687 lines
33 KiB
CSV
687 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,202400,1132709070,5170,5170,5170,5170,9468
|
|
20230714,202300,1132709070,5170,5170,5170,5170,0
|
|
20230714,202200,1132709070,5170,5170,5170,5170,0
|
|
20230714,202100,1132709070,5170,5170,5170,5170,0
|
|
20230714,202000,1132709070,5170,5170,5170,5170,0
|
|
20230714,201900,1132709070,5170,5170,5170,5170,0
|
|
20230714,201800,1132709070,5170,5170,5170,5170,0
|
|
20230714,201700,1132709070,5170,5170,5170,5170,0
|
|
20230714,201600,1132709070,5170,5170,5170,5170,0
|
|
20230714,201500,1132709070,5170,5170,5170,5170,0
|
|
20230714,201400,1132709070,5170,5170,5170,5170,0
|
|
20230714,201300,1132709070,5170,5170,5170,5170,0
|
|
20230714,201200,1132709070,5170,5170,5170,5170,0
|
|
20230714,201100,1132709070,5170,5170,5170,5170,0
|
|
20230714,201000,1132709070,5170,5170,5170,5170,0
|
|
20230714,200900,1132709070,5170,5170,5170,5170,0
|
|
20230714,200800,1132709070,5170,5170,5170,5170,0
|
|
20230714,200700,1132709070,5170,5170,5170,5170,0
|
|
20230714,200600,1132709070,5170,5170,5170,5170,0
|
|
20230714,200500,1132709070,5170,5170,5170,5170,0
|
|
20230714,200400,1132709070,5170,5170,5170,5170,0
|
|
20230714,200300,1132709070,5170,5170,5170,5170,0
|
|
20230714,200200,1132709070,5170,5170,5170,5170,0
|
|
20230714,200100,1132709070,5170,5170,5170,5170,0
|
|
20230714,200000,1132709070,5170,5170,5170,5170,0
|
|
20230714,195900,1132709070,5170,5170,5170,5170,0
|
|
20230714,195800,1132709070,5170,5170,5170,5170,0
|
|
20230714,195700,1132709070,5170,5170,5170,5170,0
|
|
20230714,195600,1132709070,5170,5170,5170,5170,0
|
|
20230714,195500,1132709070,5170,5170,5170,5170,0
|
|
20230714,195400,1132709070,5170,5170,5170,5170,9468
|
|
20230714,195300,1132709070,5170,5170,5170,5170,0
|
|
20230714,195200,1132709070,5170,5170,5170,5170,0
|
|
20230714,195100,1132709070,5170,5170,5170,5170,0
|
|
20230714,195000,1132709070,5170,5170,5170,5170,0
|
|
20230714,194900,1132709070,5170,5170,5170,5170,0
|
|
20230714,194800,1132709070,5170,5170,5170,5170,0
|
|
20230714,194700,1132709070,5170,5170,5170,5170,0
|
|
20230714,194600,1132709070,5170,5170,5170,5170,0
|
|
20230714,194500,1132709070,5170,5170,5170,5170,0
|
|
20230714,194400,1132709070,5170,5170,5170,5170,0
|
|
20230714,194300,1132709070,5170,5170,5170,5170,0
|
|
20230714,194200,1132709070,5170,5170,5170,5170,0
|
|
20230714,194100,1132709070,5170,5170,5170,5170,0
|
|
20230714,194000,1132709070,5170,5170,5170,5170,0
|
|
20230714,193900,1132709070,5170,5170,5170,5170,0
|
|
20230714,193800,1132709070,5170,5170,5170,5170,0
|
|
20230714,193700,1132709070,5170,5170,5170,5170,0
|
|
20230714,193600,1132709070,5170,5170,5170,5170,0
|
|
20230714,193500,1132709070,5170,5170,5170,5170,0
|
|
20230714,193400,1132709070,5170,5170,5170,5170,0
|
|
20230714,193300,1132709070,5170,5170,5170,5170,0
|
|
20230714,193200,1132709070,5170,5170,5170,5170,0
|
|
20230714,193100,1132709070,5170,5170,5170,5170,0
|
|
20230714,193000,1132709070,5170,5170,5170,5170,0
|
|
20230714,192900,1132709070,5170,5170,5170,5170,0
|
|
20230714,192800,1132709070,5170,5170,5170,5170,0
|
|
20230714,192700,1132709070,5170,5170,5170,5170,0
|
|
20230714,192600,1132709070,5170,5170,5170,5170,0
|
|
20230714,192500,1132709070,5170,5170,5170,5170,0
|
|
20230714,192400,1132709070,5170,5170,5170,5170,9468
|
|
20230714,192300,1132709070,5170,5170,5170,5170,0
|
|
20230714,192200,1132709070,5170,5170,5170,5170,0
|
|
20230714,192100,1132709070,5170,5170,5170,5170,0
|
|
20230714,192000,1132709070,5170,5170,5170,5170,0
|
|
20230714,191900,1132709070,5170,5170,5170,5170,0
|
|
20230714,191800,1132709070,5170,5170,5170,5170,0
|
|
20230714,191700,1132709070,5170,5170,5170,5170,0
|
|
20230714,191600,1132709070,5170,5170,5170,5170,0
|
|
20230714,191500,1132709070,5170,5170,5170,5170,0
|
|
20230714,191400,1132709070,5170,5170,5170,5170,0
|
|
20230714,191300,1132709070,5170,5170,5170,5170,0
|
|
20230714,191200,1132709070,5170,5170,5170,5170,0
|
|
20230714,191100,1132709070,5170,5170,5170,5170,0
|
|
20230714,191000,1132709070,5170,5170,5170,5170,0
|
|
20230714,190900,1132709070,5170,5170,5170,5170,0
|
|
20230714,190800,1132709070,5170,5170,5170,5170,0
|
|
20230714,190700,1132709070,5170,5170,5170,5170,0
|
|
20230714,190600,1132709070,5170,5170,5170,5170,0
|
|
20230714,190500,1132709070,5170,5170,5170,5170,0
|
|
20230714,190400,1132709070,5170,5170,5170,5170,0
|
|
20230714,190300,1132709070,5170,5170,5170,5170,0
|
|
20230714,190200,1132709070,5170,5170,5170,5170,0
|
|
20230714,190100,1132709070,5170,5170,5170,5170,0
|
|
20230714,190000,1132709070,5170,5170,5170,5170,0
|
|
20230714,185900,1132709070,5170,5170,5170,5170,0
|
|
20230714,185800,1132709070,5170,5170,5170,5170,0
|
|
20230714,185700,1132709070,5170,5170,5170,5170,0
|
|
20230714,185600,1132709070,5170,5170,5170,5170,0
|
|
20230714,185500,1132709070,5170,5170,5170,5170,0
|
|
20230714,185400,1132709070,5170,5170,5170,5170,9468
|
|
20230714,185300,1132709070,5170,5170,5170,5170,0
|
|
20230714,185200,1132709070,5170,5170,5170,5170,0
|
|
20230714,185100,1132709070,5170,5170,5170,5170,0
|
|
20230714,185000,1132709070,5170,5170,5170,5170,0
|
|
20230714,184900,1132709070,5170,5170,5170,5170,0
|
|
20230714,184800,1132709070,5170,5170,5170,5170,0
|
|
20230714,184700,1132709070,5170,5170,5170,5170,0
|
|
20230714,184600,1132709070,5170,5170,5170,5170,0
|
|
20230714,184500,1132709070,5170,5170,5170,5170,0
|
|
20230714,184400,1132709070,5170,5170,5170,5170,0
|
|
20230714,184300,1132709070,5170,5170,5170,5170,0
|
|
20230714,184200,1132709070,5170,5170,5170,5170,0
|
|
20230714,184100,1132709070,5170,5170,5170,5170,0
|
|
20230714,184000,1132709070,5170,5170,5170,5170,0
|
|
20230714,183900,1132709070,5170,5170,5170,5170,0
|
|
20230714,183800,1132709070,5170,5170,5170,5170,0
|
|
20230714,183700,1132709070,5170,5170,5170,5170,0
|
|
20230714,183600,1132709070,5170,5170,5170,5170,0
|
|
20230714,183500,1132709070,5170,5170,5170,5170,0
|
|
20230714,183400,1132709070,5170,5170,5170,5170,0
|
|
20230714,183300,1132709070,5170,5170,5170,5170,0
|
|
20230714,183200,1132709070,5170,5170,5170,5170,0
|
|
20230714,183100,1132709070,5170,5170,5170,5170,0
|
|
20230714,183000,1132709070,5170,5170,5170,5170,0
|
|
20230714,182900,1132709070,5170,5170,5170,5170,0
|
|
20230714,182800,1132709070,5170,5170,5170,5170,0
|
|
20230714,182700,1132709070,5170,5170,5170,5170,0
|
|
20230714,182600,1132709070,5170,5170,5170,5170,0
|
|
20230714,182500,1132709070,5170,5170,5170,5170,0
|
|
20230714,182400,1132709070,5170,5170,5170,5170,9468
|
|
20230714,182300,1132709070,5170,5170,5170,5170,0
|
|
20230714,182200,1132709070,5170,5170,5170,5170,0
|
|
20230714,182100,1132709070,5170,5170,5170,5170,0
|
|
20230714,182000,1132709070,5170,5170,5170,5170,0
|
|
20230714,181900,1132709070,5170,5170,5170,5170,0
|
|
20230714,181800,1132709070,5170,5170,5170,5170,0
|
|
20230714,181700,1132709070,5170,5170,5170,5170,0
|
|
20230714,181600,1132709070,5170,5170,5170,5170,0
|
|
20230714,181500,1132709070,5170,5170,5170,5170,0
|
|
20230714,181400,1132709070,5170,5170,5170,5170,0
|
|
20230714,181300,1132709070,5170,5170,5170,5170,0
|
|
20230714,181200,1132709070,5170,5170,5170,5170,0
|
|
20230714,181100,1132709070,5170,5170,5170,5170,0
|
|
20230714,181000,1132709070,5170,5170,5170,5170,0
|
|
20230714,180900,1132709070,5170,5170,5170,5170,0
|
|
20230714,180800,1132709070,5170,5170,5170,5170,0
|
|
20230714,180700,1132709070,5170,5170,5170,5170,0
|
|
20230714,180600,1132709070,5170,5170,5170,5170,0
|
|
20230714,180500,1132709070,5170,5170,5170,5170,0
|
|
20230714,180400,1132709070,5170,5170,5170,5170,0
|
|
20230714,180300,1132709070,5170,5170,5170,5170,0
|
|
20230714,180200,1132709070,5170,5170,5170,5170,0
|
|
20230714,180100,1132709070,5170,5170,5170,5170,0
|
|
20230714,180000,1132709070,5170,5170,5170,5170,0
|
|
20230714,175900,1132709070,5170,5170,5170,5170,0
|
|
20230714,175800,1132709070,5170,5170,5170,5170,0
|
|
20230714,175700,1132709070,5170,5170,5170,5170,0
|
|
20230714,175600,1132709070,5170,5170,5170,5170,0
|
|
20230714,175500,1132709070,5170,5170,5170,5170,0
|
|
20230714,175400,1132709070,5170,5170,5170,5170,9468
|
|
20230714,175300,1132709070,5170,5170,5170,5170,0
|
|
20230714,175200,1132709070,5170,5170,5170,5170,0
|
|
20230714,175100,1132709070,5170,5170,5170,5170,0
|
|
20230714,175000,1132709070,5170,5170,5170,5170,0
|
|
20230714,174900,1132709070,5170,5170,5170,5170,0
|
|
20230714,174800,1132709070,5170,5170,5170,5170,0
|
|
20230714,174700,1132709070,5170,5170,5170,5170,0
|
|
20230714,174600,1132709070,5170,5170,5170,5170,0
|
|
20230714,174500,1132709070,5170,5170,5170,5170,0
|
|
20230714,174400,1132709070,5170,5170,5170,5170,0
|
|
20230714,174300,1132709070,5170,5170,5170,5170,0
|
|
20230714,174200,1132709070,5170,5170,5170,5170,0
|
|
20230714,174100,1132709070,5170,5170,5170,5170,0
|
|
20230714,174000,1132709070,5170,5170,5170,5170,0
|
|
20230714,173900,1132709070,5170,5170,5170,5170,0
|
|
20230714,173800,1132709070,5170,5170,5170,5170,0
|
|
20230714,173700,1132709070,5170,5170,5170,5170,0
|
|
20230714,173600,1132709070,5170,5170,5170,5170,0
|
|
20230714,173500,1132709070,5170,5170,5170,5170,0
|
|
20230714,173400,1132709070,5170,5170,5170,5170,0
|
|
20230714,173300,1132709070,5170,5170,5170,5170,0
|
|
20230714,173200,1132709070,5170,5170,5170,5170,0
|
|
20230714,173100,1132709070,5170,5170,5170,5170,0
|
|
20230714,173000,1132709070,5170,5170,5170,5170,0
|
|
20230714,172900,1132709070,5170,5170,5170,5170,0
|
|
20230714,172800,1132709070,5170,5170,5170,5170,0
|
|
20230714,172700,1132709070,5170,5170,5170,5170,0
|
|
20230714,172600,1132709070,5170,5170,5170,5170,0
|
|
20230714,172500,1132709070,5170,5170,5170,5170,0
|
|
20230714,172400,1132709070,5170,5170,5170,5170,9468
|
|
20230714,172300,1132709070,5170,5170,5170,5170,0
|
|
20230714,172200,1132709070,5170,5170,5170,5170,0
|
|
20230714,172100,1132709070,5170,5170,5170,5170,0
|
|
20230714,172000,1132709070,5170,5170,5170,5170,0
|
|
20230714,171900,1132709070,5170,5170,5170,5170,0
|
|
20230714,171800,1132709070,5170,5170,5170,5170,0
|
|
20230714,171700,1132709070,5170,5170,5170,5170,0
|
|
20230714,171600,1132709070,5170,5170,5170,5170,0
|
|
20230714,171500,1132709070,5170,5170,5170,5170,0
|
|
20230714,171400,1132709070,5170,5170,5170,5170,0
|
|
20230714,171300,1132709070,5170,5170,5170,5170,0
|
|
20230714,171200,1132709070,5170,5170,5170,5170,0
|
|
20230714,171100,1132709070,5170,5170,5170,5170,0
|
|
20230714,171000,1132709070,5170,5170,5170,5170,0
|
|
20230714,170900,1132709070,5170,5170,5170,5170,0
|
|
20230714,170800,1132709070,5170,5170,5170,5170,0
|
|
20230714,170700,1132709070,5170,5170,5170,5170,0
|
|
20230714,170600,1132709070,5170,5170,5170,5170,0
|
|
20230714,170500,1132709070,5170,5170,5170,5170,0
|
|
20230714,170400,1132709070,5170,5170,5170,5170,0
|
|
20230714,170300,1132709070,5170,5170,5170,5170,0
|
|
20230714,170200,1132709070,5170,5170,5170,5170,0
|
|
20230714,170100,1132709070,5170,5170,5170,5170,0
|
|
20230714,170000,1132709070,5170,5170,5170,5170,0
|
|
20230714,165900,1132709070,5170,5170,5170,5170,0
|
|
20230714,165800,1132709070,5170,5170,5170,5170,0
|
|
20230714,165700,1132709070,5170,5170,5170,5170,0
|
|
20230714,165600,1132709070,5170,5170,5170,5170,0
|
|
20230714,165500,1132709070,5170,5170,5170,5170,0
|
|
20230714,165400,1132709070,5170,5170,5170,5170,9468
|
|
20230714,165300,1132709070,5170,5170,5170,5170,0
|
|
20230714,165200,1132709070,5170,5170,5170,5170,0
|
|
20230714,165100,1132709070,5170,5170,5170,5170,0
|
|
20230714,165000,1132709070,5170,5170,5170,5170,0
|
|
20230714,164900,1132709070,5170,5170,5170,5170,0
|
|
20230714,164800,1132709070,5170,5170,5170,5170,0
|
|
20230714,164700,1132709070,5170,5170,5170,5170,0
|
|
20230714,164600,1132709070,5170,5170,5170,5170,0
|
|
20230714,164500,1132709070,5170,5170,5170,5170,0
|
|
20230714,164400,1132709070,5170,5170,5170,5170,0
|
|
20230714,164300,1132709070,5170,5170,5170,5170,0
|
|
20230714,164200,1132709070,5170,5170,5170,5170,0
|
|
20230714,164100,1132709070,5170,5170,5170,5170,0
|
|
20230714,164000,1132709070,5170,5170,5170,5170,0
|
|
20230714,163900,1132709070,5170,5170,5170,5170,0
|
|
20230714,163800,1132709070,5170,5170,5170,5170,0
|
|
20230714,163700,1132709070,5170,5170,5170,5170,0
|
|
20230714,163600,1132709070,5170,5170,5170,5170,0
|
|
20230714,163500,1132709070,5170,5170,5170,5170,0
|
|
20230714,163400,1132709070,5170,5170,5170,5170,0
|
|
20230714,163300,1132709070,5170,5170,5170,5170,0
|
|
20230714,163200,1132709070,5170,5170,5170,5170,0
|
|
20230714,163100,1132709070,5170,5170,5170,5170,0
|
|
20230714,163000,1132709070,5170,5170,5170,5170,0
|
|
20230714,162900,1132709070,5170,5170,5170,5170,0
|
|
20230714,162800,1132709070,5170,5170,5170,5170,0
|
|
20230714,162700,1132709070,5170,5170,5170,5170,0
|
|
20230714,162600,1132709070,5170,5170,5170,5170,0
|
|
20230714,162500,1132709070,5170,5170,5170,5170,0
|
|
20230714,162400,1132709070,5170,5170,5170,5170,9468
|
|
20230714,162300,1132709070,5170,5170,5170,5170,0
|
|
20230714,162200,1132709070,5170,5170,5170,5170,0
|
|
20230714,162100,1132709070,5170,5170,5170,5170,0
|
|
20230714,162000,1132709070,5170,5170,5170,5170,0
|
|
20230714,161900,1132709070,5170,5170,5170,5170,0
|
|
20230714,161800,1132709070,5170,5170,5170,5170,0
|
|
20230714,161700,1132709070,5170,5170,5170,5170,0
|
|
20230714,161600,1132709070,5170,5170,5170,5170,0
|
|
20230714,161500,1132709070,5170,5170,5170,5170,0
|
|
20230714,161400,1132709070,5170,5170,5170,5170,0
|
|
20230714,161300,1132709070,5170,5170,5170,5170,0
|
|
20230714,161200,1132709070,5170,5170,5170,5170,0
|
|
20230714,161100,1132709070,5170,5170,5170,5170,0
|
|
20230714,161000,1132709070,5170,5170,5170,5170,0
|
|
20230714,160900,1132709070,5170,5170,5170,5170,0
|
|
20230714,160800,1132709070,5170,5170,5170,5170,0
|
|
20230714,160700,1132709070,5170,5170,5170,5170,0
|
|
20230714,160600,1132709070,5170,5170,5170,5170,0
|
|
20230714,160500,1132709070,5170,5170,5170,5170,0
|
|
20230714,160400,1132709070,5170,5170,5170,5170,0
|
|
20230714,160300,1132709070,5170,5170,5170,5170,0
|
|
20230714,160200,1132709070,5170,5170,5170,5170,0
|
|
20230714,160100,1132709070,5170,5170,5170,5170,0
|
|
20230714,160000,1132709070,5170,5170,5170,5170,0
|
|
20230714,155900,1132709070,5170,5170,5170,5170,0
|
|
20230714,155800,1132709070,5170,5170,5170,5170,0
|
|
20230714,155700,1132709070,5170,5170,5170,5170,0
|
|
20230714,155600,1132709070,5170,5170,5170,5170,0
|
|
20230714,155500,1132709070,5170,5170,5170,5170,0
|
|
20230714,155400,1132709070,5170,5170,5170,5170,9468
|
|
20230714,155300,1132709070,5170,5170,5170,5170,0
|
|
20230714,155200,1132709070,5170,5170,5170,5170,0
|
|
20230714,155100,1132709070,5170,5170,5170,5170,0
|
|
20230714,155000,1132709070,5170,5170,5170,5170,0
|
|
20230714,154900,1132709070,5170,5170,5170,5170,0
|
|
20230714,154800,1132709070,5170,5170,5170,5170,0
|
|
20230714,154700,1132709070,5170,5170,5170,5170,0
|
|
20230714,154600,1132709070,5170,5170,5170,5170,0
|
|
20230714,154500,1132709070,5170,5170,5170,5170,0
|
|
20230714,154400,1132709070,5170,5170,5170,5170,0
|
|
20230714,154300,1132709070,5170,5170,5170,5170,0
|
|
20230714,154200,1132709070,5170,5170,5170,5170,0
|
|
20230714,154100,1132709070,5170,5170,5170,5170,0
|
|
20230714,154000,1132709070,5170,5170,5170,5170,0
|
|
20230714,153900,1132709070,5170,5170,5170,5170,0
|
|
20230714,153800,1132709070,5170,5170,5170,5170,0
|
|
20230714,153700,1132709070,5170,5170,5170,5170,0
|
|
20230714,153600,1132709070,5170,5170,5170,5170,0
|
|
20230714,153500,1132709070,5170,5170,5170,5170,0
|
|
20230714,153400,1132709070,5170,5170,5170,5170,0
|
|
20230714,153300,1132709070,5170,5170,5170,5170,0
|
|
20230714,153200,1132709070,5170,5170,5170,5170,0
|
|
20230714,153100,1132709070,5170,5170,5170,5170,0
|
|
20230714,153000,1132709070,5170,5170,5170,5170,9468
|
|
20230714,152900,1083759510,5210,5210,5210,5210,0
|
|
20230714,152800,1083759510,5210,5210,5210,5210,0
|
|
20230714,152700,1083759510,5210,5210,5210,5210,0
|
|
20230714,152600,1083759510,5210,5210,5210,5210,0
|
|
20230714,152500,1083759510,5210,5210,5210,5210,0
|
|
20230714,152400,1083759510,5210,5210,5210,5210,0
|
|
20230714,152300,1083759510,5210,5210,5210,5210,0
|
|
20230714,152200,1083759510,5210,5210,5210,5210,0
|
|
20230714,152100,1083759510,5210,5210,5210,5210,0
|
|
20230714,152000,1083759510,5210,5210,5210,5210,0
|
|
20230714,151900,1083759510,5210,5190,5210,5190,479
|
|
20230714,151800,1081264100,5170,5170,5200,5170,208
|
|
20230714,151700,1080188440,5200,5170,5200,5170,312
|
|
20230714,151600,1078574800,5170,5180,5210,5170,637
|
|
20230714,151500,1075273960,5170,5160,5180,5160,646
|
|
20230714,151400,1071933730,5160,5180,5210,5160,778
|
|
20230714,151300,1067914740,5180,5180,5210,5170,977
|
|
20230714,151200,1062861190,5210,5170,5210,5160,784
|
|
20230714,151100,1058806410,5180,5200,5210,5150,900
|
|
20230714,151000,1054150190,5160,5200,5200,5160,684
|
|
20230714,150900,1050618070,5160,5170,5170,5150,1277
|
|
20230714,150800,1044026550,5160,5160,5160,5160,633
|
|
20230714,150700,1040760270,5160,5200,5200,5160,935
|
|
20230714,150600,1035929750,5160,5180,5200,5160,658
|
|
20230714,150500,1032532440,5180,5180,5180,5160,927
|
|
20230714,150400,1027739820,5210,5180,5210,5160,830
|
|
20230714,150300,1023452720,5160,5180,5210,5160,618
|
|
20230714,150200,1020258020,5170,5170,5180,5170,659
|
|
20230714,150100,1016849010,5170,5150,5170,5150,976
|
|
20230714,150000,1011815800,5190,5160,5190,5150,790
|
|
20230714,145900,1007741560,5160,5170,5170,5160,2022
|
|
20230714,145800,997303980,5170,5170,5170,5160,776
|
|
20230714,145700,993296730,5170,5170,5200,5160,657
|
|
20230714,145600,989903340,5170,5160,5180,5160,797
|
|
20230714,145500,985789700,5160,5180,5180,5160,686
|
|
20230714,145400,982242910,5170,5180,5210,5170,728
|
|
20230714,145300,978474910,5170,5180,5180,5170,877
|
|
20230714,145200,973937590,5170,5180,5210,5170,783
|
|
20230714,145100,969888010,5180,5170,5180,5170,639
|
|
20230714,145000,966582510,5170,5170,5180,5160,786
|
|
20230714,144900,962522100,5160,5170,5210,5160,1837
|
|
20230714,144800,953026600,5180,5180,5180,5170,769
|
|
20230714,144700,949046050,5170,5180,5210,5170,800
|
|
20230714,144600,944908330,5180,5180,5220,5170,836
|
|
20230714,144500,940578730,5190,5180,5190,5170,701
|
|
20230714,144400,936951750,5190,5170,5210,5170,1252
|
|
20230714,144300,930451170,5170,5170,5170,5170,1794
|
|
20230714,144200,921176190,5170,5170,5210,5170,1328
|
|
20230714,144100,914305410,5180,5180,5190,5180,1270
|
|
20230714,144000,907726760,5180,5190,5190,5180,851
|
|
20230714,143900,903317460,5180,5180,5190,5180,674
|
|
20230714,143800,899825640,5180,5200,5200,5170,4177
|
|
20230714,143700,878131620,5250,5260,5260,5200,1595
|
|
20230714,143600,869814410,5260,5210,5270,5210,951
|
|
20230714,143500,864852600,5210,5220,5230,5210,909
|
|
20230714,143400,860108980,5220,5210,5220,5210,779
|
|
20230714,143300,856049910,5210,5210,5220,5210,1147
|
|
20230714,143200,850073600,5210,5230,5230,5210,1381
|
|
20230714,143100,842875330,5220,5220,5230,5220,1684
|
|
20230714,143000,834084070,5220,5230,5240,5220,788
|
|
20230714,142900,829968730,5230,5240,5240,5220,2354
|
|
20230714,142800,817654620,5250,5240,5260,5240,619
|
|
20230714,142700,814409060,5240,5270,5270,5240,326
|
|
20230714,142600,812693730,5270,5270,5270,5270,7
|
|
20230714,142500,812656840,5240,5240,5240,5240,0
|
|
20230714,142400,812656840,5240,5240,5240,5240,0
|
|
20230714,142300,812656840,5240,5250,5250,5240,194
|
|
20230714,142200,811638410,5230,5270,5270,5230,1300
|
|
20230714,142100,804819150,5280,5280,5280,5280,186
|
|
20230714,142000,803837070,5270,5270,5270,5270,147
|
|
20230714,141900,803062380,5270,5270,5270,5270,142
|
|
20230714,141800,802314040,5270,5270,5270,5270,0
|
|
20230714,141700,802314040,5270,5270,5270,5270,0
|
|
20230714,141600,802314040,5270,5270,5270,5270,0
|
|
20230714,141500,802314040,5270,5270,5270,5270,146
|
|
20230714,141400,801544620,5260,5260,5260,5260,0
|
|
20230714,141300,801544620,5260,5260,5260,5260,16
|
|
20230714,141200,801460460,5250,5250,5250,5250,5
|
|
20230714,141100,801434210,5250,5240,5270,5220,436
|
|
20230714,141000,799154800,5240,5250,5250,5240,257
|
|
20230714,140900,797808080,5250,5260,5260,5250,605
|
|
20230714,140800,794631650,5260,5260,5260,5260,8
|
|
20230714,140700,794589570,5260,5260,5260,5260,37
|
|
20230714,140600,794394950,5260,5260,5260,5260,134
|
|
20230714,140500,793690110,5250,5250,5250,5250,15
|
|
20230714,140400,793611360,5260,5260,5260,5260,0
|
|
20230714,140300,793611360,5260,5270,5270,5260,213
|
|
20230714,140200,792490340,5280,5280,5280,5280,2033
|
|
20230714,140100,781756100,5290,5290,5290,5290,59
|
|
20230714,140000,781443990,5290,5290,5290,5290,0
|
|
20230714,135900,781443990,5290,5300,5300,5290,241
|
|
20230714,135800,780168500,5300,5300,5300,5300,0
|
|
20230714,135700,780168500,5300,5300,5300,5300,0
|
|
20230714,135600,780168500,5300,5300,5300,5300,155
|
|
20230714,135500,779347000,5290,5290,5290,5290,0
|
|
20230714,135400,779347000,5290,5290,5290,5290,30
|
|
20230714,135300,779188300,5290,5290,5290,5290,154
|
|
20230714,135200,778373640,5290,5290,5290,5290,20
|
|
20230714,135100,778267840,5290,5290,5290,5290,303
|
|
20230714,135000,776664970,5290,5280,5290,5280,8
|
|
20230714,134900,776622720,5290,5300,5300,5290,168
|
|
20230714,134800,775732560,5300,5300,5300,5300,22
|
|
20230714,134700,775615960,5290,5290,5290,5290,0
|
|
20230714,134600,775615960,5290,5290,5290,5290,220
|
|
20230714,134500,774452160,5290,5290,5290,5290,10
|
|
20230714,134400,774399260,5290,5290,5290,5290,10
|
|
20230714,134300,774346360,5290,5290,5290,5290,215
|
|
20230714,134200,773209010,5280,5280,5280,5280,0
|
|
20230714,134100,773209010,5280,5280,5280,5280,558
|
|
20230714,134000,770262770,5280,5280,5280,5280,11
|
|
20230714,133900,770204690,5270,5270,5270,5270,9
|
|
20230714,133800,770157260,5280,5280,5280,5280,21
|
|
20230714,133700,770046380,5280,5280,5280,5280,0
|
|
20230714,133600,770046380,5280,5270,5280,5270,157
|
|
20230714,133500,769217520,5280,5270,5280,5270,304
|
|
20230714,133400,767612700,5280,5280,5280,5280,1
|
|
20230714,133300,767607420,5270,5270,5270,5270,344
|
|
20230714,133200,765794540,5270,5270,5270,5270,2
|
|
20230714,133100,765784000,5270,5270,5270,5270,0
|
|
20230714,133000,765784000,5270,5270,5270,5270,8
|
|
20230714,132900,765741840,5270,5250,5270,5240,1801
|
|
20230714,132800,756296280,5260,5270,5270,5260,946
|
|
20230714,132700,751319860,5270,5270,5270,5270,282
|
|
20230714,132600,749833720,5270,5270,5270,5270,444
|
|
20230714,132500,747493840,5280,5280,5280,5280,20
|
|
20230714,132400,747388240,5280,5280,5280,5280,529
|
|
20230714,132300,744595120,5280,5280,5280,5280,145
|
|
20230714,132200,743829520,5280,5270,5280,5270,426
|
|
20230714,132100,741584270,5280,5280,5280,5280,17
|
|
20230714,132000,741494510,5280,5280,5280,5280,230
|
|
20230714,131900,740280110,5280,5280,5280,5280,33
|
|
20230714,131800,740105870,5290,5300,5300,5290,120
|
|
20230714,131700,739470670,5310,5310,5310,5310,191
|
|
20230714,131600,738456460,5310,5300,5310,5300,107
|
|
20230714,131500,737889170,5310,5310,5310,5310,0
|
|
20230714,131400,737889170,5310,5310,5310,5310,139
|
|
20230714,131300,737151080,5310,5310,5310,5310,105
|
|
20230714,131200,736593530,5310,5310,5310,5310,0
|
|
20230714,131100,736593530,5310,5300,5310,5300,500
|
|
20230714,131000,733939310,5300,5300,5300,5300,478
|
|
20230714,130900,731405910,5300,5300,5300,5300,239
|
|
20230714,130800,730139210,5300,5300,5300,5300,12
|
|
20230714,130700,730075610,5300,5300,5300,5300,129
|
|
20230714,130600,729391910,5290,5280,5290,5280,654
|
|
20230714,130500,725933950,5290,5290,5290,5290,90
|
|
20230714,130400,725457850,5290,5290,5300,5290,610
|
|
20230714,130300,722229500,5300,5300,5300,5300,252
|
|
20230714,130200,720893900,5300,5310,5310,5300,303
|
|
20230714,130100,719287970,5310,5310,5310,5310,239
|
|
20230714,130000,718018880,5300,5300,5300,5300,1
|
|
20230714,125900,718013580,5310,5310,5310,5310,8
|
|
20230714,125800,717971100,5300,5310,5310,5300,742
|
|
20230714,125700,714038130,5310,5330,5330,5300,936
|
|
20230714,125600,709072140,5310,5320,5330,5310,428
|
|
20230714,125500,706795990,5320,5350,5350,5320,339
|
|
20230714,125400,704989640,5350,5340,5360,5330,1991
|
|
20230714,125300,694338590,5340,5320,5350,5320,1362
|
|
20230714,125200,687062480,5300,5310,5350,5300,5687
|
|
20230714,125100,656730680,5300,5300,5300,5290,215
|
|
20230714,125000,655591370,5300,5300,5300,5300,51
|
|
20230714,124900,655321070,5300,5310,5310,5300,195
|
|
20230714,124800,654287470,5300,5290,5300,5280,3903
|
|
20230714,124700,633619860,5290,5290,5290,5290,690
|
|
20230714,124600,629969760,5290,5270,5290,5270,2978
|
|
20230714,124500,614252310,5270,5270,5270,5270,101
|
|
20230714,124400,613720040,5260,5260,5260,5260,169
|
|
20230714,124300,612831100,5260,5250,5260,5250,152
|
|
20230714,124200,612032080,5260,5260,5260,5260,462
|
|
20230714,124100,609601960,5260,5260,5260,5260,129
|
|
20230714,124000,608923420,5260,5260,5260,5250,340
|
|
20230714,123900,607136020,5260,5250,5260,5250,157
|
|
20230714,123800,606310220,5260,5260,5260,5260,207
|
|
20230714,123700,605221400,5250,5250,5250,5250,1149
|
|
20230714,123600,599189150,5250,5250,5250,5250,0
|
|
20230714,123500,599189150,5250,5250,5250,5250,133
|
|
20230714,123400,598490900,5240,5240,5240,5240,2
|
|
20230714,123300,598480420,5250,5250,5250,5250,477
|
|
20230714,123200,595976170,5250,5250,5250,5250,2
|
|
20230714,123100,595965670,5230,5240,5240,5230,218
|
|
20230714,123000,594823450,5250,5250,5250,5250,1
|
|
20230714,122900,594818200,5250,5250,5250,5250,200
|
|
20230714,122800,593768200,5250,5250,5250,5250,137
|
|
20230714,122700,593048950,5240,5240,5240,5240,1
|
|
20230714,122600,593043710,5250,5250,5250,5250,0
|
|
20230714,122500,593043710,5250,5250,5250,5250,143
|
|
20230714,122400,592292960,5250,5260,5260,5250,22
|
|
20230714,122300,592177260,5250,5260,5260,5250,439
|
|
20230714,122200,589872410,5250,5260,5260,5250,994
|
|
20230714,122100,584652540,5260,5260,5260,5260,30
|
|
20230714,122000,584494740,5250,5260,5260,5250,284
|
|
20230714,121900,583000950,5260,5250,5260,5250,110
|
|
20230714,121800,582423350,5250,5250,5250,5250,204
|
|
20230714,121700,581352350,5250,5250,5250,5250,153
|
|
20230714,121600,580549100,5250,5250,5250,5250,1
|
|
20230714,121500,580543850,5230,5230,5230,5230,0
|
|
20230714,121400,580543850,5230,5240,5240,5220,27
|
|
20230714,121300,580402550,5230,5230,5230,5230,0
|
|
20230714,121200,580402550,5230,5250,5250,5230,1200
|
|
20230714,121100,574123390,5240,5240,5240,5240,1
|
|
20230714,121000,574118150,5240,5240,5240,5240,0
|
|
20230714,120900,574118150,5240,5260,5260,5240,1336
|
|
20230714,120800,567113730,5260,5260,5260,5260,67
|
|
20230714,120700,566761310,5260,5260,5260,5260,0
|
|
20230714,120600,566761310,5260,5260,5260,5260,0
|
|
20230714,120500,566761310,5260,5260,5270,5250,99
|
|
20230714,120400,566240600,5250,5260,5260,5250,202
|
|
20230714,120300,565178100,5260,5260,5260,5260,1
|
|
20230714,120200,565172840,5270,5270,5270,5270,20
|
|
20230714,120100,565067440,5270,5270,5270,5270,102
|
|
20230714,120000,564529900,5250,5250,5250,5250,0
|
|
20230714,115900,564529900,5250,5250,5250,5250,372
|
|
20230714,115800,562576900,5250,5250,5250,5250,10
|
|
20230714,115700,562524400,5250,5250,5250,5250,213
|
|
20230714,115600,561406150,5260,5270,5270,5260,1680
|
|
20230714,115500,552555970,5270,5270,5270,5270,1
|
|
20230714,115400,552550700,5270,5270,5270,5270,75
|
|
20230714,115300,552155450,5270,5270,5270,5270,7
|
|
20230714,115200,552118560,5260,5260,5270,5250,384
|
|
20230714,115100,550100340,5260,5260,5260,5260,93
|
|
20230714,115000,549611160,5260,5250,5260,5250,273
|
|
20230714,114900,548177610,5280,5280,5280,5250,1609
|
|
20230714,114800,539697460,5280,5280,5280,5260,203
|
|
20230714,114700,538629640,5280,5280,5280,5260,267
|
|
20230714,114600,537223210,5280,5290,5290,5280,101
|
|
20230714,114500,536688930,5290,5250,5300,5250,5278
|
|
20230714,114400,508837040,5240,5230,5240,5230,565
|
|
20230714,114300,505877440,5240,5230,5240,5230,295
|
|
20230714,114200,504332300,5220,5230,5230,5220,12
|
|
20230714,114100,504269600,5220,5230,5230,5220,74
|
|
20230714,114000,503883280,5230,5230,5230,5230,193
|
|
20230714,113900,502873890,5230,5230,5230,5230,149
|
|
20230714,113800,502094620,5230,5230,5230,5230,10
|
|
20230714,113700,502042320,5220,5220,5220,5220,0
|
|
20230714,113600,502042320,5220,5220,5220,5220,200
|
|
20230714,113500,500998320,5220,5220,5220,5220,0
|
|
20230714,113400,500998320,5220,5230,5230,5220,314
|
|
20230714,113300,499358040,5230,5230,5230,5230,1
|
|
20230714,113200,499352810,5210,5210,5210,5210,409
|
|
20230714,113100,497221920,5210,5210,5210,5210,0
|
|
20230714,113000,497221920,5210,5200,5210,5200,348
|
|
20230714,112900,495410860,5210,5220,5220,5210,1481
|
|
20230714,112800,487684690,5220,5250,5250,5220,129
|
|
20230714,112700,487010540,5260,5260,5260,5260,39
|
|
20230714,112600,486805400,5260,5270,5270,5250,901
|
|
20230714,112500,482071140,5270,5230,5270,5230,6415
|
|
20230714,112400,448293370,5240,5220,5240,5220,4439
|
|
20230714,112300,425089740,5220,5180,5220,5180,5574
|
|
20230714,112200,396109160,5190,5180,5190,5180,266
|
|
20230714,112100,394728630,5180,5180,5180,5180,401
|
|
20230714,112000,392651450,5180,5180,5180,5180,194
|
|
20230714,111900,391646530,5180,5180,5180,5180,5
|
|
20230714,111800,391620630,5180,5170,5180,5150,211
|
|
20230714,111700,390531620,5180,5170,5180,5170,192
|
|
20230714,111600,389538970,5170,5170,5170,5170,10
|
|
20230714,111500,389487270,5170,5170,5170,5170,20
|
|
20230714,111400,389383870,5170,5170,5170,5170,428
|
|
20230714,111300,387171110,5170,5180,5180,5170,152
|
|
20230714,111200,386383790,5180,5180,5180,5180,194
|
|
20230714,111100,385378870,5180,5180,5180,5180,220
|
|
20230714,111000,384239270,5180,5160,5180,5160,28
|
|
20230714,110900,384094390,5180,5180,5180,5180,0
|
|
20230714,110800,384094390,5180,5180,5180,5180,105
|
|
20230714,110700,383550490,5160,5160,5180,5160,136
|
|
20230714,110600,382848710,5170,5170,5170,5170,20
|
|
20230714,110500,382745310,5170,5170,5170,5170,214
|
|
20230714,110400,381638930,5170,5150,5170,5150,117
|
|
20230714,110300,381035260,5130,5150,5150,5130,71
|
|
20230714,110200,380671010,5140,5140,5140,5140,1240
|
|
20230714,110100,374297410,5140,5130,5140,5130,733
|
|
20230714,110000,370531330,5140,5140,5140,5140,57
|
|
20230714,105900,370238350,5140,5140,5140,5140,5
|
|
20230714,105800,370212650,5140,5130,5140,5120,237
|
|
20230714,105700,368997170,5120,5120,5120,5120,37
|
|
20230714,105600,368807730,5080,5120,5120,5080,3964
|
|
20230714,105500,348662980,5130,5130,5130,5090,10087
|
|
20230714,105400,297147680,5130,5130,5130,5130,1049
|
|
20230714,105300,291766310,5120,5130,5130,5120,1562
|
|
20230714,105200,283758870,5160,5130,5160,5130,601
|
|
20230714,105100,280672710,5130,5160,5160,5130,511
|
|
20230714,105000,278049480,5130,5160,5160,5130,2003
|
|
20230714,104900,267773820,5150,5120,5150,5120,343
|
|
20230714,104800,266014860,5130,5150,5150,5130,915
|
|
20230714,104700,261320250,5130,5150,5150,5130,4506
|
|
20230714,104600,238204180,5160,5160,5180,5160,843
|
|
20230714,104500,233854100,5160,5150,5160,5130,1253
|
|
20230714,104400,227424410,5180,5150,5180,5130,3501
|
|
20230714,104300,209445310,5160,5190,5190,5160,1001
|
|
20230714,104200,204279800,5190,5190,5190,5190,62
|
|
20230714,104100,203958020,5190,5190,5190,5180,196
|
|
20230714,104000,202942240,5190,5170,5190,5170,2280
|
|
20230714,103900,191154000,5160,5170,5170,5160,151
|
|
20230714,103800,190374830,5170,5170,5170,5170,380
|
|
20230714,103700,188410230,5170,5180,5180,5170,765
|
|
20230714,103600,184454830,5180,5180,5180,5180,21
|
|
20230714,103500,184346050,5180,5190,5200,5180,255
|
|
20230714,103400,183021700,5200,5200,5200,5190,130
|
|
20230714,103300,182346860,5190,5190,5190,5190,60
|
|
20230714,103200,182035460,5190,5200,5200,5190,21
|
|
20230714,103100,181926460,5200,5200,5200,5200,1868
|
|
20230714,103000,172212860,5200,5200,5200,5200,100
|
|
20230714,102900,171692860,5200,5190,5200,5190,12
|
|
20230714,102800,171630480,5200,5200,5200,5200,153
|
|
20230714,102700,170834880,5200,5190,5210,5190,32
|
|
20230714,102600,170668360,5190,5200,5200,5190,227
|
|
20230714,102500,169488230,5200,5200,5200,5200,484
|
|
20230714,102400,166971430,5200,5170,5200,5170,2094
|
|
20230714,102300,156124760,5160,5170,5170,5160,8
|
|
20230714,102200,156083410,5170,5170,5170,5170,107
|
|
20230714,102100,155530220,5170,5170,5170,5170,9
|
|
20230714,102000,155483690,5150,5150,5150,5150,2
|
|
20230714,101900,155473390,5130,5170,5170,5130,252
|
|
20230714,101800,154174950,5170,5170,5170,5170,1
|
|
20230714,101700,154169780,5180,5150,5180,5110,1024
|
|
20230714,101600,148922520,5160,5180,5180,5160,17
|
|
20230714,101500,148834480,5160,5150,5160,5150,712
|
|
20230714,101400,145161450,5150,5140,5150,5140,178
|
|
20230714,101300,144246030,5140,5140,5140,5140,46
|
|
20230714,101200,144009590,5140,5150,5150,5140,129
|
|
20230714,101100,143345250,5160,5160,5160,5160,3
|
|
20230714,101000,143329770,5160,5160,5160,5160,0
|
|
20230714,100900,143329770,5160,5150,5160,5140,570
|
|
20230714,100800,140395600,5130,5130,5150,5130,487
|
|
20230714,100700,137893270,5130,5130,5130,5130,15
|
|
20230714,100600,137816320,5130,5130,5130,5130,0
|
|
20230714,100500,137816320,5130,5130,5130,5130,10
|
|
20230714,100400,137765020,5110,5110,5110,5110,0
|
|
20230714,100300,137765020,5110,5120,5120,5110,139
|
|
20230714,100200,137054630,5120,5120,5120,5120,155
|
|
20230714,100100,136261030,5120,5120,5120,5110,951
|
|
20230714,100000,131392030,5130,5120,5130,5120,186
|
|
20230714,095900,130439550,5130,5120,5130,5120,91
|
|
20230714,095800,129973620,5120,5120,5120,5110,335
|
|
20230714,095700,128261420,5120,5120,5120,5120,22
|
|
20230714,095600,128148780,5120,5120,5120,5120,4
|
|
20230714,095500,128128300,5130,5130,5130,5130,152
|
|
20230714,095400,127348540,5140,5120,5140,5100,924
|
|
20230714,095300,122624780,5140,5140,5140,5140,0
|
|
20230714,095200,122624780,5140,5140,5140,5110,122
|
|
20230714,095100,122000700,5110,5140,5150,5100,2213
|
|
20230714,095000,110696410,5130,5130,5130,5130,2
|
|
20230714,094900,110686150,5140,5140,5140,5140,152
|
|
20230714,094800,109904870,5150,5150,5150,5150,3
|
|
20230714,094700,109889420,5130,5130,5130,5130,100
|
|
20230714,094600,109376420,5150,5130,5150,5130,2
|
|
20230714,094500,109366140,5160,5140,5160,5140,101
|
|
20230714,094400,108846980,5140,5140,5140,5140,300
|
|
20230714,094300,107304980,5120,5130,5130,5120,71
|
|
20230714,094200,106940850,5130,5120,5130,5120,1024
|
|
20230714,094100,101697120,5120,5120,5120,5120,190
|
|
20230714,094000,100724320,5120,5140,5140,5120,553
|
|
20230714,093900,97887620,5140,5130,5140,5130,972
|
|
20230714,093800,92901130,5140,5150,5150,5140,1185
|
|
20230714,093700,86803210,5160,5160,5160,5160,2
|
|
20230714,093600,86792890,5150,5160,5160,5150,363
|
|
20230714,093500,84923370,5160,5140,5160,5140,120
|
|
20230714,093400,84306550,5160,5170,5170,5150,1121
|
|
20230714,093300,78532800,5170,5180,5180,5150,684
|
|
20230714,093200,75001550,5190,5190,5190,5190,0
|
|
20230714,093100,75001550,5190,5190,5190,5190,42
|
|
20230714,093000,74783570,5160,5200,5200,5160,719
|
|
20230714,092900,71061300,5200,5200,5200,5200,1
|
|
20230714,092800,71056100,5200,5200,5200,5190,108
|
|
20230714,092700,70494530,5200,5190,5200,5190,117
|
|
20230714,092600,69887290,5180,5190,5190,5180,22
|
|
20230714,092500,69773120,5190,5190,5190,5190,143
|
|
20230714,092400,69030950,5190,5190,5190,5190,54
|
|
20230714,092300,68750690,5190,5180,5190,5180,43
|
|
20230714,092200,68527940,5200,5180,5200,5180,33
|
|
20230714,092100,68356370,5170,5200,5200,5170,230
|
|
20230714,092000,67164270,5160,5200,5210,5160,1077
|
|
20230714,091900,61585360,5210,5220,5220,5210,468
|
|
20230714,091800,59143980,5210,5210,5220,5210,816
|
|
20230714,091700,54890480,5210,5210,5210,5210,11
|
|
20230714,091600,54833170,5210,5200,5210,5200,60
|
|
20230714,091500,54521160,5200,5180,5200,5180,111
|
|
20230714,091400,53946060,5180,5200,5200,5180,14
|
|
20230714,091300,53873400,5200,5160,5200,5150,451
|
|
20230714,091200,51548040,5170,5190,5190,5170,380
|
|
20230714,091100,49576840,5190,5190,5190,5180,242
|
|
20230714,091000,48321460,5200,5210,5220,5200,140
|
|
20230714,090900,47593410,5220,5200,5220,5200,450
|
|
20230714,090800,45249310,5210,5200,5210,5200,301
|
|
20230714,090700,43684100,5200,5220,5220,5200,1544
|
|
20230714,090600,35637270,5220,5200,5220,5200,1450
|
|
20230714,090500,28090980,5200,5180,5200,5180,406
|
|
20230714,090400,25985380,5180,5180,5180,5180,22
|
|
20230714,090300,25871420,5150,5150,5150,5150,2773
|
|
20230714,090200,11590470,5150,5180,5180,5150,63
|
|
20230714,090100,11264250,5190,5190,5190,5150,129
|
|
20230714,090000,10595660,5190,5150,5200,5150,2056
|