800,5820,5820,5800,914
|
|
20230714,095300,255422110,5800,5810,5820,5800,126
|
|
20230714,095200,254689880,5790,5790,5790,5790,502
|
|
20230714,095100,251783300,5790,5800,5830,5790,724
|
|
20230714,095000,247588030,5790,5790,5790,5790,178
|
|
20230714,094900,246557410,5830,5830,5830,5830,21
|
|
20230714,094800,246434980,5830,5800,5830,5780,1178
|
|
20230714,094700,239606610,5800,5800,5800,5800,562
|
|
20230714,094600,236347010,5800,5820,5820,5800,121
|
|
20230714,094500,235644480,5830,5830,5830,5830,1
|
|
20230714,094400,235638650,5800,5810,5840,5800,80
|
|
20230714,094300,235173340,5840,5810,5850,5790,1668
|
|
20230714,094200,225488760,5810,5800,5810,5800,493
|
|
20230714,094100,222629150,5800,5810,5810,5800,2895
|
|
20230714,094000,205828560,5850,5850,5850,5850,90
|
|
20230714,093900,205302060,5850,5870,5870,5810,2129
|
|
20230714,093800,192914680,5830,5830,5830,5830,0
|
|
20230714,093700,192914680,5830,5870,5870,5830,109
|
|
20230714,093600,192278330,5830,5830,5830,5830,37
|
|
20230714,093500,192062620,5830,5830,5830,5830,534
|
|
20230714,093400,188949400,5820,5860,5870,5820,1016
|
|
20230714,093300,183022170,5870,5830,5870,5830,65
|
|
20230714,093200,182642380,5860,5860,5860,5860,0
|
|
20230714,093100,182642380,5860,5870,5870,5830,2121
|
|
20230714,093000,170256070,5870,5870,5870,5860,327
|
|
20230714,092900,168338580,5860,5860,5860,5860,18
|
|
20230714,092800,168233100,5870,5870,5870,5870,20
|
|
20230714,092700,168115700,5830,5830,5840,5830,478
|
|
20230714,092600,165327580,5830,5830,5870,5820,632
|
|
20230714,092500,161645890,5820,5840,5840,5820,1825
|
|
20230714,092400,151006840,5840,5840,5880,5840,374
|
|
20230714,092300,148821840,5840,5850,5850,5840,1169
|
|
20230714,092200,141991590,5870,5870,5870,5840,996
|
|
20230714,092100,136159860,5870,5890,5890,5870,264
|
|
20230714,092000,134609000,5880,5870,5880,5870,681
|
|
20230714,091900,130605680,5870,5860,5870,5840,229
|
|
20230714,091800,129265170,5840,5850,5850,5840,1354
|
|
20230714,091700,121349800,5850,5850,5860,5800,3582
|
|
20230714,091600,100501140,5860,5870,5870,5860,860
|
|
20230714,091500,95461490,5870,5870,5870,5870,91
|
|
20230714,091400,94927320,5870,5870,5870,5870,243
|
|
20230714,091300,93500910,5870,5880,5880,5870,584
|
|
20230714,091200,90070980,5900,5900,5900,5900,42
|
|
20230714,091100,89823180,5880,5890,5890,5870,4344
|
|
20230714,091000,64284620,5900,5940,5940,5890,214
|
|
20230714,090900,63021530,5900,5900,5900,5900,861
|
|
20230714,090800,57941630,5900,5940,5940,5900,571
|
|
20230714,090700,54571890,5940,5940,5940,5940,19
|
|
20230714,090600,54459030,5940,5930,5940,5930,45
|
|
20230714,090500,54191880,5930,5920,5930,5890,1409
|
|
20230714,090400,45864260,5910,5930,5970,5910,893
|
|
20230714,090300,40572270,5930,5940,5940,5930,260
|
|
20230714,090200,39028380,5940,5970,5970,5940,1646
|
|
20230714,090100,29210580,5980,6010,6010,5980,228
|
|
20230714,090000,27846300,5980,6060,6060,5980,4628
|