635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,193200,1124904090,5980,5980,5980,5980,4344
|
|
20230720,193100,1124904090,5980,5980,5980,5980,0
|
|
20230720,193000,1124904090,5980,5980,5980,5980,0
|
|
20230720,192900,1124904090,5980,5980,5980,5980,0
|
|
20230720,192800,1124904090,5980,5980,5980,5980,0
|
|
20230720,192700,1124904090,5980,5980,5980,5980,0
|
|
20230720,192600,1124904090,5980,5980,5980,5980,0
|
|
20230720,192500,1124904090,5980,5980,5980,5980,0
|
|
20230720,192400,1124904090,5980,5980,5980,5980,0
|
|
20230720,192300,1124904090,5980,5980,5980,5980,0
|
|
20230720,192200,1124904090,5980,5980,5980,5980,0
|
|
20230720,192100,1124904090,5980,5980,5980,5980,0
|
|
20230720,192000,1124904090,5980,5980,5980,5980,0
|
|
20230720,191900,1124904090,5980,5980,5980,5980,0
|
|
20230720,191800,1124904090,5980,5980,5980,5980,0
|
|
20230720,191700,1124904090,5980,5980,5980,5980,0
|
|
20230720,191600,1124904090,5980,5980,5980,5980,0
|
|
20230720,191500,1124904090,5980,5980,5980,5980,0
|
|
20230720,191400,1124904090,5980,5980,5980,5980,0
|
|
20230720,191300,1124904090,5980,5980,5980,5980,0
|
|
20230720,191200,1124904090,5980,5980,5980,5980,0
|
|
20230720,191100,1124904090,5980,5980,5980,5980,0
|
|
20230720,191000,1124904090,5980,5980,5980,5980,0
|
|
20230720,190900,1124904090,5980,5980,5980,5980,0
|
|
20230720,190800,1124904090,5980,5980,5980,5980,0
|
|
20230720,190700,1124904090,5980,5980,5980,5980,0
|
|
20230720,190600,1124904090,5980,5980,5980,5980,0
|
|
20230720,190500,1124904090,5980,5980,5980,5980,0
|
|
20230720,190400,1124904090,5980,5980,5980,5980,0
|
|
20230720,190300,1124904090,5980,5980,5980,5980,0
|
|
20230720,190200,1124904090,5980,5980,5980,5980,4344
|
|
20230720,190100,1124904090,5980,5980,5980,5980,0
|
|
20230720,190000,1124904090,5980,5980,5980,5980,0
|
|
20230720,185900,1124904090,5980,5980,5980,5980,0
|
|
20230720,185800,1124904090,5980,5980,5980,5980,0
|
|
20230720,185700,1124904090,5980,5980,5980,5980,0
|
|
20230720,185600,1124904090,5980,5980,5980,5980,0
|
|
20230720,185500,1124904090,5980,5980,5980,5980,0
|
|
20230720,185400,1124904090,5980,5980,5980,5980,0
|
|
20230720,185300,1124904090,5980,5980,5980,5980,0
|
|
20230720,185200,1124904090,5980,5980,5980,5980,0
|
|
20230720,185100,1124904090,5980,5980,5980,5980,0
|
|
20230720,185000,1124904090,5980,5980,5980,5980,0
|
|
20230720,184900,1124904090,5980,5980,5980,5980,0
|
|
20230720,184800,1124904090,5980,5980,5980,5980,0
|
|
20230720,184700,1124904090,5980,5980,5980,5980,0
|
|
20230720,184600,1124904090,5980,5980,5980,5980,0
|
|
20230720,184500,1124904090,5980,5980,5980,5980,0
|
|
20230720,184400,1124904090,5980,5980,5980,5980,0
|
|
20230720,184300,1124904090,5980,5980,5980,5980,0
|
|
20230720,184200,1124904090,5980,5980,5980,5980,0
|
|
20230720,184100,1124904090,5980,5980,5980,5980,0
|
|
20230720,184000,1124904090,5980,5980,5980,5980,0
|
|
20230720,183900,1124904090,5980,5980,5980,5980,0
|
|
20230720,183800,1124904090,5980,5980,5980,5980,0
|
|
20230720,183700,1124904090,5980,5980,5980,5980,0
|
|
20230720,183600,1124904090,5980,5980,5980,5980,0
|
|
20230720,183500,1124904090,5980,5980,5980,5980,0
|
|
20230720,183400,1124904090,5980,5980,5980,5980,0
|
|
20230720,183300,1124904090,5980,5980,5980,5980,0
|
|
20230720,183200,1124904090,5980,5980,5980,5980,4344
|
|
20230720,183100,1124904090,5980,5980,5980,5980,0
|
|
20230720,183000,1124904090,5980,5980,5980,5980,0
|
|
20230720,182900,1124904090,5980,5980,5980,5980,0
|
|
20230720,182800,1124904090,5980,5980,5980,5980,0
|
|
20230720,182700,1124904090,5980,5980,5980,5980,0
|
|
20230720,182600,1124904090,5980,5980,5980,5980,0
|
|
20230720,182500,1124904090,5980,5980,5980,5980,0
|
|
20230720,182400,1124904090,5980,5980,5980,5980,0
|
|
20230720,182300,1124904090,5980,5980,5980,5980,0
|
|
20230720,182200,1124904090,5980,5980,5980,5980,0
|
|
20230720,182100,1124904090,5980,5980,5980,5980,0
|
|
20230720,182000,1124904090,5980,5980,5980,5980,0
|
|
20230720,181900,1124904090,5980,5980,5980,5980,0
|
|
20230720,181800,1124904090,5980,5980,5980,5980,0
|
|
20230720,181700,1124904090,5980,5980,5980,5980,0
|
|
20230720,181600,1124904090,5980,5980,5980,5980,0
|
|
20230720,181500,1124904090,5980,5980,5980,5980,0
|
|
20230720,181400,1124904090,5980,5980,5980,5980,0
|
|
20230720,181300,1124904090,5980,5980,5980,5980,0
|
|
20230720,181200,1124904090,5980,5980,5980,5980,0
|
|
20230720,181100,1124904090,5980,5980,5980,5980,0
|
|
20230720,181000,1124904090,5980,5980,5980,5980,0
|
|
20230720,180900,1124904090,5980,5980,5980,5980,0
|
|
20230720,180800,1124904090,5980,5980,5980,5980,0
|
|
20230720,180700,1124904090,5980,5980,5980,5980,0
|
|
20230720,180600,1124904090,5980,5980,5980,5980,0
|
|
20230720,180500,1124904090,5980,5980,5980,5980,0
|
|
20230720,180400,1124904090,5980,5980,5980,5980,0
|
|
20230720,180300,1124904090,5980,5980,5980,5980,0
|
|
20230720,180200,1124904090,5980,5980,5980,5980,4344
|
|
20230720,180100,1124904090,5980,5980,5980,5980,0
|
|
20230720,180000,1124904090,5980,5980,5980,5980,0
|
|
20230720,175900,1124904090,5980,5980,5980,5980,0
|
|
20230720,175800,1124904090,5980,5980,5980,5980,0
|
|
20230720,175700,1124904090,5980,5980,5980,5980,0
|
|
20230720,175600,1124904090,5980,5980,5980,5980,0
|
|
20230720,175500,1124904090,5980,5980,5980,5980,0
|
|
20230720,175400,1124904090,5980,5980,5980,5980,0
|
|
20230720,175300,1124904090,5980,5980,5980,5980,0
|
|
20230720,175200,1124904090,5980,5980,5980,5980,0
|
|
20230720,175100,1124904090,5980,5980,5980,5980,0
|
|
20230720,175000,1124904090,5980,5980,5980,5980,0
|
|
20230720,174900,1124904090,5980,5980,5980,5980,0
|
|
20230720,174800,1124904090,5980,5980,5980,5980,0
|
|
20230720,174700,1124904090,5980,5980,5980,5980,0
|
|
20230720,174600,1124904090,5980,5980,5980,5980,0
|
|
20230720,174500,1124904090,5980,5980,5980,5980,0
|
|
20230720,174400,1124904090,5980,5980,5980,5980,0
|
|
20230720,174300,1124904090,5980,5980,5980,5980,0
|
|
20230720,174200,1124904090,5980,5980,5980,5980,0
|
|
20230720,174100,1124904090,5980,5980,5980,5980,0
|
|
20230720,174000,1124904090,5980,5980,5980,5980,0
|
|
20230720,173900,1124904090,5980,5980,5980,5980,0
|
|
20230720,173800,1124904090,5980,5980,5980,5980,0
|
|
20230720,173700,1124904090,5980,5980,5980,5980,0
|
|
20230720,173600,1124904090,5980,5980,5980,5980,0
|
|
20230720,173500,1124904090,5980,5980,5980,5980,0
|
|
20230720,173400,1124904090,5980,5980,5980,5980,0
|
|
20230720,173300,1124904090,5980,5980,5980,5980,0
|
|
20230720,173200,1124904090,5980,5980,5980,5980,4344
|
|
20230720,173100,1124904090,5980,5980,5980,5980,0
|
|
20230720,173000,1124904090,5980,5980,5980,5980,0
|
|
20230720,172900,1124904090,5980,5980,5980,5980,0
|
|
20230720,172800,1124904090,5980,5980,5980,5980,0
|
|
20230720,172700,1124904090,5980,5980,5980,5980,0
|
|
20230720,172600,1124904090,5980,5980,5980,5980,0
|
|
20230720,172500,1124904090,5980,5980,5980,5980,0
|
|
20230720,172400,1124904090,5980,5980,5980,5980,0
|
|
20230720,172300,1124904090,5980,5980,5980,5980,0
|
|
20230720,172200,1124904090,5980,5980,5980,5980,0
|
|
20230720,172100,1124904090,5980,5980,5980,5980,0
|
|
20230720,172000,1124904090,5980,5980,5980,5980,0
|
|
20230720,171900,1124904090,5980,5980,5980,5980,0
|
|
20230720,171800,1124904090,5980,5980,5980,5980,0
|
|
20230720,171700,1124904090,5980,5980,5980,5980,0
|
|
20230720,171600,1124904090,5980,5980,5980,5980,0
|
|
20230720,171500,1124904090,5980,5980,5980,5980,0
|
|
20230720,171400,1124904090,5980,5980,5980,5980,0
|
|
20230720,171300,1124904090,5980,5980,5980,5980,0
|
|
20230720,171200,1124904090,5980,5980,5980,5980,0
|
|
20230720,171100,1124904090,5980,5980,5980,5980,0
|
|
20230720,171000,1124904090,5980,5980,5980,5980,0
|
|
20230720,170900,1124904090,5980,5980,5980,5980,0
|
|
20230720,170800,1124904090,5980,5980,5980,5980,0
|
|
20230720,170700,1124904090,5980,5980,5980,5980,0
|
|
20230720,170600,1124904090,5980,5980,5980,5980,0
|
|
20230720,170500,1124904090,5980,5980,5980,5980,0
|
|
20230720,170400,1124904090,5980,5980,5980,5980,0
|
|
20230720,170300,1124904090,5980,5980,5980,5980,0
|
|
20230720,170200,1124904090,5980,5980,5980,5980,4344
|
|
20230720,170100,1124904090,5980,5980,5980,5980,0
|
|
20230720,170000,1124904090,5980,5980,5980,5980,0
|
|
20230720,165900,1124904090,5980,5980,5980,5980,0
|
|
20230720,165800,1124904090,5980,5980,5980,5980,0
|
|
20230720,165700,1124904090,5980,5980,5980,5980,0
|
|
20230720,165600,1124904090,5980,5980,5980,5980,0
|
|
20230720,165500,1124904090,5980,5980,5980,5980,0
|
|
20230720,165400,1124904090,5980,5980,5980,5980,0
|
|
20230720,165300,1124904090,5980,5980,5980,5980,0
|
|
20230720,165200,1124904090,5980,5980,5980,5980,0
|
|
20230720,165100,1124904090,5980,5980,5980,5980,0
|
|
20230720,165000,1124904090,5980,5980,5980,5980,0
|
|
20230720,164900,1124904090,5980,5980,5980,5980,0
|
|
20230720,164800,1124904090,5980,5980,5980,5980,0
|
|
20230720,164700,1124904090,5980,5980,5980,5980,0
|
|
20230720,164600,1124904090,5980,5980,5980,5980,0
|
|
20230720,164500,1124904090,5980,5980,5980,5980,0
|
|
20230720,164400,1124904090,5980,5980,5980,5980,0
|
|
20230720,164300,1124904090,5980,5980,5980,5980,0
|
|
20230720,164200,1124904090,5980,5980,5980,5980,0
|
|
20230720,164100,1124904090,5980,5980,5980,5980,0
|
|
20230720,164000,1124904090,5980,5980,5980,5980,0
|
|
20230720,163900,1124904090,5980,5980,5980,5980,0
|
|
20230720,163800,1124904090,5980,5980,5980,5980,0
|
|
20230720,163700,1124904090,5980,5980,5980,5980,0
|
|
20230720,163600,1124904090,5980,5980,5980,5980,0
|
|
20230720,163500,1124904090,5980,5980,5980,5980,0
|
|
20230720,163400,1124904090,5980,5980,5980,5980,0
|
|
20230720,163300,1124904090,5980,5980,5980,5980,0
|
|
20230720,163200,1124904090,5980,5980,5980,5980,4344
|
|
20230720,163100,1124904090,5980,5980,5980,5980,0
|
|
20230720,163000,1124904090,5980,5980,5980,5980,0
|
|
20230720,162900,1124904090,5980,5980,5980,5980,0
|
|
20230720,162800,1124904090,5980,5980,5980,5980,0
|
|
20230720,162700,1124904090,5980,5980,5980,5980,0
|
|
20230720,162600,1124904090,5980,5980,5980,5980,0
|
|
20230720,162500,1124904090,5980,5980,5980,5980,0
|
|
20230720,162400,1124904090,5980,5980,5980,5980,0
|
|
20230720,162300,1124904090,5980,5980,5980,5980,0
|
|
20230720,162200,1124904090,5980,5980,5980,5980,0
|
|
20230720,162100,1124904090,5980,5980,5980,5980,0
|
|
20230720,162000,1124904090,5980,5980,5980,5980,0
|
|
20230720,161900,1124904090,5980,5980,5980,5980,0
|
|
20230720,161800,1124904090,5980,5980,5980,5980,0
|
|
20230720,161700,1124904090,5980,5980,5980,5980,0
|
|
20230720,161600,1124904090,5980,5980,5980,5980,0
|
|
20230720,161500,1124904090,5980,5980,5980,5980,0
|
|
20230720,161400,1124904090,5980,5980,5980,5980,0
|
|
20230720,161300,1124904090,5980,5980,5980,5980,0
|
|
20230720,161200,1124904090,5980,5980,5980,5980,0
|
|
20230720,161100,1124904090,5980,5980,5980,5980,0
|
|
20230720,161000,1124904090,5980,5980,5980,5980,0
|
|
20230720,160900,1124904090,5980,5980,5980,5980,0
|
|
20230720,160800,1124904090,5980,5980,5980,5980,0
|
|
20230720,160700,1124904090,5980,5980,5980,5980,0
|
|
20230720,160600,1124904090,5980,5980,5980,5980,0
|
|
20230720,160500,1124904090,5980,5980,5980,5980,0
|
|
20230720,160400,1124904090,5980,5980,5980,5980,0
|
|
20230720,160300,1124904090,5980,5980,5980,5980,0
|
|
20230720,160200,1124904090,5980,5980,5980,5980,4344
|
|
20230720,160100,1124904090,5980,5980,5980,5980,0
|
|
20230720,160000,1124904090,5980,5980,5980,5980,0
|
|
20230720,155900,1124904090,5980,5980,5980,5980,0
|
|
20230720,155800,1124904090,5980,5980,5980,5980,0
|
|
20230720,155700,1124904090,5980,5980,5980,5980,0
|
|
20230720,155600,1124904090,5980,5980,5980,5980,0
|
|
20230720,155500,1124904090,5980,5980,5980,5980,0
|
|
20230720,155400,1124904090,5980,5980,5980,5980,0
|
|
20230720,155300,1124904090,5980,5980,5980,5980,0
|
|
20230720,155200,1124904090,5980,5980,5980,5980,0
|
|
20230720,155100,1124904090,5980,5980,5980,5980,0
|
|
20230720,155000,1124904090,5980,5980,5980,5980,0
|
|
20230720,154900,1124904090,5980,5980,5980,5980,0
|
|
20230720,154800,1124904090,5980,5980,5980,5980,0
|
|
20230720,154700,1124904090,5980,5980,5980,5980,0
|
|
20230720,154600,1124904090,5980,5980,5980,5980,0
|
|
20230720,154500,1124904090,5980,5980,5980,5980,0
|
|
20230720,154400,1124904090,5980,5980,5980,5980,0
|
|
20230720,154300,1124904090,5980,5980,5980,5980,0
|
|
20230720,154200,1124904090,5980,5980,5980,5980,0
|
|
20230720,154100,1124904090,5980,5980,5980,5980,0
|
|
20230720,154000,1124904090,5980,5980,5980,5980,0
|
|
20230720,153900,1124904090,5980,5980,5980,5980,0
|
|
20230720,153800,1124904090,5980,5980,5980,5980,0
|
|
20230720,153700,1124904090,5980,5980,5980,5980,0
|
|
20230720,153600,1124904090,5980,5980,5980,5980,0
|
|
20230720,153500,1124904090,5980,5980,5980,5980,0
|
|
20230720,153400,1124904090,5980,5980,5980,5980,0
|
|
20230720,153300,1124904090,5980,5980,5980,5980,0
|
|
20230720,153200,1124904090,5980,5980,5980,5980,4344
|
|
20230720,153100,1124904090,5980,5980,5980,5980,0
|
|
20230720,153000,1124904090,5980,5980,5980,5980,4344
|
|
20230720,152900,1098926970,5980,5980,5980,5980,0
|
|
20230720,152800,1098926970,5980,5980,5980,5980,0
|
|
20230720,152700,1098926970,5980,5980,5980,5980,0
|
|
20230720,152600,1098926970,5980,5980,5980,5980,0
|
|
20230720,152500,1098926970,5980,5980,5980,5980,0
|
|
20230720,152400,1098926970,5980,5980,5980,5980,0
|
|
20230720,152300,1098926970,5980,5980,5980,5980,0
|
|
20230720,152200,1098926970,5980,5980,5980,5980,0
|
|
20230720,152100,1098926970,5980,5980,5980,5980,0
|
|
20230720,152000,1098926970,5980,5980,5980,5980,0
|
|
20230720,151900,1098926970,5980,5990,5990,5980,921
|
|
20230720,151800,1093414230,5990,5990,6000,5990,709
|
|
20230720,151700,1089165400,5990,5990,6000,5990,476
|
|
20230720,151600,1086312330,5990,5990,5990,5970,662
|
|
20230720,151500,1082346970,5970,5970,5970,5970,118
|
|
20230720,151400,1081642510,5960,5950,5980,5950,5972
|
|
20230720,151300,1045981660,5960,5960,5960,5960,241
|
|
20230720,151200,1044545300,5950,5950,5950,5950,0
|
|
20230720,151100,1044545300,5950,5950,5950,5950,594
|
|
20230720,151000,1041011000,5960,5960,5960,5960,519
|
|
20230720,150900,1037917760,5960,5960,5960,5960,431
|
|
20230720,150800,1035349000,5970,5970,5970,5970,200
|
|
20230720,150700,1034155000,5970,5940,5970,5940,252
|
|
20230720,150600,1032658060,5940,5940,5940,5940,143
|
|
20230720,150500,1031808640,5950,5950,5950,5950,116
|
|
20230720,150400,1031118440,5970,5960,5970,5960,304
|
|
20230720,150300,1029306590,5960,5960,5960,5960,1299
|
|
20230720,150200,1021564550,5970,5960,5970,5960,116
|
|
20230720,150100,1020873180,5960,5950,5960,5950,222
|
|
20230720,150000,1019551280,5950,5960,5960,5950,174
|
|
20230720,145900,1018514300,5960,5960,5960,5960,510
|
|
20230720,145800,1015474700,5970,5970,5970,5970,0
|
|
20230720,145700,1015474700,5970,5970,5970,5970,9
|
|
20230720,145600,1015420970,5970,5970,5970,5970,2
|
|
20230720,145500,1015409030,5970,5970,5970,5970,0
|
|
20230720,145400,1015409030,5970,5970,5970,5970,0
|
|
20230720,145300,1015409030,5970,5970,5970,5970,2
|
|
20230720,145200,1015397090,5960,5970,5970,5960,341
|
|
20230720,145100,1013364320,5970,5970,5970,5970,1
|
|
20230720,145000,1013358350,5960,5960,5960,5960,0
|
|
20230720,144900,1013358350,5960,5960,5960,5960,2
|
|
20230720,144800,1013346430,5970,5960,5970,5960,32
|
|
20230720,144700,1013155690,5970,5970,5970,5960,12
|
|
20230720,144600,1013084140,5970,5970,5970,5970,1
|
|
20230720,144500,1013078170,5950,5970,5970,5950,229
|
|
20230720,144400,1011711240,5960,5970,5970,5960,1600
|
|
20230720,144300,1002174240,5950,5950,5950,5950,0
|
|
20230720,144200,1002174240,5950,5950,5950,5950,1500
|
|
20230720,144100,993249240,5950,5960,5960,5950,102
|
|
20230720,144000,992641340,5970,5970,5970,5970,20
|
|
20230720,143900,992521940,5970,5960,5970,5950,566
|
|
20230720,143800,989148440,5950,5950,5950,5950,432
|
|
20230720,143700,986578040,5950,5950,5950,5950,582
|
|
20230720,143600,983115140,5950,5950,5950,5950,0
|
|
20230720,143500,983115140,5950,5960,5960,5950,84
|
|
20230720,143400,982615240,5960,5970,5970,5960,32
|
|
20230720,143300,982424490,5960,5960,5960,5960,1
|
|
20230720,143200,982418530,5950,5950,5950,5950,0
|
|
20230720,143100,982418530,5950,5960,5960,5950,375
|
|
20230720,143000,980184640,5960,5960,5960,5960,6
|
|
20230720,142900,980148880,5970,5970,5970,5970,229
|
|
20230720,142800,978781750,5960,5960,5960,5960,0
|
|
20230720,142700,978781750,5960,5970,5970,5960,7
|
|
20230720,142600,978739970,5960,5960,5960,5960,0
|
|
20230720,142500,978739970,5960,5960,5960,5960,100
|
|
20230720,142400,978143970,5950,5950,5950,5950,0
|
|
20230720,142300,978143970,5950,5970,5970,5950,180
|
|
20230720,142200,977070970,5950,5950,5950,5950,0
|
|
20230720,142100,977070970,5950,5960,5960,5950,672
|
|
20230720,142000,973071340,5960,5960,5960,5960,10
|
|
20230720,141900,973011740,5980,5980,5980,5980,0
|
|
20230720,141800,973011740,5980,5980,5980,5980,2
|
|
20230720,141700,972999780,5980,5980,5980,5980,0
|
|
20230720,141600,972999780,5980,5980,5980,5980,38
|
|
20230720,141500,972772540,5950,5950,5950,5950,171
|
|
20230720,141400,971755090,5950,5980,5980,5950,959
|
|
20230720,141300,966033270,5980,5980,5980,5980,17
|
|
20230720,141200,965931610,5980,5980,5980,5980,0
|
|
20230720,141100,965931610,5980,5980,5980,5980,30
|
|
20230720,141000,965752210,5980,5980,5980,5980,0
|
|
20230720,140900,965752210,5980,5980,5980,5980,45
|
|
20230720,140800,965483110,5980,5980,5980,5980,4
|
|
20230720,140700,965459190,5980,5980,5980,5980,0
|
|
20230720,140600,965459190,5980,5980,5980,5980,125
|
|
20230720,140500,964711690,5980,5980,5980,5980,2
|
|
20230720,140400,964699730,5970,5970,5970,5970,0
|
|
20230720,140300,964699730,5970,5970,5970,5970,0
|
|
20230720,140200,964699730,5970,5970,5970,5970,0
|
|
20230720,140100,964699730,5970,5970,5970,5970,0
|
|
20230720,140000,964699730,5970,5970,5970,5970,5
|
|
20230720,135900,964669880,5990,5990,5990,5990,0
|
|
20230720,135800,964669880,5990,5990,5990,5990,64
|
|
20230720,135700,964286520,6000,6000,6000,6000,0
|
|
20230720,135600,964286520,6000,6000,6000,6000,0
|
|
20230720,135500,964286520,6000,6000,6000,6000,1
|
|
20230720,135400,964280520,6000,5970,6000,5970,22
|
|
20230720,135300,964149120,5970,5970,5970,5970,14
|
|
20230720,135200,964065540,5980,5980,5980,5980,100
|
|
20230720,135100,963467540,5980,5980,5980,5980,0
|
|
20230720,135000,963467540,5980,5980,5980,5980,0
|
|
20230720,134900,963467540,5980,5960,5980,5960,78
|
|
20230720,134800,963002640,5960,5960,5960,5960,0
|
|
20230720,134700,963002640,5960,5970,5980,5960,239
|
|
20230720,134600,961576840,5970,5970,5970,5970,25
|
|
20230720,134500,961427590,5980,5980,5980,5980,0
|
|
20230720,134400,961427590,5980,5980,5980,5980,41
|
|
20230720,134300,961182410,6000,6000,6000,6000,0
|
|
20230720,134200,961182410,6000,6000,6000,6000,0
|
|
20230720,134100,961182410,6000,5980,6000,5940,1145
|
|
20230720,134000,954348260,5990,5990,5990,5990,500
|
|
20230720,133900,951353260,5990,5990,5990,5990,20
|
|
20230720,133800,951233460,5990,5980,5990,5980,106
|
|
20230720,133700,950599550,5950,5950,5950,5950,0
|
|
20230720,133600,950599550,5950,5980,5980,5950,2087
|
|
20230720,133500,938166380,6000,6000,6000,6000,2
|
|
20230720,133400,938154380,6000,6000,6000,6000,120
|
|
20230720,133300,937434380,6000,6000,6000,6000,0
|
|
20230720,133200,937434380,6000,6000,6000,6000,0
|
|
20230720,133100,937434380,6000,6000,6000,6000,44
|
|
20230720,133000,937170380,6000,5990,6000,5990,29
|
|
20230720,132900,936996400,5980,5980,5980,5980,181
|
|
20230720,132800,935914020,6000,5980,6000,5970,1034
|
|
20230720,132700,929737420,5990,5980,5990,5980,119
|
|
20230720,132600,929024800,5980,6000,6000,5980,519
|
|
20230720,132500,925921160,6000,6000,6000,6000,100
|
|
20230720,132400,925321160,6000,6000,6000,6000,0
|
|
20230720,132300,925321160,6000,6000,6000,6000,864
|
|
20230720,132200,920137160,6000,6000,6000,6000,0
|
|
20230720,132100,920137160,6000,6010,6010,6000,253
|
|
20230720,132000,918618160,6000,6000,6010,6000,2284
|
|
20230720,131900,904892000,6000,6000,6000,6000,104
|
|
20230720,131800,904268000,6000,5970,6000,5970,1665
|
|
20230720,131700,894284030,5970,5970,5970,5970,155
|
|
20230720,131600,893358680,5960,5950,5960,5950,486
|
|
20230720,131500,890462190,5960,5960,5960,5950,46
|
|
20230720,131400,890188450,5960,5960,5960,5960,0
|
|
20230720,131300,890188450,5960,5960,5960,5960,3
|
|
20230720,131200,890170570,5960,5960,5960,5960,54
|
|
20230720,131100,889848730,5960,5960,5960,5960,135
|
|
20230720,131000,889044130,5960,5960,5960,5960,144
|
|
20230720,130900,888185890,5970,5970,5970,5970,4
|
|
20230720,130800,888162010,5970,5970,5970,5970,100
|
|
20230720,130700,887565010,5970,5970,5970,5970,0
|
|
20230720,130600,887565010,5970,5980,5980,5970,146
|
|
20230720,130500,886692160,5980,5980,5980,5980,1
|
|
20230720,130400,886686180,5970,5970,5970,5970,15
|
|
20230720,130300,886596630,5980,5980,5980,5980,0
|
|
20230720,130200,886596630,5980,5980,5980,5980,0
|
|
20230720,130100,886596630,5980,5980,5980,5960,1470
|
|
20230720,130000,877832340,5980,5980,5980,5980,0
|
|
20230720,125900,877832340,5980,5980,5980,5980,0
|
|
20230720,125800,877832340,5980,5980,5980,5980,916
|
|
20230720,125700,872354660,5990,5990,5990,5990,0
|
|
20230720,125600,872354660,5990,5990,5990,5990,133
|
|
20230720,125500,871557990,5990,5990,5990,5990,0
|
|
20230720,125400,871557990,5990,5990,5990,5990,5
|
|
20230720,125300,871528040,5990,5990,5990,5990,46
|
|
20230720,125200,871252500,5990,5990,5990,5990,10
|
|
20230720,125100,871192600,5990,5990,6000,5990,843
|
|
20230720,125000,866142600,5990,5990,5990,5990,2
|
|
20230720,124900,866130620,5990,5980,5990,5980,836
|
|
20230720,124800,861125460,5970,5980,5980,5970,90
|
|
20230720,124700,860588060,5980,5970,5980,5970,10
|
|
20230720,124600,860528280,5970,5970,5970,5970,243
|
|
20230720,124500,859077570,5960,5960,5960,5960,0
|
|
20230720,124400,859077570,5960,5960,5960,5960,0
|
|
20230720,124300,859077570,5960,5960,5960,5960,607
|
|
20230720,124200,855459850,5950,5950,5950,5950,0
|
|
20230720,124100,855459850,5950,5950,5950,5950,0
|
|
20230720,124000,855459850,5950,5950,5950,5950,0
|
|
20230720,123900,855459850,5950,5950,5950,5950,6
|
|
20230720,123800,855424150,5960,5960,5960,5960,0
|
|
20230720,123700,855424150,5960,5940,5960,5940,101
|
|
20230720,123600,854824190,5930,5950,5960,5930,184
|
|
20230720,123500,853730130,5950,5950,5950,5950,0
|
|
20230720,123400,853730130,5950,5950,5950,5950,833
|
|
20230720,123300,848773780,5950,5950,5950,5950,0
|
|
20230720,123200,848773780,5950,5940,5950,5940,874
|
|
20230720,123100,843575480,5950,5940,5950,5940,106
|
|
20230720,123000,842944840,5950,5950,5950,5950,0
|
|
20230720,122900,842944840,5950,5950,5950,5950,3
|
|
20230720,122800,842926990,5950,5950,5950,5950,0
|
|
20230720,122700,842926990,5950,5940,5950,5940,121
|
|
20230720,122600,842208190,5950,5950,5950,5950,0
|
|
20230720,122500,842208190,5950,5950,5950,5950,0
|
|
20230720,122400,842208190,5950,5950,5950,5950,0
|
|
20230720,122300,842208190,5950,5950,5950,5950,336
|
|
20230720,122200,840208990,5940,5940,5940,5940,0
|
|
20230720,122100,840208990,5940,5940,5940,5940,17
|
|
20230720,122000,840108010,5940,5940,5940,5940,3
|
|
20230720,121900,840090190,5950,5950,5950,5950,1
|
|
20230720,121800,840084240,5950,5950,5950,5950,1
|
|
20230720,121700,840078290,5950,5940,5950,5940,311
|
|
20230720,121600,838230940,5950,5950,5950,5950,5
|
|
20230720,121500,838201190,5950,5950,5950,5950,500
|
|
20230720,121400,835226190,5950,5950,5950,5950,1
|
|
20230720,121300,835220240,5940,5950,5950,5940,34
|
|
20230720,121200,835017950,5950,5950,5950,5950,1
|
|
20230720,121100,835012000,5950,5940,5950,5940,2
|
|
20230720,121000,835000110,5950,5950,5950,5950,480
|
|
20230720,120900,832144110,5950,5950,5950,5950,0
|
|
20230720,120800,832144110,5950,5950,5950,5950,3
|
|
20230720,120700,832126260,5950,5950,5950,5950,0
|
|
20230720,120600,832126260,5950,5950,5950,5950,20
|
|
20230720,120500,832007260,5950,5940,5950,5940,116
|
|
20230720,120400,831318210,5940,5950,5950,5940,920
|
|
20230720,120300,825853390,5950,5950,5950,5950,100
|
|
20230720,120200,825258390,5950,5950,5950,5950,1
|
|
20230720,120100,825252440,5950,5950,5950,5950,0
|
|
20230720,120000,825252440,5950,5950,5950,5950,105
|
|
20230720,115900,824627690,5950,5950,5950,5950,52
|
|
20230720,115800,824318290,5970,5970,5970,5970,0
|
|
20230720,115700,824318290,5970,5970,5970,5970,2
|
|
20230720,115600,824306350,5970,5960,5970,5960,22
|
|
20230720,115500,824175170,5960,5960,5960,5960,3
|
|
20230720,115400,824157290,5960,5960,5960,5960,111
|
|
20230720,115300,823495730,5940,5950,5950,5940,6
|
|
20230720,115200,823460040,5970,5970,5970,5970,2
|
|
20230720,115100,823448100,5950,5950,5950,5950,0
|
|
20230720,115000,823448100,5950,5950,5950,5950,0
|
|
20230720,114900,823448100,5950,5950,5950,5950,0
|
|
20230720,114800,823448100,5950,5950,5950,5950,0
|
|
20230720,114700,823448100,5950,5950,5950,5950,0
|
|
20230720,114600,823448100,5950,5950,5950,5950,160
|
|
20230720,114500,822496100,5950,5950,5950,5950,287
|
|
20230720,114400,820788450,5970,5970,5970,5970,2
|
|
20230720,114300,820776510,5950,5970,5970,5950,452
|
|
20230720,114200,818087070,5960,5970,5970,5960,1008
|
|
20230720,114100,812079310,5970,5970,5970,5970,106
|
|
20230720,114000,811446490,5970,5970,5970,5970,175
|
|
20230720,113900,810401740,5950,5970,5970,5950,337
|
|
20230720,113800,808396050,5970,5970,5970,5970,0
|
|
20230720,113700,808396050,5970,5970,5970,5970,3
|
|
20230720,113600,808378140,5970,5970,5970,5970,50
|
|
20230720,113500,808079640,5970,5970,5970,5970,10
|
|
20230720,113400,808019940,5960,5970,5970,5960,102
|
|
20230720,113300,807412000,5960,5960,5960,5960,0
|
|
20230720,113200,807412000,5960,5960,5960,5960,53
|
|
20230720,113100,807096120,5970,5970,5970,5970,40
|
|
20230720,113000,806857320,5970,5980,5980,5970,801
|
|
20230720,112900,802068080,5980,5980,5980,5980,125
|
|
20230720,112800,801320580,5970,5970,5970,5970,0
|
|
20230720,112700,801320580,5970,5970,5970,5970,2
|
|
20230720,112600,801308640,5980,5980,5980,5980,0
|
|
20230720,112500,801308640,5980,5980,5980,5980,0
|
|
20230720,112400,801308640,5980,5980,5980,5980,0
|
|
20230720,112300,801308640,5980,5980,5980,5980,2
|
|
20230720,112200,801296680,5980,5980,5980,5980,0
|
|
20230720,112100,801296680,5980,5980,5980,5980,0
|
|
20230720,112000,801296680,5980,5980,5980,5980,0
|
|
20230720,111900,801296680,5980,5980,5980,5980,118
|
|
20230720,111800,800591040,5970,5970,5970,5970,110
|
|
20230720,111700,799934340,5950,5950,5950,5950,100
|
|
20230720,111600,799339340,5950,5950,5950,5950,50
|
|
20230720,111500,799041840,5950,5950,5950,5950,0
|
|
20230720,111400,799041840,5950,5950,5950,5950,0
|
|
20230720,111300,799041840,5950,5950,5950,5950,55
|
|
20230720,111200,798714590,5950,5950,5950,5950,80
|
|
20230720,111100,798238590,5950,5950,5950,5950,66
|
|
20230720,111000,797845890,5980,5980,5980,5980,0
|
|
20230720,110900,797845890,5980,5980,5980,5980,0
|
|
20230720,110800,797845890,5980,5980,5980,5980,0
|
|
20230720,110700,797845890,5980,5980,5980,5980,102
|
|
20230720,110600,797235930,5980,5980,5980,5980,55
|
|
20230720,110500,796907030,5980,5980,5990,5980,306
|
|
20230720,110400,795076150,5980,5980,5980,5980,136
|
|
20230720,110300,794262870,5980,5980,5980,5980,223
|
|
20230720,110200,792929330,5970,5950,5970,5950,900
|
|
20230720,110100,787562120,5940,5940,5940,5940,144
|
|
20230720,110000,786706760,5940,5940,5940,5940,0
|
|
20230720,105900,786706760,5940,5940,5940,5940,0
|
|
20230720,105800,786706760,5940,5940,5940,5940,10
|
|
20230720,105700,786647360,5950,5950,5950,5950,0
|
|
20230720,105600,786647360,5950,5940,5950,5940,207
|
|
20230720,105500,785416820,5900,5900,5900,5900,0
|
|
20230720,105400,785416820,5900,5930,5930,5900,114
|
|
20230720,105300,784743830,5930,5930,5930,5930,1
|
|
20230720,105200,784737900,5930,5900,5930,5900,15
|
|
20230720,105100,784649370,5930,5930,5930,5930,200
|
|
20230720,105000,783463370,5930,5900,5930,5880,7001
|
|
20230720,104900,742225570,5900,5920,5920,5900,502
|
|
20230720,104800,739261170,5920,5900,5920,5900,229
|
|
20230720,104700,737910030,5920,5920,5920,5920,0
|
|
20230720,104600,737910030,5920,5920,5920,5920,17
|
|
20230720,104500,737809390,5900,5900,5900,5900,0
|
|
20230720,104400,737809390,5900,5900,5900,5900,0
|
|
20230720,104300,737809390,5900,5900,5900,5900,0
|
|
20230720,104200,737809390,5900,5900,5900,5900,1
|
|
20230720,104100,737803490,5920,5890,5920,5890,360
|
|
20230720,104000,735678120,5890,5900,5900,5890,1149
|
|
20230720,103900,728903160,5920,5920,5920,5920,42
|
|
20230720,103800,728654520,5920,5920,5920,5920,147
|
|
20230720,103700,727784280,5920,5920,5920,5920,85
|
|
20230720,103600,727281080,5900,5900,5900,5900,0
|
|
20230720,103500,727281080,5900,5900,5900,5900,1310
|
|
20230720,103400,719552080,5900,5900,5900,5900,0
|
|
20230720,103300,719552080,5900,5940,5940,5900,313
|
|
20230720,103200,717704860,5890,5890,5890,5890,0
|
|
20230720,103100,717704860,5890,5890,5890,5890,1
|
|
20230720,103000,717698970,5930,5890,5930,5890,85
|
|
20230720,102900,717197990,5880,5880,5890,5880,414
|
|
20230720,102800,714762970,5880,5870,5900,5870,1772
|
|
20230720,102700,704337520,5880,5880,5890,5870,1631
|
|
20230720,102600,694756930,5890,5900,5900,5890,536
|
|
20230720,102500,691599870,5900,5900,5900,5900,1513
|
|
20230720,102400,682673170,5910,5910,5910,5910,0
|
|
20230720,102300,682673170,5910,5910,5910,5910,198
|
|
20230720,102200,681502990,5910,5910,5910,5900,413
|
|
20230720,102100,679065940,5910,5910,5910,5910,770
|
|
20230720,102000,674515240,5920,5920,5920,5920,657
|
|
20230720,101900,670625800,5920,5920,5920,5920,200
|
|
20230720,101800,669441800,5920,5920,5920,5920,508
|
|
20230720,101700,666434440,5920,5930,5930,5920,759
|
|
20230720,101600,661938810,5930,5930,5930,5930,103
|
|
20230720,101500,661328020,5930,5930,5930,5930,16
|
|
20230720,101400,661233140,5960,5930,5960,5930,332
|
|
20230720,101300,659264320,5960,5930,5960,5930,700
|
|
20230720,101200,655098320,5930,5930,5930,5930,29
|
|
20230720,101100,654926350,5930,5970,5970,5930,28
|
|
20230720,101000,654759670,5970,5970,5970,5970,0
|
|
20230720,100900,654759670,5970,5930,5970,5920,1944
|
|
20230720,100800,643224310,5930,5930,5930,5930,148
|
|
20230720,100700,642346670,5930,5930,5930,5930,168
|
|
20230720,100600,641350430,5930,5940,5940,5930,4861
|
|
20230720,100500,612502190,5940,5950,5950,5940,513
|
|
20230720,100400,609450130,5970,5960,5970,5960,100
|
|
20230720,100300,608853630,5960,5960,5960,5950,249
|
|
20230720,100200,607369770,5950,5950,5950,5950,0
|
|
20230720,100100,607369770,5950,5950,5950,5950,420
|
|
20230720,100000,604870770,5950,5950,5950,5940,1451
|
|
20230720,095900,596237400,5950,5940,5950,5940,50
|
|
20230720,095800,595940390,5930,5940,5940,5930,815
|
|
20230720,095700,591100930,5950,5930,5950,5930,316
|
|
20230720,095600,589223030,5930,5930,5940,5930,828
|
|
20230720,095500,584312390,5930,5980,5980,5930,2879
|
|
20230720,095400,567192070,5980,5980,5980,5980,0
|
|
20230720,095300,567192070,5980,5970,5980,5970,757
|
|
20230720,095200,562672740,5980,5980,5980,5980,173
|
|
20230720,095100,561638200,5980,6000,6020,5980,1503
|
|
20230720,095000,552641350,6000,6020,6020,6000,17
|
|
20230720,094900,552539030,6020,6020,6020,6020,49
|
|
20230720,094800,552244050,5980,5980,5980,5980,355
|
|
20230720,094700,550121150,5980,6000,6000,5980,562
|
|
20230720,094600,546756610,6010,5990,6010,5990,1582
|
|
20230720,094500,537262430,5990,5980,5990,5970,1619
|
|
20230720,094400,527588070,5990,5990,5990,5990,466
|
|
20230720,094300,524796730,5990,6000,6000,5990,757
|
|
20230720,094200,520261470,6000,6010,6010,6000,3572
|
|
20230720,094100,498814290,6020,6020,6020,6020,1093
|
|
20230720,094000,492234430,6030,6040,6060,6030,1055
|
|
20230720,093900,485872410,6060,6060,6060,6060,98
|
|
20230720,093800,485278530,6030,6030,6030,6030,6
|
|
20230720,093700,485242350,6030,6030,6030,6030,403
|
|
20230720,093600,482812260,6040,6060,6060,6040,759
|
|
20230720,093500,478220120,6060,6060,6060,6060,611
|
|
20230720,093400,474517460,6050,6060,6060,6050,235
|
|
20230720,093300,473095150,6060,6060,6070,6050,180
|
|
20230720,093200,472004350,6070,6030,6070,6030,3380
|
|
20230720,093100,451556780,6030,6030,6030,6000,3304
|
|
20230720,093000,431688330,6030,6030,6050,6020,360
|
|
20230720,092900,429517520,6030,6030,6030,6030,576
|
|
20230720,092800,426044240,6030,6050,6050,6030,1227
|
|
20230720,092700,418639470,6050,6060,6060,6050,1540
|
|
20230720,092600,409321650,6060,6090,6090,6060,338
|
|
20230720,092500,407273310,6090,6090,6090,6090,408
|
|
20230720,092400,404788590,6090,6090,6100,6060,1007
|
|
20230720,092300,398664180,6100,6090,6100,6080,976
|
|
20230720,092200,392727250,6100,6110,6110,6080,1386
|
|
20230720,092100,384269740,6110,6070,6110,6070,7388
|
|
20230720,092000,339260740,6080,6090,6090,6080,367
|
|
20230720,091900,337026920,6090,6070,6090,6020,2691
|
|
20230720,091800,320752890,6070,6080,6080,6060,382
|
|
20230720,091700,318434590,6060,6080,6090,6060,2978
|
|
20230720,091600,300345900,6080,6080,6090,6080,2333
|
|
20230720,091500,286158570,6070,6060,6070,6050,1113
|
|
20230720,091400,279412250,6070,6030,6070,6030,2832
|
|
20230720,091300,262311300,6030,6010,6030,6010,10
|
|
20230720,091200,262251180,6010,6030,6040,6000,3745
|
|
20230720,091100,239702900,6030,6040,6040,6000,5318
|
|
20230720,091000,207682540,6050,6060,6070,6030,2615
|
|
20230720,090900,191852880,6060,6080,6150,6060,12203
|
|
20230720,090800,117410230,6100,6010,6100,6010,7304
|
|
20230720,090700,73152120,6010,6000,6010,6000,267
|
|
20230720,090600,71550020,6000,6000,6000,6000,1
|
|
20230720,090500,71544020,5960,5960,5960,5960,214
|
|
20230720,090400,70268580,5970,5960,5970,5960,701
|
|
20230720,090300,66085620,5960,5980,5980,5940,5266
|
|
20230720,090200,34661020,5990,6020,6020,5990,1342
|
|
20230720,090100,26605280,6010,6010,6020,6000,1253
|
|
20230720,090000,19079150,6000,5980,6000,5970,3191
|