683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,202000,599310980,5540,5540,5540,5540,1506
|
|
20230710,201900,599310980,5540,5540,5540,5540,0
|
|
20230710,201800,599310980,5540,5540,5540,5540,0
|
|
20230710,201700,599310980,5540,5540,5540,5540,0
|
|
20230710,201600,599310980,5540,5540,5540,5540,0
|
|
20230710,201500,599310980,5540,5540,5540,5540,0
|
|
20230710,201400,599310980,5540,5540,5540,5540,0
|
|
20230710,201300,599310980,5540,5540,5540,5540,0
|
|
20230710,201200,599310980,5540,5540,5540,5540,0
|
|
20230710,201100,599310980,5540,5540,5540,5540,0
|
|
20230710,201000,599310980,5540,5540,5540,5540,0
|
|
20230710,200900,599310980,5540,5540,5540,5540,0
|
|
20230710,200800,599310980,5540,5540,5540,5540,0
|
|
20230710,200700,599310980,5540,5540,5540,5540,0
|
|
20230710,200600,599310980,5540,5540,5540,5540,0
|
|
20230710,200500,599310980,5540,5540,5540,5540,0
|
|
20230710,200400,599310980,5540,5540,5540,5540,0
|
|
20230710,200300,599310980,5540,5540,5540,5540,0
|
|
20230710,200200,599310980,5540,5540,5540,5540,0
|
|
20230710,200100,599310980,5540,5540,5540,5540,0
|
|
20230710,200000,599310980,5540,5540,5540,5540,0
|
|
20230710,195900,599310980,5540,5540,5540,5540,0
|
|
20230710,195800,599310980,5540,5540,5540,5540,0
|
|
20230710,195700,599310980,5540,5540,5540,5540,0
|
|
20230710,195600,599310980,5540,5540,5540,5540,0
|
|
20230710,195500,599310980,5540,5540,5540,5540,0
|
|
20230710,195400,599310980,5540,5540,5540,5540,0
|
|
20230710,195300,599310980,5540,5540,5540,5540,0
|
|
20230710,195200,599310980,5540,5540,5540,5540,0
|
|
20230710,195100,599310980,5540,5540,5540,5540,0
|
|
20230710,195000,599310980,5540,5540,5540,5540,1506
|
|
20230710,194900,599310980,5540,5540,5540,5540,0
|
|
20230710,194800,599310980,5540,5540,5540,5540,0
|
|
20230710,194700,599310980,5540,5540,5540,5540,0
|
|
20230710,194600,599310980,5540,5540,5540,5540,0
|
|
20230710,194500,599310980,5540,5540,5540,5540,0
|
|
20230710,194400,599310980,5540,5540,5540,5540,0
|
|
20230710,194300,599310980,5540,5540,5540,5540,0
|
|
20230710,194200,599310980,5540,5540,5540,5540,0
|
|
20230710,194100,599310980,5540,5540,5540,5540,0
|
|
20230710,194000,599310980,5540,5540,5540,5540,0
|
|
20230710,193900,599310980,5540,5540,5540,5540,0
|
|
20230710,193800,599310980,5540,5540,5540,5540,0
|
|
20230710,193700,599310980,5540,5540,5540,5540,0
|
|
20230710,193600,599310980,5540,5540,5540,5540,0
|
|
20230710,193500,599310980,5540,5540,5540,5540,0
|
|
20230710,193400,599310980,5540,5540,5540,5540,0
|
|
20230710,193300,599310980,5540,5540,5540,5540,0
|
|
20230710,193200,599310980,5540,5540,5540,5540,0
|
|
20230710,193100,599310980,5540,5540,5540,5540,0
|
|
20230710,193000,599310980,5540,5540,5540,5540,0
|
|
20230710,192900,599310980,5540,5540,5540,5540,0
|
|
20230710,192800,599310980,5540,5540,5540,5540,0
|
|
20230710,192700,599310980,5540,5540,5540,5540,0
|
|
20230710,192600,599310980,5540,5540,5540,5540,0
|
|
20230710,192500,599310980,5540,5540,5540,5540,0
|
|
20230710,192400,599310980,5540,5540,5540,5540,0
|
|
20230710,192300,599310980,5540,5540,5540,5540,0
|
|
20230710,192200,599310980,5540,5540,5540,5540,0
|
|
20230710,192100,599310980,5540,5540,5540,5540,0
|
|
20230710,192000,599310980,5540,5540,5540,5540,1506
|
|
20230710,191900,599310980,5540,5540,5540,5540,0
|
|
20230710,191800,599310980,5540,5540,5540,5540,0
|
|
20230710,191700,599310980,5540,5540,5540,5540,0
|
|
20230710,191600,599310980,5540,5540,5540,5540,0
|
|
20230710,191500,599310980,5540,5540,5540,5540,0
|
|
20230710,191400,599310980,5540,5540,5540,5540,0
|
|
20230710,191300,599310980,5540,5540,5540,5540,0
|
|
20230710,191200,599310980,5540,5540,5540,5540,0
|
|
20230710,191100,599310980,5540,5540,5540,5540,0
|
|
20230710,191000,599310980,5540,5540,5540,5540,0
|
|
20230710,190900,599310980,5540,5540,5540,5540,0
|
|
20230710,190800,599310980,5540,5540,5540,5540,0
|
|
20230710,190700,599310980,5540,5540,5540,5540,0
|
|
20230710,190600,599310980,5540,5540,5540,5540,0
|
|
20230710,190500,599310980,5540,5540,5540,5540,0
|
|
20230710,190400,599310980,5540,5540,5540,5540,0
|
|
20230710,190300,599310980,5540,5540,5540,5540,0
|
|
20230710,190200,599310980,5540,5540,5540,5540,0
|
|
20230710,190100,599310980,5540,5540,5540,5540,0
|
|
20230710,190000,599310980,5540,5540,5540,5540,0
|
|
20230710,185900,599310980,5540,5540,5540,5540,0
|
|
20230710,185800,599310980,5540,5540,5540,5540,0
|
|
20230710,185700,599310980,5540,5540,5540,5540,0
|
|
20230710,185600,599310980,5540,5540,5540,5540,0
|
|
20230710,185500,599310980,5540,5540,5540,5540,0
|
|
20230710,185400,599310980,5540,5540,5540,5540,0
|
|
20230710,185300,599310980,5540,5540,5540,5540,0
|
|
20230710,185200,599310980,5540,5540,5540,5540,0
|
|
20230710,185100,599310980,5540,5540,5540,5540,0
|
|
20230710,185000,599310980,5540,5540,5540,5540,1506
|
|
20230710,184900,599310980,5540,5540,5540,5540,0
|
|
20230710,184800,599310980,5540,5540,5540,5540,0
|
|
20230710,184700,599310980,5540,5540,5540,5540,0
|
|
20230710,184600,599310980,5540,5540,5540,5540,0
|
|
20230710,184500,599310980,5540,5540,5540,5540,0
|
|
20230710,184400,599310980,5540,5540,5540,5540,0
|
|
20230710,184300,599310980,5540,5540,5540,5540,0
|
|
20230710,184200,599310980,5540,5540,5540,5540,0
|
|
20230710,184100,599310980,5540,5540,5540,5540,0
|
|
20230710,184000,599310980,5540,5540,5540,5540,0
|
|
20230710,183900,599310980,5540,5540,5540,5540,0
|
|
20230710,183800,599310980,5540,5540,5540,5540,0
|
|
20230710,183700,599310980,5540,5540,5540,5540,0
|
|
20230710,183600,599310980,5540,5540,5540,5540,0
|
|
20230710,183500,599310980,5540,5540,5540,5540,0
|
|
20230710,183400,599310980,5540,5540,5540,5540,0
|
|
20230710,183300,599310980,5540,5540,5540,5540,0
|
|
20230710,183200,599310980,5540,5540,5540,5540,0
|
|
20230710,183100,599310980,5540,5540,5540,5540,0
|
|
20230710,183000,599310980,5540,5540,5540,5540,0
|
|
20230710,182900,599310980,5540,5540,5540,5540,0
|
|
20230710,182800,599310980,5540,5540,5540,5540,0
|
|
20230710,182700,599310980,5540,5540,5540,5540,0
|
|
20230710,182600,599310980,5540,5540,5540,5540,0
|
|
20230710,182500,599310980,5540,5540,5540,5540,0
|
|
20230710,182400,599310980,5540,5540,5540,5540,0
|
|
20230710,182300,599310980,5540,5540,5540,5540,0
|
|
20230710,182200,599310980,5540,5540,5540,5540,0
|
|
20230710,182100,599310980,5540,5540,5540,5540,0
|
|
20230710,182000,599310980,5540,5540,5540,5540,1506
|
|
20230710,181900,599310980,5540,5540,5540,5540,0
|
|
20230710,181800,599310980,5540,5540,5540,5540,0
|
|
20230710,181700,599310980,5540,5540,5540,5540,0
|
|
20230710,181600,599310980,5540,5540,5540,5540,0
|
|
20230710,181500,599310980,5540,5540,5540,5540,0
|
|
20230710,181400,599310980,5540,5540,5540,5540,0
|
|
20230710,181300,599310980,5540,5540,5540,5540,0
|
|
20230710,181200,599310980,5540,5540,5540,5540,0
|
|
20230710,181100,599310980,5540,5540,5540,5540,0
|
|
20230710,181000,599310980,5540,5540,5540,5540,0
|
|
20230710,180900,599310980,5540,5540,5540,5540,0
|
|
20230710,180800,599310980,5540,5540,5540,5540,0
|
|
20230710,180700,599310980,5540,5540,5540,5540,0
|
|
20230710,180600,599310980,5540,5540,5540,5540,0
|
|
20230710,180500,599310980,5540,5540,5540,5540,0
|
|
20230710,180400,599310980,5540,5540,5540,5540,0
|
|
20230710,180300,599310980,5540,5540,5540,5540,0
|
|
20230710,180200,599310980,5540,5540,5540,5540,0
|
|
20230710,180100,599310980,5540,5540,5540,5540,0
|
|
20230710,180000,599310980,5540,5540,5540,5540,0
|
|
20230710,175900,599310980,5540,5540,5540,5540,0
|
|
20230710,175800,599310980,5540,5540,5540,5540,0
|
|
20230710,175700,599310980,5540,5540,5540,5540,0
|
|
20230710,175600,599310980,5540,5540,5540,5540,0
|
|
20230710,175500,599310980,5540,5540,5540,5540,0
|
|
20230710,175400,599310980,5540,5540,5540,5540,0
|
|
20230710,175300,599310980,5540,5540,5540,5540,0
|
|
20230710,175200,599310980,5540,5540,5540,5540,0
|
|
20230710,175100,599310980,5540,5540,5540,5540,0
|
|
20230710,175000,599310980,5540,5540,5540,5540,1506
|
|
20230710,174900,599310980,5540,5540,5540,5540,0
|
|
20230710,174800,599310980,5540,5540,5540,5540,0
|
|
20230710,174700,599310980,5540,5540,5540,5540,0
|
|
20230710,174600,599310980,5540,5540,5540,5540,0
|
|
20230710,174500,599310980,5540,5540,5540,5540,0
|
|
20230710,174400,599310980,5540,5540,5540,5540,0
|
|
20230710,174300,599310980,5540,5540,5540,5540,0
|
|
20230710,174200,599310980,5540,5540,5540,5540,0
|
|
20230710,174100,599310980,5540,5540,5540,5540,0
|
|
20230710,174000,599310980,5540,5540,5540,5540,0
|
|
20230710,173900,599310980,5540,5540,5540,5540,0
|
|
20230710,173800,599310980,5540,5540,5540,5540,0
|
|
20230710,173700,599310980,5540,5540,5540,5540,0
|
|
20230710,173600,599310980,5540,5540,5540,5540,0
|
|
20230710,173500,599310980,5540,5540,5540,5540,0
|
|
20230710,173400,599310980,5540,5540,5540,5540,0
|
|
20230710,173300,599310980,5540,5540,5540,5540,0
|
|
20230710,173200,599310980,5540,5540,5540,5540,0
|
|
20230710,173100,599310980,5540,5540,5540,5540,0
|
|
20230710,173000,599310980,5540,5540,5540,5540,0
|
|
20230710,172900,599310980,5540,5540,5540,5540,0
|
|
20230710,172800,599310980,5540,5540,5540,5540,0
|
|
20230710,172700,599310980,5540,5540,5540,5540,0
|
|
20230710,172600,599310980,5540,5540,5540,5540,0
|
|
20230710,172500,599310980,5540,5540,5540,5540,0
|
|
20230710,172400,599310980,5540,5540,5540,5540,0
|
|
20230710,172300,599310980,5540,5540,5540,5540,0
|
|
20230710,172200,599310980,5540,5540,5540,5540,0
|
|
20230710,172100,599310980,5540,5540,5540,5540,0
|
|
20230710,172000,599310980,5540,5540,5540,5540,1506
|
|
20230710,171900,599310980,5540,5540,5540,5540,0
|
|
20230710,171800,599310980,5540,5540,5540,5540,0
|
|
20230710,171700,599310980,5540,5540,5540,5540,0
|
|
20230710,171600,599310980,5540,5540,5540,5540,0
|
|
20230710,171500,599310980,5540,5540,5540,5540,0
|
|
20230710,171400,599310980,5540,5540,5540,5540,0
|
|
20230710,171300,599310980,5540,5540,5540,5540,0
|
|
20230710,171200,599310980,5540,5540,5540,5540,0
|
|
20230710,171100,599310980,5540,5540,5540,5540,0
|
|
20230710,171000,599310980,5540,5540,5540,5540,0
|
|
20230710,170900,599310980,5540,5540,5540,5540,0
|
|
20230710,170800,599310980,5540,5540,5540,5540,0
|
|
20230710,170700,599310980,5540,5540,5540,5540,0
|
|
20230710,170600,599310980,5540,5540,5540,5540,0
|
|
20230710,170500,599310980,5540,5540,5540,5540,0
|
|
20230710,170400,599310980,5540,5540,5540,5540,0
|
|
20230710,170300,599310980,5540,5540,5540,5540,0
|
|
20230710,170200,599310980,5540,5540,5540,5540,0
|
|
20230710,170100,599310980,5540,5540,5540,5540,0
|
|
20230710,170000,599310980,5540,5540,5540,5540,0
|
|
20230710,165900,599310980,5540,5540,5540,5540,0
|
|
20230710,165800,599310980,5540,5540,5540,5540,0
|
|
20230710,165700,599310980,5540,5540,5540,5540,0
|
|
20230710,165600,599310980,5540,5540,5540,5540,0
|
|
20230710,165500,599310980,5540,5540,5540,5540,0
|
|
20230710,165400,599310980,5540,5540,5540,5540,0
|
|
20230710,165300,599310980,5540,5540,5540,5540,0
|
|
20230710,165200,599310980,5540,5540,5540,5540,0
|
|
20230710,165100,599310980,5540,5540,5540,5540,0
|
|
20230710,165000,599310980,5540,5540,5540,5540,1506
|
|
20230710,164900,599310980,5540,5540,5540,5540,0
|
|
20230710,164800,599310980,5540,5540,5540,5540,0
|
|
20230710,164700,599310980,5540,5540,5540,5540,0
|
|
20230710,164600,599310980,5540,5540,5540,5540,0
|
|
20230710,164500,599310980,5540,5540,5540,5540,0
|
|
20230710,164400,599310980,5540,5540,5540,5540,0
|
|
20230710,164300,599310980,5540,5540,5540,5540,0
|
|
20230710,164200,599310980,5540,5540,5540,5540,0
|
|
20230710,164100,599310980,5540,5540,5540,5540,0
|
|
20230710,164000,599310980,5540,5540,5540,5540,0
|
|
20230710,163900,599310980,5540,5540,5540,5540,0
|
|
20230710,163800,599310980,5540,5540,5540,5540,0
|
|
20230710,163700,599310980,5540,5540,5540,5540,0
|
|
20230710,163600,599310980,5540,5540,5540,5540,0
|
|
20230710,163500,599310980,5540,5540,5540,5540,0
|
|
20230710,163400,599310980,5540,5540,5540,5540,0
|
|
20230710,163300,599310980,5540,5540,5540,5540,0
|
|
20230710,163200,599310980,5540,5540,5540,5540,0
|
|
20230710,163100,599310980,5540,5540,5540,5540,0
|
|
20230710,163000,599310980,5540,5540,5540,5540,0
|
|
20230710,162900,599310980,5540,5540,5540,5540,0
|
|
20230710,162800,599310980,5540,5540,5540,5540,0
|
|
20230710,162700,599310980,5540,5540,5540,5540,0
|
|
20230710,162600,599310980,5540,5540,5540,5540,0
|
|
20230710,162500,599310980,5540,5540,5540,5540,0
|
|
20230710,162400,599310980,5540,5540,5540,5540,0
|
|
20230710,162300,599310980,5540,5540,5540,5540,0
|
|
20230710,162200,599310980,5540,5540,5540,5540,0
|
|
20230710,162100,599310980,5540,5540,5540,5540,0
|
|
20230710,162000,599310980,5540,5540,5540,5540,1506
|
|
20230710,161900,599310980,5540,5540,5540,5540,0
|
|
20230710,161800,599310980,5540,5540,5540,5540,0
|
|
20230710,161700,599310980,5540,5540,5540,5540,0
|
|
20230710,161600,599310980,5540,5540,5540,5540,0
|
|
20230710,161500,599310980,5540,5540,5540,5540,0
|
|
20230710,161400,599310980,5540,5540,5540,5540,0
|
|
20230710,161300,599310980,5540,5540,5540,5540,0
|
|
20230710,161200,599310980,5540,5540,5540,5540,0
|
|
20230710,161100,599310980,5540,5540,5540,5540,0
|
|
20230710,161000,599310980,5540,5540,5540,5540,0
|
|
20230710,160900,599310980,5540,5540,5540,5540,0
|
|
20230710,160800,599310980,5540,5540,5540,5540,0
|
|
20230710,160700,599310980,5540,5540,5540,5540,0
|
|
20230710,160600,599310980,5540,5540,5540,5540,0
|
|
20230710,160500,599310980,5540,5540,5540,5540,0
|
|
20230710,160400,599310980,5540,5540,5540,5540,0
|
|
20230710,160300,599310980,5540,5540,5540,5540,0
|
|
20230710,160200,599310980,5540,5540,5540,5540,0
|
|
20230710,160100,599310980,5540,5540,5540,5540,0
|
|
20230710,160000,599310980,5540,5540,5540,5540,0
|
|
20230710,155900,599310980,5540,5540,5540,5540,0
|
|
20230710,155800,599310980,5540,5540,5540,5540,0
|
|
20230710,155700,599310980,5540,5540,5540,5540,0
|
|
20230710,155600,599310980,5540,5540,5540,5540,0
|
|
20230710,155500,599310980,5540,5540,5540,5540,0
|
|
20230710,155400,599310980,5540,5540,5540,5540,0
|
|
20230710,155300,599310980,5540,5540,5540,5540,0
|
|
20230710,155200,599310980,5540,5540,5540,5540,0
|
|
20230710,155100,599310980,5540,5540,5540,5540,0
|
|
20230710,155000,599310980,5540,5540,5540,5540,1506
|
|
20230710,154900,599310980,5540,5540,5540,5540,0
|
|
20230710,154800,599310980,5540,5540,5540,5540,0
|
|
20230710,154700,599310980,5540,5540,5540,5540,0
|
|
20230710,154600,599310980,5540,5540,5540,5540,0
|
|
20230710,154500,599310980,5540,5540,5540,5540,0
|
|
20230710,154400,599310980,5540,5540,5540,5540,0
|
|
20230710,154300,599310980,5540,5540,5540,5540,0
|
|
20230710,154200,599310980,5540,5540,5540,5540,0
|
|
20230710,154100,599310980,5540,5540,5540,5540,0
|
|
20230710,154000,599310980,5540,5540,5540,5540,0
|
|
20230710,153900,599310980,5540,5540,5540,5540,0
|
|
20230710,153800,599310980,5540,5540,5540,5540,0
|
|
20230710,153700,599310980,5540,5540,5540,5540,0
|
|
20230710,153600,599310980,5540,5540,5540,5540,0
|
|
20230710,153500,599310980,5540,5540,5540,5540,0
|
|
20230710,153400,599310980,5540,5540,5540,5540,0
|
|
20230710,153300,599310980,5540,5540,5540,5540,0
|
|
20230710,153200,599310980,5540,5540,5540,5540,0
|
|
20230710,153100,599310980,5540,5540,5540,5540,0
|
|
20230710,153000,599310980,5540,5540,5540,5540,1506
|
|
20230710,152900,590967740,5530,5530,5530,5530,0
|
|
20230710,152800,590967740,5530,5530,5530,5530,0
|
|
20230710,152700,590967740,5530,5530,5530,5530,0
|
|
20230710,152600,590967740,5530,5530,5530,5530,0
|
|
20230710,152500,590967740,5530,5530,5530,5530,0
|
|
20230710,152400,590967740,5530,5530,5530,5530,0
|
|
20230710,152300,590967740,5530,5530,5530,5530,0
|
|
20230710,152200,590967740,5530,5530,5530,5530,0
|
|
20230710,152100,590967740,5530,5530,5530,5530,0
|
|
20230710,152000,590967740,5530,5530,5530,5530,0
|
|
20230710,151900,590967740,5530,5530,5530,5530,10
|
|
20230710,151800,590912440,5500,5500,5500,5500,110
|
|
20230710,151700,590307440,5530,5530,5530,5530,5
|
|
20230710,151600,590279790,5500,5500,5500,5500,57
|
|
20230710,151500,589966290,5500,5470,5500,5470,318
|
|
20230710,151400,588226520,5470,5470,5470,5470,700
|
|
20230710,151300,584397520,5460,5460,5460,5460,18
|
|
20230710,151200,584299240,5460,5460,5460,5460,6
|
|
20230710,151100,584266480,5460,5460,5460,5460,105
|
|
20230710,151000,583693180,5470,5470,5470,5470,1
|
|
20230710,150900,583687710,5480,5480,5480,5460,607
|
|
20230710,150800,580372850,5460,5470,5480,5460,67
|
|
20230710,150700,580006340,5460,5460,5460,5460,311
|
|
20230710,150600,578308280,5460,5460,5460,5460,66
|
|
20230710,150500,577947920,5460,5460,5460,5460,45
|
|
20230710,150400,577702220,5460,5460,5460,5460,1103
|
|
20230710,150300,571679840,5470,5460,5470,5460,254
|
|
20230710,150200,570292000,5470,5470,5470,5470,27
|
|
20230710,150100,570144310,5470,5470,5470,5460,2165
|
|
20230710,150000,558316880,5480,5470,5480,5470,1301
|
|
20230710,145900,551200290,5470,5470,5470,5470,100
|
|
20230710,145800,550653290,5470,5460,5470,5460,502
|
|
20230710,145700,547910110,5470,5470,5470,5470,2094
|
|
20230710,145600,536455930,5470,5470,5470,5470,104
|
|
20230710,145500,535887050,5480,5470,5480,5470,95
|
|
20230710,145400,535367300,5470,5470,5470,5470,118
|
|
20230710,145300,534721840,5470,5470,5470,5470,53
|
|
20230710,145200,534431930,5470,5470,5480,5470,674
|
|
20230710,145100,530745130,5470,5470,5480,5470,66
|
|
20230710,145000,530384090,5470,5490,5490,5470,75
|
|
20230710,144900,529973760,5470,5470,5500,5470,181
|
|
20230710,144800,528982560,5470,5470,5470,5470,75
|
|
20230710,144700,528572310,5470,5470,5470,5470,113
|
|
20230710,144600,527954200,5470,5470,5470,5470,90
|
|
20230710,144500,527461900,5470,5470,5470,5470,71
|
|
20230710,144400,527073530,5470,5470,5470,5470,113
|
|
20230710,144300,526455420,5470,5470,5470,5470,0
|
|
20230710,144200,526455420,5470,5480,5480,5470,61
|
|
20230710,144100,526121740,5480,5470,5510,5470,161
|
|
20230710,144000,525240030,5480,5490,5510,5480,76
|
|
20230710,143900,524822810,5490,5470,5490,5470,2301
|
|
20230710,143800,512209110,5470,5470,5470,5470,67
|
|
20230710,143700,511842620,5470,5480,5490,5470,76
|
|
20230710,143600,511426870,5470,5470,5470,5470,85
|
|
20230710,143500,510961920,5470,5470,5470,5470,102
|
|
20230710,143400,510403980,5470,5470,5470,5470,129
|
|
20230710,143300,509698350,5470,5460,5470,5460,307
|
|
20230710,143200,508019780,5460,5460,5460,5460,113
|
|
20230710,143100,507402800,5460,5460,5460,5460,0
|
|
20230710,143000,507402800,5460,5470,5470,5460,195
|
|
20230710,142900,506337050,5460,5460,5460,5460,181
|
|
20230710,142800,505348790,5460,5460,5460,5460,61
|
|
20230710,142700,505015730,5460,5460,5460,5460,95
|
|
20230710,142600,504497030,5470,5470,5470,5470,2172
|
|
20230710,142500,492616190,5470,5470,5470,5470,158
|
|
20230710,142400,491751930,5470,5470,5470,5470,62
|
|
20230710,142300,491412790,5470,5470,5470,5470,1132
|
|
20230710,142200,485220750,5470,5480,5480,5470,107
|
|
20230710,142100,484635450,5480,5470,5480,5470,88
|
|
20230710,142000,484153850,5480,5480,5480,5480,922
|
|
20230710,141900,479101290,5480,5480,5480,5480,23
|
|
20230710,141800,478975250,5480,5490,5490,5480,133
|
|
20230710,141700,478246370,5470,5470,5470,5470,89
|
|
20230710,141600,477759540,5470,5480,5520,5470,71
|
|
20230710,141500,477370930,5480,5480,5480,5470,103
|
|
20230710,141400,476807090,5500,5470,5500,5470,89
|
|
20230710,141300,476319930,5480,5480,5480,5470,229
|
|
20230710,141200,475066980,5470,5490,5490,5470,81
|
|
20230710,141100,474623410,5480,5480,5480,5480,131
|
|
20230710,141000,473905530,5480,5480,5480,5480,67
|
|
20230710,140900,473538370,5520,5490,5520,5490,2
|
|
20230710,140800,473527360,5480,5480,5480,5470,177
|
|
20230710,140700,472557590,5510,5510,5510,5510,5
|
|
20230710,140600,472530040,5490,5520,5520,5490,112
|
|
20230710,140500,471915070,5520,5520,5520,5510,1523
|
|
20230710,140400,463522840,5510,5510,5510,5510,118
|
|
20230710,140300,462872660,5510,5510,5510,5510,101
|
|
20230710,140200,462316150,5500,5510,5520,5480,96
|
|
20230710,140100,461788550,5520,5490,5520,5490,210
|
|
20230710,140000,460635430,5500,5490,5500,5490,69
|
|
20230710,135900,460256520,5490,5500,5500,5490,111
|
|
20230710,135800,459646240,5500,5500,5500,5500,31
|
|
20230710,135700,459475740,5500,5500,5500,5500,87
|
|
20230710,135600,458997240,5500,5500,5500,5500,89
|
|
20230710,135500,458507740,5500,5500,5500,5500,119
|
|
20230710,135400,457853240,5500,5510,5510,5500,53
|
|
20230710,135300,457561440,5510,5510,5510,5510,70
|
|
20230710,135200,457175740,5500,5500,5500,5500,78
|
|
20230710,135100,456746740,5520,5510,5520,5510,117
|
|
20230710,135000,456101870,5510,5510,5510,5510,1084
|
|
20230710,134900,450129030,5520,5510,5520,5510,2153
|
|
20230710,134800,438255690,5520,5520,5520,5520,113
|
|
20230710,134700,437631930,5530,5530,5550,5530,30
|
|
20230710,134600,437465880,5530,5530,5550,5520,149
|
|
20230710,134500,436642110,5530,5530,5550,5520,101
|
|
20230710,134400,436083870,5520,5530,5550,5520,140
|
|
20230710,134300,435308500,5550,5520,5550,5520,258
|
|
20230710,134200,433883270,5520,5510,5530,5510,111
|
|
20230710,134100,433271630,5530,5520,5530,5510,152
|
|
20230710,134000,432433060,5510,5520,5520,5510,122
|
|
20230710,133900,431760820,5510,5510,5510,5510,93
|
|
20230710,133800,431248390,5510,5510,5510,5510,154
|
|
20230710,133700,430399850,5510,5520,5520,5510,32
|
|
20230710,133600,430223520,5510,5500,5510,5500,201
|
|
20230710,133500,429116920,5520,5520,5520,5520,0
|
|
20230710,133400,429116920,5520,5500,5520,5500,116
|
|
20230710,133300,428478900,5500,5500,5520,5500,84
|
|
20230710,133200,428016860,5500,5500,5500,5490,116
|
|
20230710,133100,427379070,5490,5490,5500,5490,85
|
|
20230710,133000,426912370,5520,5480,5520,5480,134
|
|
20230710,132900,426177010,5480,5480,5480,5480,489
|
|
20230710,132800,423497290,5480,5480,5490,5480,107
|
|
20230710,132700,422910910,5480,5480,5480,5480,141
|
|
20230710,132600,422138230,5480,5480,5480,5480,249
|
|
20230710,132500,420773710,5490,5490,5490,5480,63
|
|
20230710,132400,420428190,5490,5490,5490,5490,0
|
|
20230710,132300,420428190,5490,5490,5490,5480,122
|
|
20230710,132200,419758710,5490,5500,5510,5490,629
|
|
20230710,132100,416294870,5480,5470,5480,5470,131
|
|
20230710,132000,415577650,5480,5480,5480,5470,165
|
|
20230710,131900,414674570,5480,5480,5480,5480,78
|
|
20230710,131800,414247130,5480,5480,5480,5480,61
|
|
20230710,131700,413912850,5480,5480,5490,5480,126
|
|
20230710,131600,413222360,5470,5470,5470,5470,78
|
|
20230710,131500,412795700,5520,5490,5520,5470,229
|
|
20230710,131400,411537900,5500,5470,5500,5470,139
|
|
20230710,131300,410776640,5470,5470,5470,5470,150
|
|
20230710,131200,409956140,5480,5480,5480,5470,167
|
|
20230710,131100,409041570,5480,5490,5490,5480,108
|
|
20230710,131000,408449680,5490,5520,5520,5480,89
|
|
20230710,130900,407961070,5490,5500,5500,5490,57
|
|
20230710,130800,407648020,5500,5500,5500,5500,134
|
|
20230710,130700,406911020,5490,5480,5490,5480,101
|
|
20230710,130600,406357200,5480,5480,5480,5480,100
|
|
20230710,130500,405809200,5480,5480,5480,5480,350
|
|
20230710,130400,403891200,5480,5480,5480,5480,121
|
|
20230710,130300,403228120,5480,5480,5480,5480,53
|
|
20230710,130200,402937680,5480,5480,5480,5480,71
|
|
20230710,130100,402548600,5480,5480,5490,5480,109
|
|
20230710,130000,401951250,5490,5480,5490,5480,86
|
|
20230710,125900,401479820,5480,5500,5500,5480,97
|
|
20230710,125800,400947160,5500,5500,5500,5500,118
|
|
20230710,125700,400298160,5500,5500,5500,5500,116
|
|
20230710,125600,399660160,5500,5480,5500,5480,146
|
|
20230710,125500,398859090,5480,5480,5480,5480,97
|
|
20230710,125400,398327530,5470,5480,5480,5470,460
|
|
20230710,125300,395810230,5480,5490,5490,5480,715
|
|
20230710,125200,391891960,5500,5480,5500,5480,23
|
|
20230710,125100,391765560,5480,5480,5480,5470,121
|
|
20230710,125000,391102960,5480,5480,5480,5480,73
|
|
20230710,124900,390702920,5480,5480,5480,5480,100
|
|
20230710,124800,390154920,5480,5480,5480,5480,92
|
|
20230710,124700,389650760,5480,5480,5490,5480,104
|
|
20230710,124600,389080740,5470,5480,5480,5470,167
|
|
20230710,124500,388165810,5480,5480,5480,5480,53
|
|
20230710,124400,387875370,5480,5480,5480,5480,91
|
|
20230710,124300,387376690,5490,5490,5490,5480,263
|
|
20230710,124200,385933630,5490,5490,5490,5490,106
|
|
20230710,124100,385351690,5490,5490,5490,5490,0
|
|
20230710,124000,385351690,5490,5490,5490,5490,149
|
|
20230710,123900,384533680,5490,5490,5490,5490,117
|
|
20230710,123800,383891350,5490,5490,5490,5490,251
|
|
20230710,123700,382513360,5490,5490,5490,5490,66
|
|
20230710,123600,382151020,5490,5480,5490,5480,188
|
|
20230710,123500,381119120,5490,5500,5500,5490,61
|
|
20230710,123400,380784220,5490,5490,5490,5490,169
|
|
20230710,123300,379856410,5490,5490,5490,5490,96
|
|
20230710,123200,379329370,5510,5480,5510,5480,70
|
|
20230710,123100,378945650,5490,5490,5490,5490,113
|
|
20230710,123000,378325280,5510,5510,5510,5500,8
|
|
20230710,122900,378281250,5490,5490,5490,5490,109
|
|
20230710,122800,377682840,5490,5490,5490,5490,157
|
|
20230710,122700,376820910,5490,5490,5490,5490,80
|
|
20230710,122600,376381710,5490,5490,5490,5490,58
|
|
20230710,122500,376063290,5490,5490,5520,5480,105
|
|
20230710,122400,375486800,5490,5490,5490,5490,87
|
|
20230710,122300,375009170,5500,5500,5500,5500,98
|
|
20230710,122200,374470170,5500,5490,5500,5490,142
|
|
20230710,122100,373689990,5500,5500,5500,5500,79
|
|
20230710,122000,373255490,5510,5500,5510,5500,78
|
|
20230710,121900,372826480,5510,5500,5510,5500,57
|
|
20230710,121800,372512630,5490,5500,5500,5490,89
|
|
20230710,121700,372023720,5500,5500,5500,5500,70
|
|
20230710,121600,371638720,5500,5490,5500,5490,152
|
|
20230710,121500,370804180,5490,5490,5500,5490,86
|
|
20230710,121400,370332030,5490,5500,5500,5480,136
|
|
20230710,121300,369585290,5490,5490,5490,5490,57
|
|
20230710,121200,369272360,5500,5500,5500,5500,120
|
|
20230710,121100,368612360,5500,5500,5500,5500,94
|
|
20230710,121000,368095360,5500,5510,5510,5500,23
|
|
20230710,120900,367968850,5500,5490,5500,5490,133
|
|
20230710,120800,367237890,5500,5500,5500,5500,295
|
|
20230710,120700,365615390,5500,5500,5500,5500,63
|
|
20230710,120600,365268890,5500,5500,5500,5500,111
|
|
20230710,120500,364658390,5500,5520,5520,5500,60
|
|
20230710,120400,364328370,5500,5520,5520,5500,104
|
|
20230710,120300,363756110,5510,5500,5520,5500,217
|
|
20230710,120200,362560730,5490,5490,5490,5490,57
|
|
20230710,120100,362247800,5500,5500,5500,5490,135
|
|
20230710,120000,361505800,5500,5490,5500,5490,66
|
|
20230710,115900,361143400,5490,5480,5490,5480,106
|
|
20230710,115800,360562000,5490,5490,5490,5490,20
|
|
20230710,115700,360452200,5480,5490,5490,5480,146
|
|
20230710,115600,359651970,5480,5480,5480,5480,83
|
|
20230710,115500,359197130,5480,5480,5480,5480,111
|
|
20230710,115400,358588850,5480,5480,5480,5480,69
|
|
20230710,115300,358210730,5510,5490,5510,5490,120
|
|
20230710,115200,357551850,5480,5480,5480,5480,72
|
|
20230710,115100,357157290,5480,5490,5490,5480,106
|
|
20230710,115000,356575880,5480,5500,5500,5480,565
|
|
20230710,114900,353469020,5500,5510,5510,5500,164
|
|
20230710,114800,352566520,5500,5510,5510,5500,25
|
|
20230710,114700,352428990,5500,5500,5500,5500,163
|
|
20230710,114600,351532490,5510,5500,5510,5500,31
|
|
20230710,114500,351361890,5500,5510,5510,5500,250
|
|
20230710,114400,349986780,5500,5500,5510,5500,109
|
|
20230710,114300,349387270,5500,5520,5520,5500,59
|
|
20230710,114200,349062730,5490,5490,5500,5490,567
|
|
20230710,114100,345945900,5480,5480,5480,5480,69
|
|
20230710,114000,345567780,5480,5480,5480,5480,100
|
|
20230710,113900,345019780,5500,5480,5500,5480,114
|
|
20230710,113800,344394040,5480,5480,5480,5480,80
|
|
20230710,113700,343955640,5520,5490,5520,5490,71
|
|
20230710,113600,343565820,5500,5480,5500,5480,2044
|
|
20230710,113500,332332030,5470,5470,5480,5470,121
|
|
20230710,113400,331670060,5470,5460,5480,5460,136
|
|
20230710,113300,330926590,5460,5470,5470,5460,62
|
|
20230710,113200,330587750,5470,5470,5470,5470,116
|
|
20230710,113100,329953230,5460,5470,5480,5460,93
|
|
20230710,113000,329445180,5460,5460,5460,5460,118
|
|
20230710,112900,328800900,5460,5460,5460,5460,88
|
|
20230710,112800,328320420,5460,5460,5470,5460,122
|
|
20230710,112700,327654290,5460,5470,5470,5460,100
|
|
20230710,112600,327107990,5470,5470,5470,5460,217
|
|
20230710,112500,325921390,5470,5450,5470,5450,110
|
|
20230710,112400,325321610,5460,5460,5470,5460,51
|
|
20230710,112300,325043110,5450,5450,5470,5450,111
|
|
20230710,112200,324438140,5460,5460,5460,5460,110
|
|
20230710,112100,323837540,5450,5450,5450,5450,112
|
|
20230710,112000,323227140,5450,5450,5450,5450,113
|
|
20230710,111900,322611290,5450,5450,5450,5450,737
|
|
20230710,111800,318594640,5450,5460,5460,5450,114
|
|
20230710,111700,317972410,5460,5460,5460,5460,63
|
|
20230710,111600,317628430,5460,5460,5460,5460,64
|
|
20230710,111500,317278990,5460,5470,5490,5460,134
|
|
20230710,111400,316546910,5470,5470,5470,5470,83
|
|
20230710,111300,316092900,5470,5470,5470,5470,192
|
|
20230710,111200,315042660,5460,5460,5460,5460,59
|
|
20230710,111100,314720520,5460,5450,5460,5450,116
|
|
20230710,111000,314087910,5450,5460,5460,5450,79
|
|
20230710,110900,313657140,5450,5480,5480,5450,626
|
|
20230710,110800,310243680,5460,5470,5480,5460,147
|
|
20230710,110700,309439730,5460,5460,5460,5460,70
|
|
20230710,110600,309057530,5470,5470,5470,5460,155
|
|
20230710,110500,308210240,5470,5450,5470,5450,84
|
|
20230710,110400,307752380,5450,5450,5450,5450,31
|
|
20230710,110300,307583430,5450,5460,5460,5450,178
|
|
20230710,110200,306612280,5450,5450,5450,5450,80
|
|
20230710,110100,306176280,5450,5450,5450,5450,56
|
|
20230710,110000,305871080,5460,5450,5460,5450,132
|
|
20230710,105900,305151000,5450,5470,5470,5450,113
|
|
20230710,105800,304534950,5450,5450,5450,5450,73
|
|
20230710,105700,304137100,5450,5460,5460,5450,89
|
|
20230710,105600,303651890,5460,5450,5460,5450,231
|
|
20230710,105500,302391450,5450,5450,5450,5450,107
|
|
20230710,105400,301808300,5450,5460,5460,5450,89
|
|
20230710,105300,301322900,5460,5460,5460,5460,0
|
|
20230710,105200,301322900,5460,5470,5480,5460,77
|
|
20230710,105100,300902400,5460,5460,5460,5460,119
|
|
20230710,105000,300252660,5450,5470,5470,5450,87
|
|
20230710,104900,299778490,5450,5460,5460,5450,350
|
|
20230710,104800,297868240,5460,5460,5460,5460,98
|
|
20230710,104700,297333160,5460,5460,5460,5460,81
|
|
20230710,104600,296890900,5470,5460,5470,5460,180
|
|
20230710,104500,295907100,5470,5460,5470,5460,104
|
|
20230710,104400,295339060,5460,5460,5460,5460,137
|
|
20230710,104300,294591040,5460,5460,5460,5460,76
|
|
20230710,104200,294176080,5460,5460,5460,5460,111
|
|
20230710,104100,293570020,5460,5460,5460,5460,5
|
|
20230710,104000,293542720,5460,5460,5460,5460,350
|
|
20230710,103900,291631720,5460,5460,5460,5460,62
|
|
20230710,103800,291293200,5460,5460,5460,5460,155
|
|
20230710,103700,290446900,5450,5450,5460,5450,342
|
|
20230710,103600,288582970,5450,5450,5450,5450,291
|
|
20230710,103500,286997020,5460,5460,5460,5460,291
|
|
20230710,103400,285408160,5460,5480,5500,5460,316
|
|
20230710,103300,283673790,5460,5470,5490,5460,399
|
|
20230710,103200,281492910,5490,5460,5490,5460,2293
|
|
20230710,103100,268929140,5470,5470,5470,5460,146
|
|
20230710,103000,268130960,5470,5460,5470,5460,44
|
|
20230710,102900,267890590,5460,5460,5460,5460,99
|
|
20230710,102800,267350050,5460,5460,5460,5460,82
|
|
20230710,102700,266902330,5450,5440,5450,5440,130
|
|
20230710,102600,266194050,5460,5440,5460,5440,108
|
|
20230710,102500,265606070,5440,5450,5480,5440,210
|
|
20230710,102400,264459440,5450,5450,5450,5450,71
|
|
20230710,102300,264072490,5450,5450,5450,5450,130
|
|
20230710,102200,263363990,5450,5440,5450,5440,103
|
|
20230710,102100,262803460,5460,5440,5460,5440,82
|
|
20230710,102000,262357020,5480,5440,5480,5430,3218
|
|
20230710,101900,244851770,5440,5440,5440,5440,20
|
|
20230710,101800,244742970,5440,5440,5440,5440,1083
|
|
20230710,101700,238851450,5440,5440,5440,5440,79
|
|
20230710,101600,238421690,5440,5460,5460,5440,1002
|
|
20230710,101500,232956730,5470,5470,5470,5460,74
|
|
20230710,101400,232552470,5480,5460,5480,5460,223
|
|
20230710,101300,231332980,5460,5470,5470,5460,638
|
|
20230710,101200,227848040,5480,5470,5480,5470,91
|
|
20230710,101100,227350170,5480,5460,5480,5460,109
|
|
20230710,101000,226754380,5460,5460,5460,5460,294
|
|
20230710,100900,225149140,5470,5470,5470,5460,645
|
|
20230710,100800,221621210,5480,5480,5480,5470,77
|
|
20230710,100700,221199870,5490,5480,5490,5470,169
|
|
20230710,100600,220273320,5480,5480,5480,5470,519
|
|
20230710,100500,217433870,5470,5480,5480,5470,98
|
|
20230710,100400,216897760,5480,5470,5480,5470,98
|
|
20230710,100300,216361510,5500,5510,5510,5470,65
|
|
20230710,100200,216005770,5480,5490,5530,5480,1331
|
|
20230710,100100,208705680,5480,5490,5490,5480,220
|
|
20230710,100000,207499070,5490,5480,5490,5480,147
|
|
20230710,095900,206692860,5480,5480,5500,5480,908
|
|
20230710,095800,201713900,5520,5490,5520,5490,107
|
|
20230710,095700,201125870,5490,5480,5490,5480,76
|
|
20230710,095600,200708850,5480,5490,5490,5480,91
|
|
20230710,095500,200210100,5520,5490,5520,5480,122
|
|
20230710,095400,199540980,5480,5510,5510,5480,158
|
|
20230710,095300,198674990,5520,5480,5520,5480,320
|
|
20230710,095200,196916910,5470,5490,5490,5470,377
|
|
20230710,095100,194848700,5470,5460,5470,5460,545
|
|
20230710,095000,191868280,5460,5460,5460,5460,142
|
|
20230710,094900,191092960,5460,5460,5460,5460,109
|
|
20230710,094800,190497820,5480,5460,5500,5460,67
|
|
20230710,094700,190131310,5510,5450,5510,5450,351
|
|
20230710,094600,188215280,5470,5480,5480,5470,1010
|
|
20230710,094500,182689860,5480,5480,5490,5480,122
|
|
20230710,094400,182021270,5490,5490,5490,5490,205
|
|
20230710,094300,180895820,5490,5490,5490,5490,71
|
|
20230710,094200,180506030,5510,5480,5510,5480,407
|
|
20230710,094100,178273300,5500,5470,5500,5470,133
|
|
20230710,094000,177545260,5450,5450,5450,5450,59
|
|
20230710,093900,177223710,5500,5500,5500,5450,73
|
|
20230710,093800,176825760,5450,5460,5510,5450,189
|
|
20230710,093700,175794590,5450,5470,5490,5450,490
|
|
20230710,093600,173117210,5470,5480,5480,5470,453
|
|
20230710,093500,170636670,5460,5480,5520,5460,1690
|
|
20230710,093400,161319880,5470,5440,5480,5440,593
|
|
20230710,093300,158086690,5440,5450,5460,5400,6264
|
|
20230710,093200,124154360,5440,5440,5450,5440,462
|
|
20230710,093100,121640960,5440,5440,5440,5440,115
|
|
20230710,093000,121015360,5440,5450,5450,5440,242
|
|
20230710,092900,119698690,5440,5440,5450,5440,337
|
|
20230710,092800,117865210,5450,5450,5450,5440,406
|
|
20230710,092700,115652820,5450,5440,5450,5440,285
|
|
20230710,092600,114100540,5450,5460,5460,5440,680
|
|
20230710,092500,110399040,5460,5440,5460,5430,418
|
|
20230710,092400,108119470,5430,5440,5440,5430,39
|
|
20230710,092300,107907550,5460,5480,5480,5460,171
|
|
20230710,092200,106971220,5480,5490,5520,5480,139
|
|
20230710,092100,106207900,5490,5490,5490,5470,475
|
|
20230710,092000,103608200,5490,5520,5520,5460,84
|
|
20230710,091900,103149030,5460,5420,5550,5420,1142
|
|
20230710,091800,96878020,5420,5460,5460,5420,2487
|
|
20230710,091700,83350230,5460,5460,5460,5430,110
|
|
20230710,091600,82750520,5450,5470,5490,5450,682
|
|
20230710,091500,79022160,5470,5470,5470,5470,284
|
|
20230710,091400,77468680,5470,5470,5470,5470,0
|
|
20230710,091300,77468680,5470,5510,5520,5470,86
|
|
20230710,091200,76997380,5470,5470,5470,5470,2044
|
|
20230710,091100,65816700,5470,5430,5520,5430,304
|
|
20230710,091000,64157080,5430,5460,5470,5420,217
|
|
20230710,090900,62975640,5420,5420,5470,5400,1311
|
|
20230710,090800,55838650,5400,5470,5480,5400,1784
|
|
20230710,090700,46176760,5440,5440,5440,5430,391
|
|
20230710,090600,44051130,5440,5480,5480,5440,1109
|
|
20230710,090500,38012100,5460,5470,5480,5450,502
|
|
20230710,090400,35274530,5470,5440,5470,5440,210
|
|
20230710,090300,34130670,5450,5460,5510,5450,877
|
|
20230710,090200,29337630,5470,5540,5540,5460,2333
|
|
20230710,090100,16488370,5560,5530,5560,5530,1236
|
|
20230710,090000,9652290,5570,5560,5570,5530,1739
|