688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,202500,941587790,5200,5200,5200,5200,732
|
|
20230719,202400,941587790,5200,5200,5200,5200,0
|
|
20230719,202300,941587790,5200,5200,5200,5200,0
|
|
20230719,202200,941587790,5200,5200,5200,5200,0
|
|
20230719,202100,941587790,5200,5200,5200,5200,0
|
|
20230719,202000,941587790,5200,5200,5200,5200,0
|
|
20230719,201900,941587790,5200,5200,5200,5200,0
|
|
20230719,201800,941587790,5200,5200,5200,5200,0
|
|
20230719,201700,941587790,5200,5200,5200,5200,0
|
|
20230719,201600,941587790,5200,5200,5200,5200,0
|
|
20230719,201500,941587790,5200,5200,5200,5200,0
|
|
20230719,201400,941587790,5200,5200,5200,5200,0
|
|
20230719,201300,941587790,5200,5200,5200,5200,0
|
|
20230719,201200,941587790,5200,5200,5200,5200,0
|
|
20230719,201100,941587790,5200,5200,5200,5200,0
|
|
20230719,201000,941587790,5200,5200,5200,5200,0
|
|
20230719,200900,941587790,5200,5200,5200,5200,0
|
|
20230719,200800,941587790,5200,5200,5200,5200,0
|
|
20230719,200700,941587790,5200,5200,5200,5200,0
|
|
20230719,200600,941587790,5200,5200,5200,5200,0
|
|
20230719,200500,941587790,5200,5200,5200,5200,0
|
|
20230719,200400,941587790,5200,5200,5200,5200,0
|
|
20230719,200300,941587790,5200,5200,5200,5200,0
|
|
20230719,200200,941587790,5200,5200,5200,5200,0
|
|
20230719,200100,941587790,5200,5200,5200,5200,0
|
|
20230719,200000,941587790,5200,5200,5200,5200,0
|
|
20230719,195900,941587790,5200,5200,5200,5200,0
|
|
20230719,195800,941587790,5200,5200,5200,5200,0
|
|
20230719,195700,941587790,5200,5200,5200,5200,0
|
|
20230719,195600,941587790,5200,5200,5200,5200,0
|
|
20230719,195500,941587790,5200,5200,5200,5200,732
|
|
20230719,195400,941587790,5200,5200,5200,5200,0
|
|
20230719,195300,941587790,5200,5200,5200,5200,0
|
|
20230719,195200,941587790,5200,5200,5200,5200,0
|
|
20230719,195100,941587790,5200,5200,5200,5200,0
|
|
20230719,195000,941587790,5200,5200,5200,5200,0
|
|
20230719,194900,941587790,5200,5200,5200,5200,0
|
|
20230719,194800,941587790,5200,5200,5200,5200,0
|
|
20230719,194700,941587790,5200,5200,5200,5200,0
|
|
20230719,194600,941587790,5200,5200,5200,5200,0
|
|
20230719,194500,941587790,5200,5200,5200,5200,0
|
|
20230719,194400,941587790,5200,5200,5200,5200,0
|
|
20230719,194300,941587790,5200,5200,5200,5200,0
|
|
20230719,194200,941587790,5200,5200,5200,5200,0
|
|
20230719,194100,941587790,5200,5200,5200,5200,0
|
|
20230719,194000,941587790,5200,5200,5200,5200,0
|
|
20230719,193900,941587790,5200,5200,5200,5200,0
|
|
20230719,193800,941587790,5200,5200,5200,5200,0
|
|
20230719,193700,941587790,5200,5200,5200,5200,0
|
|
20230719,193600,941587790,5200,5200,5200,5200,0
|
|
20230719,193500,941587790,5200,5200,5200,5200,0
|
|
20230719,193400,941587790,5200,5200,5200,5200,0
|
|
20230719,193300,941587790,5200,5200,5200,5200,0
|
|
20230719,193200,941587790,5200,5200,5200,5200,0
|
|
20230719,193100,941587790,5200,5200,5200,5200,0
|
|
20230719,193000,941587790,5200,5200,5200,5200,0
|
|
20230719,192900,941587790,5200,5200,5200,5200,0
|
|
20230719,192800,941587790,5200,5200,5200,5200,0
|
|
20230719,192700,941587790,5200,5200,5200,5200,0
|
|
20230719,192600,941587790,5200,5200,5200,5200,0
|
|
20230719,192500,941587790,5200,5200,5200,5200,732
|
|
20230719,192400,941587790,5200,5200,5200,5200,0
|
|
20230719,192300,941587790,5200,5200,5200,5200,0
|
|
20230719,192200,941587790,5200,5200,5200,5200,0
|
|
20230719,192100,941587790,5200,5200,5200,5200,0
|
|
20230719,192000,941587790,5200,5200,5200,5200,0
|
|
20230719,191900,941587790,5200,5200,5200,5200,0
|
|
20230719,191800,941587790,5200,5200,5200,5200,0
|
|
20230719,191700,941587790,5200,5200,5200,5200,0
|
|
20230719,191600,941587790,5200,5200,5200,5200,0
|
|
20230719,191500,941587790,5200,5200,5200,5200,0
|
|
20230719,191400,941587790,5200,5200,5200,5200,0
|
|
20230719,191300,941587790,5200,5200,5200,5200,0
|
|
20230719,191200,941587790,5200,5200,5200,5200,0
|
|
20230719,191100,941587790,5200,5200,5200,5200,0
|
|
20230719,191000,941587790,5200,5200,5200,5200,0
|
|
20230719,190900,941587790,5200,5200,5200,5200,0
|
|
20230719,190800,941587790,5200,5200,5200,5200,0
|
|
20230719,190700,941587790,5200,5200,5200,5200,0
|
|
20230719,190600,941587790,5200,5200,5200,5200,0
|
|
20230719,190500,941587790,5200,5200,5200,5200,0
|
|
20230719,190400,941587790,5200,5200,5200,5200,0
|
|
20230719,190300,941587790,5200,5200,5200,5200,0
|
|
20230719,190200,941587790,5200,5200,5200,5200,0
|
|
20230719,190100,941587790,5200,5200,5200,5200,0
|
|
20230719,190000,941587790,5200,5200,5200,5200,0
|
|
20230719,185900,941587790,5200,5200,5200,5200,0
|
|
20230719,185800,941587790,5200,5200,5200,5200,0
|
|
20230719,185700,941587790,5200,5200,5200,5200,0
|
|
20230719,185600,941587790,5200,5200,5200,5200,0
|
|
20230719,185500,941587790,5200,5200,5200,5200,732
|
|
20230719,185400,941587790,5200,5200,5200,5200,0
|
|
20230719,185300,941587790,5200,5200,5200,5200,0
|
|
20230719,185200,941587790,5200,5200,5200,5200,0
|
|
20230719,185100,941587790,5200,5200,5200,5200,0
|
|
20230719,185000,941587790,5200,5200,5200,5200,0
|
|
20230719,184900,941587790,5200,5200,5200,5200,0
|
|
20230719,184800,941587790,5200,5200,5200,5200,0
|
|
20230719,184700,941587790,5200,5200,5200,5200,0
|
|
20230719,184600,941587790,5200,5200,5200,5200,0
|
|
20230719,184500,941587790,5200,5200,5200,5200,0
|
|
20230719,184400,941587790,5200,5200,5200,5200,0
|
|
20230719,184300,941587790,5200,5200,5200,5200,0
|
|
20230719,184200,941587790,5200,5200,5200,5200,0
|
|
20230719,184100,941587790,5200,5200,5200,5200,0
|
|
20230719,184000,941587790,5200,5200,5200,5200,0
|
|
20230719,183900,941587790,5200,5200,5200,5200,0
|
|
20230719,183800,941587790,5200,5200,5200,5200,0
|
|
20230719,183700,941587790,5200,5200,5200,5200,0
|
|
20230719,183600,941587790,5200,5200,5200,5200,0
|
|
20230719,183500,941587790,5200,5200,5200,5200,0
|
|
20230719,183400,941587790,5200,5200,5200,5200,0
|
|
20230719,183300,941587790,5200,5200,5200,5200,0
|
|
20230719,183200,941587790,5200,5200,5200,5200,0
|
|
20230719,183100,941587790,5200,5200,5200,5200,0
|
|
20230719,183000,941587790,5200,5200,5200,5200,0
|
|
20230719,182900,941587790,5200,5200,5200,5200,0
|
|
20230719,182800,941587790,5200,5200,5200,5200,0
|
|
20230719,182700,941587790,5200,5200,5200,5200,0
|
|
20230719,182600,941587790,5200,5200,5200,5200,0
|
|
20230719,182500,941587790,5200,5200,5200,5200,732
|
|
20230719,182400,941587790,5200,5200,5200,5200,0
|
|
20230719,182300,941587790,5200,5200,5200,5200,0
|
|
20230719,182200,941587790,5200,5200,5200,5200,0
|
|
20230719,182100,941587790,5200,5200,5200,5200,0
|
|
20230719,182000,941587790,5200,5200,5200,5200,0
|
|
20230719,181900,941587790,5200,5200,5200,5200,0
|
|
20230719,181800,941587790,5200,5200,5200,5200,0
|
|
20230719,181700,941587790,5200,5200,5200,5200,0
|
|
20230719,181600,941587790,5200,5200,5200,5200,0
|
|
20230719,181500,941587790,5200,5200,5200,5200,0
|
|
20230719,181400,941587790,5200,5200,5200,5200,0
|
|
20230719,181300,941587790,5200,5200,5200,5200,0
|
|
20230719,181200,941587790,5200,5200,5200,5200,0
|
|
20230719,181100,941587790,5200,5200,5200,5200,0
|
|
20230719,181000,941587790,5200,5200,5200,5200,0
|
|
20230719,180900,941587790,5200,5200,5200,5200,0
|
|
20230719,180800,941587790,5200,5200,5200,5200,0
|
|
20230719,180700,941587790,5200,5200,5200,5200,0
|
|
20230719,180600,941587790,5200,5200,5200,5200,0
|
|
20230719,180500,941587790,5200,5200,5200,5200,0
|
|
20230719,180400,941587790,5200,5200,5200,5200,0
|
|
20230719,180300,941587790,5200,5200,5200,5200,0
|
|
20230719,180200,941587790,5200,5200,5200,5200,0
|
|
20230719,180100,941587790,5200,5200,5200,5200,0
|
|
20230719,180000,941587790,5200,5200,5200,5200,0
|
|
20230719,175900,941587790,5200,5200,5200,5200,0
|
|
20230719,175800,941587790,5200,5200,5200,5200,0
|
|
20230719,175700,941587790,5200,5200,5200,5200,0
|
|
20230719,175600,941587790,5200,5200,5200,5200,0
|
|
20230719,175500,941587790,5200,5200,5200,5200,732
|
|
20230719,175400,941587790,5200,5200,5200,5200,0
|
|
20230719,175300,941587790,5200,5200,5200,5200,0
|
|
20230719,175200,941587790,5200,5200,5200,5200,0
|
|
20230719,175100,941587790,5200,5200,5200,5200,0
|
|
20230719,175000,941587790,5200,5200,5200,5200,0
|
|
20230719,174900,941587790,5200,5200,5200,5200,0
|
|
20230719,174800,941587790,5200,5200,5200,5200,0
|
|
20230719,174700,941587790,5200,5200,5200,5200,0
|
|
20230719,174600,941587790,5200,5200,5200,5200,0
|
|
20230719,174500,941587790,5200,5200,5200,5200,0
|
|
20230719,174400,941587790,5200,5200,5200,5200,0
|
|
20230719,174300,941587790,5200,5200,5200,5200,0
|
|
20230719,174200,941587790,5200,5200,5200,5200,0
|
|
20230719,174100,941587790,5200,5200,5200,5200,0
|
|
20230719,174000,941587790,5200,5200,5200,5200,0
|
|
20230719,173900,941587790,5200,5200,5200,5200,0
|
|
20230719,173800,941587790,5200,5200,5200,5200,0
|
|
20230719,173700,941587790,5200,5200,5200,5200,0
|
|
20230719,173600,941587790,5200,5200,5200,5200,0
|
|
20230719,173500,941587790,5200,5200,5200,5200,0
|
|
20230719,173400,941587790,5200,5200,5200,5200,0
|
|
20230719,173300,941587790,5200,5200,5200,5200,0
|
|
20230719,173200,941587790,5200,5200,5200,5200,0
|
|
20230719,173100,941587790,5200,5200,5200,5200,0
|
|
20230719,173000,941587790,5200,5200,5200,5200,0
|
|
20230719,172900,941587790,5200,5200,5200,5200,0
|
|
20230719,172800,941587790,5200,5200,5200,5200,0
|
|
20230719,172700,941587790,5200,5200,5200,5200,0
|
|
20230719,172600,941587790,5200,5200,5200,5200,0
|
|
20230719,172500,941587790,5200,5200,5200,5200,732
|
|
20230719,172400,941587790,5200,5200,5200,5200,0
|
|
20230719,172300,941587790,5200,5200,5200,5200,0
|
|
20230719,172200,941587790,5200,5200,5200,5200,0
|
|
20230719,172100,941587790,5200,5200,5200,5200,0
|
|
20230719,172000,941587790,5200,5200,5200,5200,0
|
|
20230719,171900,941587790,5200,5200,5200,5200,0
|
|
20230719,171800,941587790,5200,5200,5200,5200,0
|
|
20230719,171700,941587790,5200,5200,5200,5200,0
|
|
20230719,171600,941587790,5200,5200,5200,5200,0
|
|
20230719,171500,941587790,5200,5200,5200,5200,0
|
|
20230719,171400,941587790,5200,5200,5200,5200,0
|
|
20230719,171300,941587790,5200,5200,5200,5200,0
|
|
20230719,171200,941587790,5200,5200,5200,5200,0
|
|
20230719,171100,941587790,5200,5200,5200,5200,0
|
|
20230719,171000,941587790,5200,5200,5200,5200,0
|
|
20230719,170900,941587790,5200,5200,5200,5200,0
|
|
20230719,170800,941587790,5200,5200,5200,5200,0
|
|
20230719,170700,941587790,5200,5200,5200,5200,0
|
|
20230719,170600,941587790,5200,5200,5200,5200,0
|
|
20230719,170500,941587790,5200,5200,5200,5200,0
|
|
20230719,170400,941587790,5200,5200,5200,5200,0
|
|
20230719,170300,941587790,5200,5200,5200,5200,0
|
|
20230719,170200,941587790,5200,5200,5200,5200,0
|
|
20230719,170100,941587790,5200,5200,5200,5200,0
|
|
20230719,170000,941587790,5200,5200,5200,5200,0
|
|
20230719,165900,941587790,5200,5200,5200,5200,0
|
|
20230719,165800,941587790,5200,5200,5200,5200,0
|
|
20230719,165700,941587790,5200,5200,5200,5200,0
|
|
20230719,165600,941587790,5200,5200,5200,5200,0
|
|
20230719,165500,941587790,5200,5200,5200,5200,732
|
|
20230719,165400,941587790,5200,5200,5200,5200,0
|
|
20230719,165300,941587790,5200,5200,5200,5200,0
|
|
20230719,165200,941587790,5200,5200,5200,5200,0
|
|
20230719,165100,941587790,5200,5200,5200,5200,0
|
|
20230719,165000,941587790,5200,5200,5200,5200,0
|
|
20230719,164900,941587790,5200,5200,5200,5200,0
|
|
20230719,164800,941587790,5200,5200,5200,5200,0
|
|
20230719,164700,941587790,5200,5200,5200,5200,0
|
|
20230719,164600,941587790,5200,5200,5200,5200,0
|
|
20230719,164500,941587790,5200,5200,5200,5200,0
|
|
20230719,164400,941587790,5200,5200,5200,5200,0
|
|
20230719,164300,941587790,5200,5200,5200,5200,0
|
|
20230719,164200,941587790,5200,5200,5200,5200,0
|
|
20230719,164100,941587790,5200,5200,5200,5200,0
|
|
20230719,164000,941587790,5200,5200,5200,5200,0
|
|
20230719,163900,941587790,5200,5200,5200,5200,0
|
|
20230719,163800,941587790,5200,5200,5200,5200,0
|
|
20230719,163700,941587790,5200,5200,5200,5200,0
|
|
20230719,163600,941587790,5200,5200,5200,5200,0
|
|
20230719,163500,941587790,5200,5200,5200,5200,0
|
|
20230719,163400,941587790,5200,5200,5200,5200,0
|
|
20230719,163300,941587790,5200,5200,5200,5200,0
|
|
20230719,163200,941587790,5200,5200,5200,5200,0
|
|
20230719,163100,941587790,5200,5200,5200,5200,0
|
|
20230719,163000,941587790,5200,5200,5200,5200,0
|
|
20230719,162900,941587790,5200,5200,5200,5200,0
|
|
20230719,162800,941587790,5200,5200,5200,5200,0
|
|
20230719,162700,941587790,5200,5200,5200,5200,0
|
|
20230719,162600,941587790,5200,5200,5200,5200,0
|
|
20230719,162500,941587790,5200,5200,5200,5200,732
|
|
20230719,162400,941587790,5200,5200,5200,5200,0
|
|
20230719,162300,941587790,5200,5200,5200,5200,0
|
|
20230719,162200,941587790,5200,5200,5200,5200,0
|
|
20230719,162100,941587790,5200,5200,5200,5200,0
|
|
20230719,162000,941587790,5200,5200,5200,5200,0
|
|
20230719,161900,941587790,5200,5200,5200,5200,0
|
|
20230719,161800,941587790,5200,5200,5200,5200,0
|
|
20230719,161700,941587790,5200,5200,5200,5200,0
|
|
20230719,161600,941587790,5200,5200,5200,5200,0
|
|
20230719,161500,941587790,5200,5200,5200,5200,0
|
|
20230719,161400,941587790,5200,5200,5200,5200,0
|
|
20230719,161300,941587790,5200,5200,5200,5200,0
|
|
20230719,161200,941587790,5200,5200,5200,5200,0
|
|
20230719,161100,941587790,5200,5200,5200,5200,0
|
|
20230719,161000,941587790,5200,5200,5200,5200,0
|
|
20230719,160900,941587790,5200,5200,5200,5200,0
|
|
20230719,160800,941587790,5200,5200,5200,5200,0
|
|
20230719,160700,941587790,5200,5200,5200,5200,0
|
|
20230719,160600,941587790,5200,5200,5200,5200,0
|
|
20230719,160500,941587790,5200,5200,5200,5200,0
|
|
20230719,160400,941587790,5200,5200,5200,5200,0
|
|
20230719,160300,941587790,5200,5200,5200,5200,0
|
|
20230719,160200,941587790,5200,5200,5200,5200,0
|
|
20230719,160100,941587790,5200,5200,5200,5200,0
|
|
20230719,160000,941587790,5200,5200,5200,5200,0
|
|
20230719,155900,941587790,5200,5200,5200,5200,0
|
|
20230719,155800,941587790,5200,5200,5200,5200,0
|
|
20230719,155700,941587790,5200,5200,5200,5200,0
|
|
20230719,155600,941587790,5200,5200,5200,5200,0
|
|
20230719,155500,941587790,5200,5200,5200,5200,732
|
|
20230719,155400,941587790,5200,5200,5200,5200,0
|
|
20230719,155300,941587790,5200,5200,5200,5200,0
|
|
20230719,155200,941587790,5200,5200,5200,5200,0
|
|
20230719,155100,941587790,5200,5200,5200,5200,0
|
|
20230719,155000,941587790,5200,5200,5200,5200,0
|
|
20230719,154900,941587790,5200,5200,5200,5200,0
|
|
20230719,154800,941587790,5200,5200,5200,5200,0
|
|
20230719,154700,941587790,5200,5200,5200,5200,0
|
|
20230719,154600,941587790,5200,5200,5200,5200,0
|
|
20230719,154500,941587790,5200,5200,5200,5200,0
|
|
20230719,154400,941587790,5200,5200,5200,5200,0
|
|
20230719,154300,941587790,5200,5200,5200,5200,0
|
|
20230719,154200,941587790,5200,5200,5200,5200,0
|
|
20230719,154100,941587790,5200,5200,5200,5200,0
|
|
20230719,154000,941587790,5200,5200,5200,5200,0
|
|
20230719,153900,941587790,5200,5200,5200,5200,0
|
|
20230719,153800,941587790,5200,5200,5200,5200,0
|
|
20230719,153700,941587790,5200,5200,5200,5200,0
|
|
20230719,153600,941587790,5200,5200,5200,5200,0
|
|
20230719,153500,941587790,5200,5200,5200,5200,0
|
|
20230719,153400,941587790,5200,5200,5200,5200,0
|
|
20230719,153300,941587790,5200,5200,5200,5200,0
|
|
20230719,153200,941587790,5200,5200,5200,5200,0
|
|
20230719,153100,941587790,5200,5200,5200,5200,0
|
|
20230719,153000,941587790,5200,5200,5200,5200,732
|
|
20230719,152900,937781390,5200,5200,5200,5200,0
|
|
20230719,152800,937781390,5200,5200,5200,5200,0
|
|
20230719,152700,937781390,5200,5200,5200,5200,0
|
|
20230719,152600,937781390,5200,5200,5200,5200,0
|
|
20230719,152500,937781390,5200,5200,5200,5200,0
|
|
20230719,152400,937781390,5200,5200,5200,5200,0
|
|
20230719,152300,937781390,5200,5200,5200,5200,0
|
|
20230719,152200,937781390,5200,5200,5200,5200,0
|
|
20230719,152100,937781390,5200,5200,5200,5200,0
|
|
20230719,152000,937781390,5200,5200,5200,5200,0
|
|
20230719,151900,937781390,5200,5190,5200,5180,1067
|
|
20230719,151800,932236560,5190,5190,5200,5180,148
|
|
20230719,151700,931467570,5190,5190,5190,5190,739
|
|
20230719,151600,927632160,5190,5190,5190,5180,149
|
|
20230719,151500,926859490,5190,5190,5190,5190,12
|
|
20230719,151400,926797210,5180,5180,5180,5180,414
|
|
20230719,151300,924652690,5180,5180,5180,5180,13
|
|
20230719,151200,924585350,5180,5170,5180,5170,16
|
|
20230719,151100,924502610,5170,5190,5190,5160,136
|
|
20230719,151000,923799970,5190,5190,5190,5190,118
|
|
20230719,150900,923187550,5190,5190,5190,5190,22
|
|
20230719,150800,923073370,5190,5190,5190,5170,30
|
|
20230719,150700,922917980,5190,5190,5190,5190,18
|
|
20230719,150600,922824560,5190,5180,5190,5180,12
|
|
20230719,150500,922762310,5180,5190,5190,5180,58
|
|
20230719,150400,922461610,5200,5210,5210,5190,42
|
|
20230719,150300,922243230,5190,5200,5210,5190,1023
|
|
20230719,150200,916914270,5200,5200,5200,5200,22
|
|
20230719,150100,916799870,5180,5180,5180,5180,25
|
|
20230719,150000,916670370,5160,5180,5180,5150,740
|
|
20230719,145900,912847210,5190,5200,5200,5190,463
|
|
20230719,145800,910439750,5170,5180,5180,5170,294
|
|
20230719,145700,908919610,5180,5200,5200,5170,107
|
|
20230719,145600,908365280,5200,5170,5200,5160,1214
|
|
20230719,145500,902080560,5190,5160,5190,5160,385
|
|
20230719,145400,900088830,5160,5160,5160,5160,93
|
|
20230719,145300,899608950,5170,5160,5170,5160,587
|
|
20230719,145200,896575120,5160,5180,5180,5160,62
|
|
20230719,145100,896254760,5170,5170,5180,5170,169
|
|
20230719,145000,895380850,5170,5170,5170,5160,433
|
|
20230719,144900,893143200,5170,5170,5170,5160,449
|
|
20230719,144800,890822830,5170,5150,5170,5150,480
|
|
20230719,144700,888346680,5160,5150,5160,5140,156
|
|
20230719,144600,887543930,5150,5150,5150,5150,66
|
|
20230719,144500,887204030,5150,5170,5170,5150,294
|
|
20230719,144400,885687160,5150,5150,5160,5150,447
|
|
20230719,144300,883382600,5150,5160,5160,5150,43
|
|
20230719,144200,883161000,5150,5160,5160,5150,487
|
|
20230719,144100,880649040,5170,5160,5170,5120,400
|
|
20230719,144000,878589460,5120,5160,5160,5110,2142
|
|
20230719,143900,867589220,5160,5160,5160,5160,96
|
|
20230719,143800,867093860,5160,5150,5160,5150,743
|
|
20230719,143700,863266610,5150,5140,5160,5140,113
|
|
20230719,143600,862684700,5140,5160,5160,5140,710
|
|
20230719,143500,859030530,5160,5160,5160,5150,995
|
|
20230719,143400,853899290,5160,5170,5180,5160,111
|
|
20230719,143300,853325720,5160,5160,5160,5160,96
|
|
20230719,143200,852830360,5170,5150,5170,5150,623
|
|
20230719,143100,849616460,5160,5170,5170,5160,341
|
|
20230719,143000,847856780,5180,5170,5180,5170,12
|
|
20230719,142900,847794640,5170,5170,5170,5170,420
|
|
20230719,142800,845623240,5150,5170,5170,5150,122
|
|
20230719,142700,844994550,5170,5180,5180,5170,419
|
|
20230719,142600,842828260,5180,5170,5180,5160,652
|
|
20230719,142500,839454490,5170,5170,5170,5170,38
|
|
20230719,142400,839258030,5150,5180,5180,5150,426
|
|
20230719,142300,837054100,5180,5180,5180,5140,324
|
|
20230719,142200,835386390,5190,5200,5200,5190,13
|
|
20230719,142100,835318870,5170,5200,5200,5170,107
|
|
20230719,142000,834765320,5200,5170,5200,5160,2445
|
|
20230719,141900,822094270,5170,5180,5180,5170,311
|
|
20230719,141800,820483430,5170,5170,5170,5170,135
|
|
20230719,141700,819785480,5160,5160,5160,5150,347
|
|
20230719,141600,817996870,5160,5160,5160,5160,500
|
|
20230719,141500,815416870,5150,5190,5190,5150,196
|
|
20230719,141400,814403470,5190,5190,5190,5150,577
|
|
20230719,141300,811412680,5150,5150,5150,5150,753
|
|
20230719,141200,807534730,5160,5200,5200,5160,101
|
|
20230719,141100,807013370,5200,5150,5200,5150,490
|
|
20230719,141000,804470170,5150,5150,5200,5150,509
|
|
20230719,140900,801843420,5200,5160,5200,5160,753
|
|
20230719,140800,797957900,5200,5180,5200,5160,852
|
|
20230719,140700,793536800,5160,5160,5160,5160,96
|
|
20230719,140600,793041440,5170,5200,5200,5170,792
|
|
20230719,140500,788935680,5200,5170,5200,5170,533
|
|
20230719,140400,786171500,5170,5170,5170,5170,96
|
|
20230719,140300,785675180,5190,5170,5190,5170,954
|
|
20230719,140200,780728410,5170,5140,5170,5140,1134
|
|
20230719,140100,774881680,5150,5150,5150,5150,201
|
|
20230719,140000,773846530,5150,5170,5170,5150,216
|
|
20230719,135900,772732820,5170,5150,5170,5150,997
|
|
20230719,135800,767591450,5160,5150,5160,5150,191
|
|
20230719,135700,766606930,5150,5150,5150,5150,95
|
|
20230719,135600,766117680,5170,5150,5170,5150,586
|
|
20230719,135500,763089980,5150,5150,5150,5150,753
|
|
20230719,135400,759212030,5130,5130,5130,5130,0
|
|
20230719,135300,759212030,5130,5130,5170,5130,461
|
|
20230719,135200,756832540,5140,5140,5140,5140,96
|
|
20230719,135100,756339100,5160,5160,5160,5160,752
|
|
20230719,135000,752458780,5160,5120,5160,5120,167
|
|
20230719,134900,751600900,5120,5120,5120,5120,95
|
|
20230719,134800,751114500,5120,5120,5120,5120,753
|
|
20230719,134700,747259140,5160,5130,5160,5110,2049
|
|
20230719,134600,736751550,5140,5140,5140,5140,182
|
|
20230719,134500,735816070,5140,5130,5140,5130,134
|
|
20230719,134400,735127710,5130,5140,5160,5130,731
|
|
20230719,134300,731363710,5150,5150,5150,5150,96
|
|
20230719,134200,730869310,5160,5150,5160,5150,109
|
|
20230719,134100,730307830,5160,5160,5160,5150,574
|
|
20230719,134000,727346940,5160,5160,5160,5150,218
|
|
20230719,133900,726223020,5150,5150,5150,5150,0
|
|
20230719,133800,726223020,5150,5150,5150,5140,2046
|
|
20230719,133700,715687080,5140,5130,5140,5120,806
|
|
20230719,133600,711552730,5140,5140,5140,5140,43
|
|
20230719,133500,711331710,5140,5140,5140,5130,486
|
|
20230719,133400,708834630,5130,5130,5130,5130,96
|
|
20230719,133300,708342150,5140,5140,5150,5140,454
|
|
20230719,133200,706008580,5140,5140,5140,5140,50
|
|
20230719,133100,705751580,5130,5140,5140,5130,98
|
|
20230719,133000,705248820,5130,5140,5140,5130,760
|
|
20230719,132900,701343380,5140,5140,5150,5140,368
|
|
20230719,132800,699449220,5140,5140,5140,5140,88
|
|
20230719,132700,698996900,5140,5140,5140,5140,96
|
|
20230719,132600,698503460,5150,5140,5150,5140,543
|
|
20230719,132500,695707970,5140,5130,5140,5130,323
|
|
20230719,132400,694048700,5140,5140,5140,5140,3
|
|
20230719,132300,694033280,5130,5140,5140,5130,530
|
|
20230719,132200,691310040,5130,5130,5130,5130,96
|
|
20230719,132100,690817560,5130,5150,5150,5130,146
|
|
20230719,132000,690068180,5150,5130,5150,5130,706
|
|
20230719,131900,686440270,5140,5140,5140,5140,147
|
|
20230719,131800,685684690,5140,5140,5140,5140,96
|
|
20230719,131700,685191250,5140,5140,5140,5140,228
|
|
20230719,131600,684019330,5130,5140,5140,5130,523
|
|
20230719,131500,681332060,5140,5140,5140,5140,96
|
|
20230719,131400,680838620,5140,5130,5140,5130,187
|
|
20230719,131300,679878400,5130,5130,5130,5130,96
|
|
20230719,131200,679385920,5130,5130,5130,5130,753
|
|
20230719,131100,675523030,5130,5120,5130,5120,304
|
|
20230719,131000,673964480,5120,5120,5120,5120,0
|
|
20230719,130900,673964480,5120,5130,5130,5120,229
|
|
20230719,130800,672790670,5130,5120,5140,5120,2138
|
|
20230719,130700,661838900,5120,5120,5120,5120,96
|
|
20230719,130600,661347380,5130,5140,5140,5130,1101
|
|
20230719,130500,655699200,5130,5140,5140,5120,802
|
|
20230719,130400,651585400,5130,5130,5130,5130,96
|
|
20230719,130300,651092920,5130,5130,5130,5130,97
|
|
20230719,130200,650595310,5140,5120,5140,5120,201
|
|
20230719,130100,649565210,5120,5130,5130,5120,762
|
|
20230719,130000,645657110,5130,5130,5130,5130,96
|
|
20230719,125900,645164630,5140,5140,5140,5130,523
|
|
20230719,125800,642477360,5130,5140,5140,5130,202
|
|
20230719,125700,641440040,5150,5150,5150,5150,31
|
|
20230719,125600,641280390,5150,5140,5150,5140,545
|
|
20230719,125500,638474600,5140,5140,5140,5140,0
|
|
20230719,125400,638474600,5140,5160,5160,5140,307
|
|
20230719,125300,636894480,5160,5150,5160,5150,199
|
|
20230719,125200,635869600,5140,5140,5140,5140,96
|
|
20230719,125100,635376160,5150,5150,5150,5150,95
|
|
20230719,125000,634886910,5160,5150,5160,5150,712
|
|
20230719,124900,631213950,5150,5150,5150,5150,96
|
|
20230719,124800,630719550,5150,5150,5150,5150,0
|
|
20230719,124700,630719550,5150,5150,5150,5150,752
|
|
20230719,124600,626846750,5160,5160,5160,5160,12
|
|
20230719,124500,626784830,5160,5160,5160,5160,95
|
|
20230719,124400,626294630,5170,5160,5170,5160,532
|
|
20230719,124300,623545150,5170,5170,5170,5170,224
|
|
20230719,124200,622387070,5170,5160,5170,5160,97
|
|
20230719,124100,621886540,5160,5160,5160,5160,156
|
|
20230719,124000,621081580,5150,5160,5160,5150,694
|
|
20230719,123900,617501500,5160,5160,5160,5160,96
|
|
20230719,123800,617006140,5160,5160,5160,5160,96
|
|
20230719,123700,616510780,5160,5160,5160,5160,96
|
|
20230719,123600,616015420,5150,5160,5160,5150,862
|
|
20230719,123500,611575160,5170,5160,5170,5160,474
|
|
20230719,123400,609125530,5160,5160,5160,5160,96
|
|
20230719,123300,608630170,5160,5160,5160,5160,692
|
|
20230719,123200,605059450,5160,5160,5160,5160,132
|
|
20230719,123100,604378330,5150,5160,5160,5150,109
|
|
20230719,123000,603816850,5160,5170,5170,5160,51
|
|
20230719,122900,603553660,5160,5160,5160,5160,752
|
|
20230719,122800,599673340,5160,5150,5160,5150,456
|
|
20230719,122700,597321340,5160,5150,5160,5150,356
|
|
20230719,122600,595487330,5150,5150,5150,5150,0
|
|
20230719,122500,595487330,5150,5150,5150,5150,753
|
|
20230719,122400,591609380,5160,5160,5160,5160,35
|
|
20230719,122300,591428780,5160,5160,5160,5160,345
|
|
20230719,122200,589648580,5150,5170,5170,5150,506
|
|
20230719,122100,587038560,5160,5160,5160,5160,96
|
|
20230719,122000,586543200,5150,5150,5150,5150,96
|
|
20230719,121900,586048800,5150,5160,5160,5150,966
|
|
20230719,121800,581073670,5160,5170,5170,5160,401
|
|
20230719,121700,579001450,5170,5170,5170,5170,96
|
|
20230719,121600,578505130,5160,5160,5160,5160,96
|
|
20230719,121500,578009770,5160,5160,5160,5150,753
|
|
20230719,121400,574125250,5150,5160,5160,5150,98
|
|
20230719,121300,573620530,5160,5160,5160,5160,95
|
|
20230719,121200,573130330,5160,5150,5160,5150,97
|
|
20230719,121100,572630770,5160,5160,5160,5160,1590
|
|
20230719,121000,564426370,5160,5160,5160,5160,95
|
|
20230719,120900,563936170,5160,5160,5160,5160,96
|
|
20230719,120800,563440810,5160,5160,5160,5160,575
|
|
20230719,120700,560473810,5160,5160,5160,5160,274
|
|
20230719,120600,559059970,5160,5160,5160,5160,96
|
|
20230719,120500,558564610,5160,5150,5160,5150,253
|
|
20230719,120400,557260090,5150,5160,5160,5150,666
|
|
20230719,120300,553823630,5160,5160,5160,5160,96
|
|
20230719,120200,553328270,5160,5160,5160,5160,319
|
|
20230719,120100,551682230,5150,5160,5160,5150,133
|
|
20230719,120000,550996910,5160,5160,5160,5160,753
|
|
20230719,115900,547111430,5190,5150,5190,5150,179
|
|
20230719,115800,546187890,5160,5160,5160,5150,60
|
|
20230719,115700,545878300,5170,5170,5170,5170,630
|
|
20230719,115600,542621200,5170,5150,5170,5150,465
|
|
20230719,115500,540217560,5150,5160,5160,5150,102
|
|
20230719,115400,539692200,5160,5160,5160,5160,91
|
|
20230719,115300,539222640,5170,5170,5170,5170,423
|
|
20230719,115200,537035730,5180,5160,5180,5160,246
|
|
20230719,115100,535763370,5170,5160,5170,5160,163
|
|
20230719,115000,534921620,5170,5170,5170,5170,591
|
|
20230719,114900,531866150,5170,5170,5170,5170,96
|
|
20230719,114800,531369830,5170,5180,5180,5170,113
|
|
20230719,114700,530785450,5170,5170,5170,5170,96
|
|
20230719,114600,530289130,5160,5190,5190,5160,616
|
|
20230719,114500,527103780,5190,5200,5200,5190,97
|
|
20230719,114400,526600340,5200,5210,5210,5200,1329
|
|
20230719,114300,519689370,5200,5200,5200,5200,96
|
|
20230719,114200,519190170,5210,5210,5210,5210,294
|
|
20230719,114100,517658430,5210,5210,5210,5210,96
|
|
20230719,114000,517158270,5200,5200,5200,5200,96
|
|
20230719,113900,516659070,5210,5220,5220,5210,465
|
|
20230719,113800,514232730,5220,5220,5220,5220,143
|
|
20230719,113700,513486270,5210,5210,5210,5210,96
|
|
20230719,113600,512986110,5220,5200,5220,5200,112
|
|
20230719,113500,512403390,5210,5210,5210,5210,657
|
|
20230719,113400,508980420,5190,5220,5220,5190,98
|
|
20230719,113300,508471740,5190,5220,5220,5190,98
|
|
20230719,113200,507963060,5180,5190,5190,5180,753
|
|
20230719,113100,504055950,5200,5200,5200,5200,96
|
|
20230719,113000,503556750,5210,5210,5210,5200,255
|
|
20230719,112900,502229150,5210,5210,5220,5210,1150
|
|
20230719,112800,496237520,5210,5200,5210,5200,896
|
|
20230719,112700,491575920,5200,5190,5200,5190,662
|
|
20230719,112600,488133530,5180,5180,5190,5180,1078
|
|
20230719,112500,482549110,5150,5150,5150,5150,96
|
|
20230719,112400,482054710,5150,5150,5150,5150,753
|
|
20230719,112300,478176760,5150,5170,5170,5150,1450
|
|
20230719,112200,470690680,5160,5160,5160,5160,96
|
|
20230719,112100,470195320,5170,5170,5170,5170,428
|
|
20230719,112000,467982560,5160,5160,5160,5160,0
|
|
20230719,111900,467982560,5160,5170,5180,5160,187
|
|
20230719,111800,467016720,5170,5180,5180,5170,97
|
|
20230719,111700,466515220,5170,5170,5170,5170,753
|
|
20230719,111600,462622210,5150,5160,5160,5150,237
|
|
20230719,111500,461400250,5160,5140,5160,5140,343
|
|
20230719,111400,459632290,5150,5130,5150,5130,775
|
|
20230719,111300,455656080,5150,5150,5150,5150,1000
|
|
20230719,111200,450506080,5130,5130,5130,5130,106
|
|
20230719,111100,449962300,5130,5140,5140,5130,715
|
|
20230719,111000,446289390,5130,5140,5140,5130,305
|
|
20230719,110900,444722650,5130,5150,5150,5130,260
|
|
20230719,110800,443388130,5150,5150,5150,5150,512
|
|
20230719,110700,440751330,5150,5140,5150,5140,1744
|
|
20230719,110600,431787150,5150,5180,5180,5150,627
|
|
20230719,110500,428547840,5170,5170,5170,5170,13
|
|
20230719,110400,428480630,5180,5160,5180,5160,11
|
|
20230719,110300,428423670,5170,5180,5180,5170,673
|
|
20230719,110200,424944090,5180,5170,5180,5170,256
|
|
20230719,110100,423620550,5170,5170,5170,5170,29
|
|
20230719,110000,423470620,5170,5170,5170,5170,0
|
|
20230719,105900,423470620,5170,5170,5170,5170,408
|
|
20230719,105800,421361260,5170,5170,5170,5170,0
|
|
20230719,105700,421361260,5170,5180,5180,5170,468
|
|
20230719,105600,418940270,5180,5180,5180,5180,718
|
|
20230719,105500,415221030,5180,5180,5180,5180,361
|
|
20230719,105400,413351050,5180,5180,5180,5180,179
|
|
20230719,105300,412423830,5180,5180,5180,5180,250
|
|
20230719,105200,411128830,5180,5180,5180,5180,407
|
|
20230719,105100,409020570,5190,5200,5200,5190,372
|
|
20230719,105000,407089850,5200,5190,5200,5190,119
|
|
20230719,104900,406472200,5180,5200,5200,5180,234
|
|
20230719,104800,405258400,5200,5200,5200,5200,449
|
|
20230719,104700,402923600,5200,5200,5200,5200,293
|
|
20230719,104600,401400000,5180,5190,5190,5180,233
|
|
20230719,104500,400192730,5200,5220,5220,5200,1009
|
|
20230719,104400,394940910,5220,5220,5220,5220,26
|
|
20230719,104300,394805190,5220,5220,5250,5220,1010
|
|
20230719,104200,389522780,5220,5190,5220,5180,648
|
|
20230719,104100,386159300,5190,5200,5200,5190,442
|
|
20230719,104000,383865260,5180,5220,5220,5180,149
|
|
20230719,103900,383090400,5220,5230,5230,5220,15
|
|
20230719,103800,383012050,5210,5220,5220,5210,1119
|
|
20230719,103700,377177440,5210,5230,5230,5210,38
|
|
20230719,103600,376978930,5220,5180,5240,5180,1629
|
|
20230719,103500,368514690,5180,5170,5180,5170,557
|
|
20230719,103400,365634840,5170,5180,5180,5170,127
|
|
20230719,103300,364978130,5180,5180,5180,5180,14
|
|
20230719,103200,364905610,5170,5170,5170,5160,540
|
|
20230719,103100,362113840,5170,5170,5170,5170,121
|
|
20230719,103000,361488270,5180,5180,5180,5180,17
|
|
20230719,102900,361400210,5170,5170,5170,5170,430
|
|
20230719,102800,359177110,5160,5160,5160,5160,99
|
|
20230719,102700,358666270,5160,5140,5160,5130,867
|
|
20230719,102600,354216230,5160,5150,5160,5140,538
|
|
20230719,102500,351445290,5140,5140,5140,5140,0
|
|
20230719,102400,351445290,5140,5150,5150,5140,345
|
|
20230719,102300,349668620,5150,5150,5150,5150,516
|
|
20230719,102200,347011220,5150,5150,5150,5150,50
|
|
20230719,102100,346753720,5150,5160,5160,5150,39
|
|
20230719,102000,346552590,5170,5170,5170,5170,532
|
|
20230719,101900,343802150,5170,5170,5170,5170,25
|
|
20230719,101800,343672900,5170,5170,5170,5170,23
|
|
20230719,101700,343553990,5170,5170,5170,5170,348
|
|
20230719,101600,341754830,5170,5170,5180,5170,362
|
|
20230719,101500,339883050,5170,5170,5170,5170,6
|
|
20230719,101400,339852030,5150,5150,5150,5150,332
|
|
20230719,101300,338142230,5150,5150,5150,5150,325
|
|
20230719,101200,336468480,5180,5150,5180,5150,189
|
|
20230719,101100,335490570,5140,5140,5140,5140,592
|
|
20230719,101000,332447690,5140,5140,5140,5140,113
|
|
20230719,100900,331866870,5140,5150,5150,5140,72
|
|
20230719,100800,331496160,5150,5170,5170,5150,562
|
|
20230719,100700,328592610,5140,5140,5140,5140,0
|
|
20230719,100600,328592610,5140,5140,5140,5140,657
|
|
20230719,100500,325215630,5150,5140,5190,5140,2561
|
|
20230719,100400,311976320,5130,5130,5140,5130,916
|
|
20230719,100300,307276730,5130,5130,5130,5130,256
|
|
20230719,100200,305963450,5130,5130,5130,5130,822
|
|
20230719,100100,301746590,5140,5140,5140,5140,20
|
|
20230719,100000,301643790,5140,5130,5140,5120,71
|
|
20230719,095900,301279670,5130,5110,5130,5110,786
|
|
20230719,095800,297257650,5110,5130,5130,5110,288
|
|
20230719,095700,295784770,5120,5120,5120,5120,0
|
|
20230719,095600,295784770,5120,5120,5120,5120,0
|
|
20230719,095500,295784770,5120,5110,5120,5110,1397
|
|
20230719,095400,288644100,5110,5110,5110,5110,0
|
|
20230719,095300,288644100,5110,5110,5110,5110,1
|
|
20230719,095200,288638990,5120,5120,5120,5120,6
|
|
20230719,095100,288608270,5120,5110,5120,5090,1850
|
|
20230719,095000,279178750,5110,5100,5110,5100,322
|
|
20230719,094900,277536150,5100,5130,5130,5100,4081
|
|
20230719,094800,256618110,5130,5140,5140,5130,868
|
|
20230719,094700,252160650,5140,5140,5140,5140,3
|
|
20230719,094600,252145230,5140,5150,5150,5140,18
|
|
20230719,094500,252052700,5130,5130,5130,5130,100
|
|
20230719,094400,251539700,5150,5170,5170,5150,1138
|
|
20230719,094300,245658640,5160,5150,5180,5150,15
|
|
20230719,094200,245581210,5150,5120,5150,5120,1341
|
|
20230719,094100,238677770,5120,5120,5120,5120,641
|
|
20230719,094000,235395850,5120,5100,5120,5100,742
|
|
20230719,093900,231600320,5100,5100,5100,5100,0
|
|
20230719,093800,231600320,5100,5110,5110,5100,731
|
|
20230719,093700,227866220,5110,5120,5120,5100,981
|
|
20230719,093600,222843990,5120,5120,5120,5120,555
|
|
20230719,093500,220002390,5120,5090,5120,5080,103
|
|
20230719,093400,219475100,5070,5080,5080,5070,291
|
|
20230719,093300,217999690,5070,5120,5120,5070,1205
|
|
20230719,093200,211877880,5120,5090,5120,5090,1898
|
|
20230719,093100,202211060,5100,5090,5100,5090,725
|
|
20230719,093000,198516800,5090,5100,5100,5090,766
|
|
20230719,092900,194613640,5100,5090,5100,5060,660
|
|
20230719,092800,191268700,5090,5060,5090,5060,169
|
|
20230719,092700,190413020,5060,5050,5060,5040,526
|
|
20230719,092600,187755490,5050,5060,5080,5050,1761
|
|
20230719,092500,178855430,5050,5090,5090,5050,2293
|
|
20230719,092400,167254030,5090,5110,5110,5060,7525
|
|
20230719,092300,128883660,5110,5120,5120,5110,1406
|
|
20230719,092200,121687810,5130,5130,5130,5130,422
|
|
20230719,092100,119522950,5130,5110,5130,5110,202
|
|
20230719,092000,118488690,5110,5110,5140,5110,144
|
|
20230719,091900,117752310,5110,5110,5110,5110,1305
|
|
20230719,091800,111083760,5140,5120,5140,5110,606
|
|
20230719,091700,107983630,5120,5120,5120,5120,38
|
|
20230719,091600,107789070,5120,5130,5130,5120,1614
|
|
20230719,091500,99517730,5130,5120,5150,5120,291
|
|
20230719,091400,98020000,5120,5130,5130,5120,1065
|
|
20230719,091300,92564550,5130,5140,5140,5130,1148
|
|
20230719,091200,86669250,5120,5150,5150,5120,2300
|
|
20230719,091100,74875740,5150,5140,5150,5140,92
|
|
20230719,091000,74402660,5140,5170,5170,5140,2788
|
|
20230719,090900,60042880,5160,5180,5180,5160,2335
|
|
20230719,090800,47981210,5180,5180,5210,5180,954
|
|
20230719,090700,43039420,5210,5200,5210,5170,1576
|
|
20230719,090600,34871400,5200,5200,5200,5200,328
|
|
20230719,090500,33165800,5200,5210,5210,5200,279
|
|
20230719,090400,31712750,5210,5250,5250,5210,358
|
|
20230719,090300,29846770,5210,5260,5260,5210,2892
|
|
20230719,090200,14700210,5290,5290,5290,5290,153
|
|
20230719,090100,13890840,5300,5270,5300,5260,1050
|
|
20230719,090000,8367560,5260,5280,5320,5260,1585
|