654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,195100,1349888950,5720,5720,5720,5720,8680
|
|
20230705,195000,1349888950,5720,5720,5720,5720,0
|
|
20230705,194900,1349888950,5720,5720,5720,5720,0
|
|
20230705,194800,1349888950,5720,5720,5720,5720,0
|
|
20230705,194700,1349888950,5720,5720,5720,5720,0
|
|
20230705,194600,1349888950,5720,5720,5720,5720,0
|
|
20230705,194500,1349888950,5720,5720,5720,5720,0
|
|
20230705,194400,1349888950,5720,5720,5720,5720,0
|
|
20230705,194300,1349888950,5720,5720,5720,5720,0
|
|
20230705,194200,1349888950,5720,5720,5720,5720,0
|
|
20230705,194100,1349888950,5720,5720,5720,5720,0
|
|
20230705,194000,1349888950,5720,5720,5720,5720,0
|
|
20230705,193900,1349888950,5720,5720,5720,5720,0
|
|
20230705,193800,1349888950,5720,5720,5720,5720,0
|
|
20230705,193700,1349888950,5720,5720,5720,5720,0
|
|
20230705,193600,1349888950,5720,5720,5720,5720,0
|
|
20230705,193500,1349888950,5720,5720,5720,5720,0
|
|
20230705,193400,1349888950,5720,5720,5720,5720,0
|
|
20230705,193300,1349888950,5720,5720,5720,5720,0
|
|
20230705,193200,1349888950,5720,5720,5720,5720,0
|
|
20230705,193100,1349888950,5720,5720,5720,5720,0
|
|
20230705,193000,1349888950,5720,5720,5720,5720,0
|
|
20230705,192900,1349888950,5720,5720,5720,5720,0
|
|
20230705,192800,1349888950,5720,5720,5720,5720,0
|
|
20230705,192700,1349888950,5720,5720,5720,5720,0
|
|
20230705,192600,1349888950,5720,5720,5720,5720,0
|
|
20230705,192500,1349888950,5720,5720,5720,5720,0
|
|
20230705,192400,1349888950,5720,5720,5720,5720,0
|
|
20230705,192300,1349888950,5720,5720,5720,5720,0
|
|
20230705,192200,1349888950,5720,5720,5720,5720,0
|
|
20230705,192100,1349888950,5720,5720,5720,5720,8680
|
|
20230705,192000,1349888950,5720,5720,5720,5720,0
|
|
20230705,191900,1349888950,5720,5720,5720,5720,0
|
|
20230705,191800,1349888950,5720,5720,5720,5720,0
|
|
20230705,191700,1349888950,5720,5720,5720,5720,0
|
|
20230705,191600,1349888950,5720,5720,5720,5720,0
|
|
20230705,191500,1349888950,5720,5720,5720,5720,0
|
|
20230705,191400,1349888950,5720,5720,5720,5720,0
|
|
20230705,191300,1349888950,5720,5720,5720,5720,0
|
|
20230705,191200,1349888950,5720,5720,5720,5720,0
|
|
20230705,191100,1349888950,5720,5720,5720,5720,0
|
|
20230705,191000,1349888950,5720,5720,5720,5720,0
|
|
20230705,190900,1349888950,5720,5720,5720,5720,0
|
|
20230705,190800,1349888950,5720,5720,5720,5720,0
|
|
20230705,190700,1349888950,5720,5720,5720,5720,0
|
|
20230705,190600,1349888950,5720,5720,5720,5720,0
|
|
20230705,190500,1349888950,5720,5720,5720,5720,0
|
|
20230705,190400,1349888950,5720,5720,5720,5720,0
|
|
20230705,190300,1349888950,5720,5720,5720,5720,0
|
|
20230705,190200,1349888950,5720,5720,5720,5720,0
|
|
20230705,190100,1349888950,5720,5720,5720,5720,0
|
|
20230705,190000,1349888950,5720,5720,5720,5720,0
|
|
20230705,185900,1349888950,5720,5720,5720,5720,0
|
|
20230705,185800,1349888950,5720,5720,5720,5720,0
|
|
20230705,185700,1349888950,5720,5720,5720,5720,0
|
|
20230705,185600,1349888950,5720,5720,5720,5720,0
|
|
20230705,185500,1349888950,5720,5720,5720,5720,0
|
|
20230705,185400,1349888950,5720,5720,5720,5720,0
|
|
20230705,185300,1349888950,5720,5720,5720,5720,0
|
|
20230705,185200,1349888950,5720,5720,5720,5720,0
|
|
20230705,185100,1349888950,5720,5720,5720,5720,8680
|
|
20230705,185000,1349888950,5720,5720,5720,5720,0
|
|
20230705,184900,1349888950,5720,5720,5720,5720,0
|
|
20230705,184800,1349888950,5720,5720,5720,5720,0
|
|
20230705,184700,1349888950,5720,5720,5720,5720,0
|
|
20230705,184600,1349888950,5720,5720,5720,5720,0
|
|
20230705,184500,1349888950,5720,5720,5720,5720,0
|
|
20230705,184400,1349888950,5720,5720,5720,5720,0
|
|
20230705,184300,1349888950,5720,5720,5720,5720,0
|
|
20230705,184200,1349888950,5720,5720,5720,5720,0
|
|
20230705,184100,1349888950,5720,5720,5720,5720,0
|
|
20230705,184000,1349888950,5720,5720,5720,5720,0
|
|
20230705,183900,1349888950,5720,5720,5720,5720,0
|
|
20230705,183800,1349888950,5720,5720,5720,5720,0
|
|
20230705,183700,1349888950,5720,5720,5720,5720,0
|
|
20230705,183600,1349888950,5720,5720,5720,5720,0
|
|
20230705,183500,1349888950,5720,5720,5720,5720,0
|
|
20230705,183400,1349888950,5720,5720,5720,5720,0
|
|
20230705,183300,1349888950,5720,5720,5720,5720,0
|
|
20230705,183200,1349888950,5720,5720,5720,5720,0
|
|
20230705,183100,1349888950,5720,5720,5720,5720,0
|
|
20230705,183000,1349888950,5720,5720,5720,5720,0
|
|
20230705,182900,1349888950,5720,5720,5720,5720,0
|
|
20230705,182800,1349888950,5720,5720,5720,5720,0
|
|
20230705,182700,1349888950,5720,5720,5720,5720,0
|
|
20230705,182600,1349888950,5720,5720,5720,5720,0
|
|
20230705,182500,1349888950,5720,5720,5720,5720,0
|
|
20230705,182400,1349888950,5720,5720,5720,5720,0
|
|
20230705,182300,1349888950,5720,5720,5720,5720,0
|
|
20230705,182200,1349888950,5720,5720,5720,5720,0
|
|
20230705,182100,1349888950,5720,5720,5720,5720,8680
|
|
20230705,182000,1349888950,5720,5720,5720,5720,0
|
|
20230705,181900,1349888950,5720,5720,5720,5720,0
|
|
20230705,181800,1349888950,5720,5720,5720,5720,0
|
|
20230705,181700,1349888950,5720,5720,5720,5720,0
|
|
20230705,181600,1349888950,5720,5720,5720,5720,0
|
|
20230705,181500,1349888950,5720,5720,5720,5720,0
|
|
20230705,181400,1349888950,5720,5720,5720,5720,0
|
|
20230705,181300,1349888950,5720,5720,5720,5720,0
|
|
20230705,181200,1349888950,5720,5720,5720,5720,0
|
|
20230705,181100,1349888950,5720,5720,5720,5720,0
|
|
20230705,181000,1349888950,5720,5720,5720,5720,0
|
|
20230705,180900,1349888950,5720,5720,5720,5720,0
|
|
20230705,180800,1349888950,5720,5720,5720,5720,0
|
|
20230705,180700,1349888950,5720,5720,5720,5720,0
|
|
20230705,180600,1349888950,5720,5720,5720,5720,0
|
|
20230705,180500,1349888950,5720,5720,5720,5720,0
|
|
20230705,180400,1349888950,5720,5720,5720,5720,0
|
|
20230705,180300,1349888950,5720,5720,5720,5720,0
|
|
20230705,180200,1349888950,5720,5720,5720,5720,0
|
|
20230705,180100,1349888950,5720,5720,5720,5720,0
|
|
20230705,180000,1349888950,5720,5720,5720,5720,0
|
|
20230705,175900,1349888950,5720,5720,5720,5720,0
|
|
20230705,175800,1349888950,5720,5720,5720,5720,0
|
|
20230705,175700,1349888950,5720,5720,5720,5720,0
|
|
20230705,175600,1349888950,5720,5720,5720,5720,0
|
|
20230705,175500,1349888950,5720,5720,5720,5720,0
|
|
20230705,175400,1349888950,5720,5720,5720,5720,0
|
|
20230705,175300,1349888950,5720,5720,5720,5720,0
|
|
20230705,175200,1349888950,5720,5720,5720,5720,0
|
|
20230705,175100,1349888950,5720,5720,5720,5720,8680
|
|
20230705,175000,1349888950,5720,5720,5720,5720,0
|
|
20230705,174900,1349888950,5720,5720,5720,5720,0
|
|
20230705,174800,1349888950,5720,5720,5720,5720,0
|
|
20230705,174700,1349888950,5720,5720,5720,5720,0
|
|
20230705,174600,1349888950,5720,5720,5720,5720,0
|
|
20230705,174500,1349888950,5720,5720,5720,5720,0
|
|
20230705,174400,1349888950,5720,5720,5720,5720,0
|
|
20230705,174300,1349888950,5720,5720,5720,5720,0
|
|
20230705,174200,1349888950,5720,5720,5720,5720,0
|
|
20230705,174100,1349888950,5720,5720,5720,5720,0
|
|
20230705,174000,1349888950,5720,5720,5720,5720,0
|
|
20230705,173900,1349888950,5720,5720,5720,5720,0
|
|
20230705,173800,1349888950,5720,5720,5720,5720,0
|
|
20230705,173700,1349888950,5720,5720,5720,5720,0
|
|
20230705,173600,1349888950,5720,5720,5720,5720,0
|
|
20230705,173500,1349888950,5720,5720,5720,5720,0
|
|
20230705,173400,1349888950,5720,5720,5720,5720,0
|
|
20230705,173300,1349888950,5720,5720,5720,5720,0
|
|
20230705,173200,1349888950,5720,5720,5720,5720,0
|
|
20230705,173100,1349888950,5720,5720,5720,5720,0
|
|
20230705,173000,1349888950,5720,5720,5720,5720,0
|
|
20230705,172900,1349888950,5720,5720,5720,5720,0
|
|
20230705,172800,1349888950,5720,5720,5720,5720,0
|
|
20230705,172700,1349888950,5720,5720,5720,5720,0
|
|
20230705,172600,1349888950,5720,5720,5720,5720,0
|
|
20230705,172500,1349888950,5720,5720,5720,5720,0
|
|
20230705,172400,1349888950,5720,5720,5720,5720,0
|
|
20230705,172300,1349888950,5720,5720,5720,5720,0
|
|
20230705,172200,1349888950,5720,5720,5720,5720,0
|
|
20230705,172100,1349888950,5720,5720,5720,5720,8680
|
|
20230705,172000,1349888950,5720,5720,5720,5720,0
|
|
20230705,171900,1349888950,5720,5720,5720,5720,0
|
|
20230705,171800,1349888950,5720,5720,5720,5720,0
|
|
20230705,171700,1349888950,5720,5720,5720,5720,0
|
|
20230705,171600,1349888950,5720,5720,5720,5720,0
|
|
20230705,171500,1349888950,5720,5720,5720,5720,0
|
|
20230705,171400,1349888950,5720,5720,5720,5720,0
|
|
20230705,171300,1349888950,5720,5720,5720,5720,0
|
|
20230705,171200,1349888950,5720,5720,5720,5720,0
|
|
20230705,171100,1349888950,5720,5720,5720,5720,0
|
|
20230705,171000,1349888950,5720,5720,5720,5720,0
|
|
20230705,170900,1349888950,5720,5720,5720,5720,0
|
|
20230705,170800,1349888950,5720,5720,5720,5720,0
|
|
20230705,170700,1349888950,5720,5720,5720,5720,0
|
|
20230705,170600,1349888950,5720,5720,5720,5720,0
|
|
20230705,170500,1349888950,5720,5720,5720,5720,0
|
|
20230705,170400,1349888950,5720,5720,5720,5720,0
|
|
20230705,170300,1349888950,5720,5720,5720,5720,0
|
|
20230705,170200,1349888950,5720,5720,5720,5720,0
|
|
20230705,170100,1349888950,5720,5720,5720,5720,0
|
|
20230705,170000,1349888950,5720,5720,5720,5720,0
|
|
20230705,165900,1349888950,5720,5720,5720,5720,0
|
|
20230705,165800,1349888950,5720,5720,5720,5720,0
|
|
20230705,165700,1349888950,5720,5720,5720,5720,0
|
|
20230705,165600,1349888950,5720,5720,5720,5720,0
|
|
20230705,165500,1349888950,5720,5720,5720,5720,0
|
|
20230705,165400,1349888950,5720,5720,5720,5720,0
|
|
20230705,165300,1349888950,5720,5720,5720,5720,0
|
|
20230705,165200,1349888950,5720,5720,5720,5720,0
|
|
20230705,165100,1349888950,5720,5720,5720,5720,8680
|
|
20230705,165000,1349888950,5720,5720,5720,5720,0
|
|
20230705,164900,1349888950,5720,5720,5720,5720,0
|
|
20230705,164800,1349888950,5720,5720,5720,5720,0
|
|
20230705,164700,1349888950,5720,5720,5720,5720,0
|
|
20230705,164600,1349888950,5720,5720,5720,5720,0
|
|
20230705,164500,1349888950,5720,5720,5720,5720,0
|
|
20230705,164400,1349888950,5720,5720,5720,5720,0
|
|
20230705,164300,1349888950,5720,5720,5720,5720,0
|
|
20230705,164200,1349888950,5720,5720,5720,5720,0
|
|
20230705,164100,1349888950,5720,5720,5720,5720,0
|
|
20230705,164000,1349888950,5720,5720,5720,5720,0
|
|
20230705,163900,1349888950,5720,5720,5720,5720,0
|
|
20230705,163800,1349888950,5720,5720,5720,5720,0
|
|
20230705,163700,1349888950,5720,5720,5720,5720,0
|
|
20230705,163600,1349888950,5720,5720,5720,5720,0
|
|
20230705,163500,1349888950,5720,5720,5720,5720,0
|
|
20230705,163400,1349888950,5720,5720,5720,5720,0
|
|
20230705,163300,1349888950,5720,5720,5720,5720,0
|
|
20230705,163200,1349888950,5720,5720,5720,5720,0
|
|
20230705,163100,1349888950,5720,5720,5720,5720,0
|
|
20230705,163000,1349888950,5720,5720,5720,5720,0
|
|
20230705,162900,1349888950,5720,5720,5720,5720,0
|
|
20230705,162800,1349888950,5720,5720,5720,5720,0
|
|
20230705,162700,1349888950,5720,5720,5720,5720,0
|
|
20230705,162600,1349888950,5720,5720,5720,5720,0
|
|
20230705,162500,1349888950,5720,5720,5720,5720,0
|
|
20230705,162400,1349888950,5720,5720,5720,5720,0
|
|
20230705,162300,1349888950,5720,5720,5720,5720,0
|
|
20230705,162200,1349888950,5720,5720,5720,5720,0
|
|
20230705,162100,1349888950,5720,5720,5720,5720,8680
|
|
20230705,162000,1349888950,5720,5720,5720,5720,0
|
|
20230705,161900,1349888950,5720,5720,5720,5720,0
|
|
20230705,161800,1349888950,5720,5720,5720,5720,0
|
|
20230705,161700,1349888950,5720,5720,5720,5720,0
|
|
20230705,161600,1349888950,5720,5720,5720,5720,0
|
|
20230705,161500,1349888950,5720,5720,5720,5720,0
|
|
20230705,161400,1349888950,5720,5720,5720,5720,0
|
|
20230705,161300,1349888950,5720,5720,5720,5720,0
|
|
20230705,161200,1349888950,5720,5720,5720,5720,0
|
|
20230705,161100,1349888950,5720,5720,5720,5720,0
|
|
20230705,161000,1349888950,5720,5720,5720,5720,0
|
|
20230705,160900,1349888950,5720,5720,5720,5720,0
|
|
20230705,160800,1349888950,5720,5720,5720,5720,0
|
|
20230705,160700,1349888950,5720,5720,5720,5720,0
|
|
20230705,160600,1349888950,5720,5720,5720,5720,0
|
|
20230705,160500,1349888950,5720,5720,5720,5720,0
|
|
20230705,160400,1349888950,5720,5720,5720,5720,0
|
|
20230705,160300,1349888950,5720,5720,5720,5720,0
|
|
20230705,160200,1349888950,5720,5720,5720,5720,0
|
|
20230705,160100,1349888950,5720,5720,5720,5720,0
|
|
20230705,160000,1349888950,5720,5720,5720,5720,0
|
|
20230705,155900,1349888950,5720,5720,5720,5720,0
|
|
20230705,155800,1349888950,5720,5720,5720,5720,0
|
|
20230705,155700,1349888950,5720,5720,5720,5720,0
|
|
20230705,155600,1349888950,5720,5720,5720,5720,0
|
|
20230705,155500,1349888950,5720,5720,5720,5720,0
|
|
20230705,155400,1349888950,5720,5720,5720,5720,0
|
|
20230705,155300,1349888950,5720,5720,5720,5720,0
|
|
20230705,155200,1349888950,5720,5720,5720,5720,0
|
|
20230705,155100,1349888950,5720,5720,5720,5720,8680
|
|
20230705,155000,1349888950,5720,5720,5720,5720,0
|
|
20230705,154900,1349888950,5720,5720,5720,5720,0
|
|
20230705,154800,1349888950,5720,5720,5720,5720,0
|
|
20230705,154700,1349888950,5720,5720,5720,5720,0
|
|
20230705,154600,1349888950,5720,5720,5720,5720,0
|
|
20230705,154500,1349888950,5720,5720,5720,5720,0
|
|
20230705,154400,1349888950,5720,5720,5720,5720,0
|
|
20230705,154300,1349888950,5720,5720,5720,5720,0
|
|
20230705,154200,1349888950,5720,5720,5720,5720,0
|
|
20230705,154100,1349888950,5720,5720,5720,5720,0
|
|
20230705,154000,1349888950,5720,5720,5720,5720,0
|
|
20230705,153900,1349888950,5720,5720,5720,5720,0
|
|
20230705,153800,1349888950,5720,5720,5720,5720,0
|
|
20230705,153700,1349888950,5720,5720,5720,5720,0
|
|
20230705,153600,1349888950,5720,5720,5720,5720,0
|
|
20230705,153500,1349888950,5720,5720,5720,5720,0
|
|
20230705,153400,1349888950,5720,5720,5720,5720,0
|
|
20230705,153300,1349888950,5720,5720,5720,5720,0
|
|
20230705,153200,1349888950,5720,5720,5720,5720,0
|
|
20230705,153100,1349888950,5720,5720,5720,5720,0
|
|
20230705,153000,1349888950,5720,5720,5720,5720,8680
|
|
20230705,152900,1300239350,5740,5740,5740,5740,0
|
|
20230705,152800,1300239350,5740,5740,5740,5740,0
|
|
20230705,152700,1300239350,5740,5740,5740,5740,0
|
|
20230705,152600,1300239350,5740,5740,5740,5740,0
|
|
20230705,152500,1300239350,5740,5740,5740,5740,0
|
|
20230705,152400,1300239350,5740,5740,5740,5740,0
|
|
20230705,152300,1300239350,5740,5740,5740,5740,0
|
|
20230705,152200,1300239350,5740,5740,5740,5740,0
|
|
20230705,152100,1300239350,5740,5740,5740,5740,0
|
|
20230705,152000,1300239350,5740,5740,5740,5740,0
|
|
20230705,151900,1300239350,5740,5740,5740,5730,2177
|
|
20230705,151800,1287755110,5740,5740,5740,5740,206
|
|
20230705,151700,1286572670,5740,5730,5740,5730,556
|
|
20230705,151600,1283386730,5740,5740,5740,5730,1821
|
|
20230705,151500,1272939690,5750,5740,5750,5740,7
|
|
20230705,151400,1272899470,5750,5730,5750,5730,1105
|
|
20230705,151300,1266557750,5730,5730,5740,5730,1088
|
|
20230705,151200,1260323490,5750,5730,5750,5730,1055
|
|
20230705,151100,1254278200,5750,5750,5750,5730,216
|
|
20230705,151000,1253036600,5740,5740,5740,5730,30
|
|
20230705,150900,1252864600,5750,5750,5750,5750,100
|
|
20230705,150800,1252289600,5750,5740,5750,5730,2877
|
|
20230705,150700,1235793530,5750,5750,5750,5740,99
|
|
20230705,150600,1235224450,5740,5740,5750,5740,116
|
|
20230705,150500,1234558500,5750,5750,5750,5750,201
|
|
20230705,150400,1233402750,5750,5740,5750,5740,461
|
|
20230705,150300,1230752990,5750,5740,5750,5730,703
|
|
20230705,150200,1226724600,5750,5750,5750,5730,602
|
|
20230705,150100,1223275030,5750,5740,5750,5730,4289
|
|
20230705,150000,1198658590,5750,5750,5750,5750,3
|
|
20230705,145900,1198641340,5750,5750,5750,5740,46
|
|
20230705,145800,1198377240,5750,5740,5750,5740,25
|
|
20230705,145700,1198233720,5750,5740,5750,5740,199
|
|
20230705,145600,1197090970,5750,5750,5750,5740,413
|
|
20230705,145500,1194720290,5750,5750,5750,5750,0
|
|
20230705,145400,1194720290,5750,5750,5750,5750,14
|
|
20230705,145300,1194639790,5750,5750,5750,5750,1
|
|
20230705,145200,1194634040,5740,5740,5750,5740,37
|
|
20230705,145100,1194421650,5750,5740,5750,5740,146
|
|
20230705,145000,1193583570,5730,5730,5730,5730,1013
|
|
20230705,144900,1187779080,5750,5750,5750,5730,165
|
|
20230705,144800,1186833210,5750,5740,5750,5740,103
|
|
20230705,144700,1186241960,5740,5730,5740,5730,1021
|
|
20230705,144600,1180390560,5740,5750,5750,5730,318
|
|
20230705,144500,1178568370,5750,5750,5750,5750,5
|
|
20230705,144400,1178539620,5750,5740,5750,5730,37
|
|
20230705,144300,1178327400,5750,5750,5750,5750,20
|
|
20230705,144200,1178212400,5750,5730,5750,5720,86
|
|
20230705,144100,1177720440,5750,5740,5750,5730,1365
|
|
20230705,144000,1169897960,5750,5750,5750,5740,582
|
|
20230705,143900,1166555960,5750,5750,5750,5750,0
|
|
20230705,143800,1166555960,5750,5750,5750,5750,31
|
|
20230705,143700,1166377710,5750,5750,5750,5750,10
|
|
20230705,143600,1166320210,5750,5750,5750,5740,12
|
|
20230705,143500,1166251220,5750,5750,5750,5750,89
|
|
20230705,143400,1165739470,5750,5750,5750,5750,14
|
|
20230705,143300,1165658970,5720,5740,5750,5720,4160
|
|
20230705,143200,1141805330,5750,5740,5750,5740,25
|
|
20230705,143100,1141661770,5740,5740,5740,5740,1
|
|
20230705,143000,1141656030,5740,5740,5740,5740,1
|
|
20230705,142900,1141650290,5750,5750,5750,5730,718
|
|
20230705,142800,1137533810,5750,5750,5750,5750,1
|
|
20230705,142700,1137528060,5750,5750,5750,5750,101
|
|
20230705,142600,1136947310,5750,5750,5750,5750,1
|
|
20230705,142500,1136941560,5730,5750,5750,5730,31
|
|
20230705,142400,1136763510,5750,5740,5750,5720,196
|
|
20230705,142300,1135640400,5750,5720,5750,5720,90
|
|
20230705,142200,1135125520,5720,5740,5740,5720,600
|
|
20230705,142100,1131692410,5750,5740,5750,5740,7
|
|
20230705,142000,1131652210,5750,5750,5750,5750,6
|
|
20230705,141900,1131617710,5750,5740,5750,5720,5317
|
|
20230705,141800,1101161560,5750,5750,5750,5750,7
|
|
20230705,141700,1101121310,5750,5730,5750,5730,390
|
|
20230705,141600,1098886510,5730,5740,5740,5730,6791
|
|
20230705,141500,1059931900,5740,5750,5750,5740,752
|
|
20230705,141400,1055609330,5760,5760,5760,5750,5657
|
|
20230705,141300,1023061810,5760,5770,5770,5760,20
|
|
20230705,141200,1022946420,5760,5760,5760,5760,30
|
|
20230705,141100,1022773620,5770,5770,5770,5770,6
|
|
20230705,141000,1022739000,5770,5770,5770,5770,10
|
|
20230705,140900,1022681300,5770,5770,5770,5770,100
|
|
20230705,140800,1022104300,5770,5770,5770,5770,0
|
|
20230705,140700,1022104300,5770,5760,5770,5760,2507
|
|
20230705,140600,1007663900,5760,5760,5760,5760,182
|
|
20230705,140500,1006615580,5760,5760,5760,5760,0
|
|
20230705,140400,1006615580,5760,5770,5770,5760,933
|
|
20230705,140300,1001232220,5770,5770,5770,5770,1
|
|
20230705,140200,1001226450,5780,5770,5780,5770,310
|
|
20230705,140100,999437650,5770,5770,5770,5770,200
|
|
20230705,140000,998283650,5770,5780,5780,5770,331
|
|
20230705,135900,996370670,5780,5780,5780,5780,7
|
|
20230705,135800,996330210,5780,5760,5780,5760,1567
|
|
20230705,135700,987303690,5750,5750,5750,5750,240
|
|
20230705,135600,985923690,5750,5750,5750,5750,914
|
|
20230705,135500,980668190,5750,5750,5750,5750,107
|
|
20230705,135400,980052940,5750,5760,5760,5750,1192
|
|
20230705,135300,973198520,5760,5760,5760,5750,13
|
|
20230705,135200,973123650,5760,5760,5760,5760,500
|
|
20230705,135100,970243650,5760,5760,5760,5760,56
|
|
20230705,135000,969921090,5750,5760,5760,5750,150
|
|
20230705,134900,969057890,5760,5750,5760,5750,201
|
|
20230705,134800,967900140,5750,5750,5750,5750,58
|
|
20230705,134700,967566640,5750,5750,5750,5750,0
|
|
20230705,134600,967566640,5750,5750,5750,5750,50
|
|
20230705,134500,967279140,5760,5760,5760,5760,15
|
|
20230705,134400,967192740,5760,5750,5760,5750,237
|
|
20230705,134300,965829920,5750,5750,5760,5750,609
|
|
20230705,134200,962327650,5750,5760,5760,5750,22
|
|
20230705,134100,962200950,5750,5760,5760,5750,1211
|
|
20230705,134000,955237680,5760,5760,5760,5760,536
|
|
20230705,133900,952150320,5760,5760,5760,5760,749
|
|
20230705,133800,947836080,5750,5750,5750,5750,0
|
|
20230705,133700,947836080,5750,5750,5750,5750,0
|
|
20230705,133600,947836080,5750,5750,5750,5750,0
|
|
20230705,133500,947836080,5750,5750,5750,5750,0
|
|
20230705,133400,947836080,5750,5760,5760,5750,1579
|
|
20230705,133300,938741060,5760,5760,5760,5760,642
|
|
20230705,133200,935043140,5750,5760,5760,5750,775
|
|
20230705,133100,930585340,5760,5770,5770,5760,3391
|
|
20230705,133000,911029380,5780,5780,5780,5780,2561
|
|
20230705,132900,896226800,5780,5780,5780,5780,40
|
|
20230705,132800,895995600,5780,5780,5780,5780,54
|
|
20230705,132700,895683480,5790,5790,5790,5790,55
|
|
20230705,132600,895365030,5790,5790,5790,5790,0
|
|
20230705,132500,895365030,5790,5790,5790,5790,182
|
|
20230705,132400,894311250,5790,5790,5790,5790,51
|
|
20230705,132300,894015960,5790,5790,5790,5790,19
|
|
20230705,132200,893905950,5790,5790,5790,5790,105
|
|
20230705,132100,893298000,5790,5790,5790,5790,100
|
|
20230705,132000,892719000,5790,5790,5790,5790,0
|
|
20230705,131900,892719000,5790,5790,5790,5790,44
|
|
20230705,131800,892464240,5800,5790,5800,5780,106
|
|
20230705,131700,891851470,5790,5790,5800,5790,435
|
|
20230705,131600,889330270,5800,5800,5800,5800,0
|
|
20230705,131500,889330270,5800,5800,5800,5800,86
|
|
20230705,131400,888831470,5800,5800,5800,5800,7
|
|
20230705,131300,888790870,5790,5790,5790,5790,33
|
|
20230705,131200,888599800,5790,5790,5790,5790,288
|
|
20230705,131100,886932280,5790,5790,5790,5790,10
|
|
20230705,131000,886874380,5790,5790,5790,5790,0
|
|
20230705,130900,886874380,5790,5790,5790,5790,0
|
|
20230705,130800,886874380,5790,5790,5790,5790,2
|
|
20230705,130700,886862800,5780,5780,5780,5780,1445
|
|
20230705,130600,878510700,5780,5780,5780,5780,234
|
|
20230705,130500,877158180,5780,5780,5780,5780,20
|
|
20230705,130400,877042580,5780,5780,5780,5780,106
|
|
20230705,130300,876429900,5780,5770,5780,5770,2330
|
|
20230705,130200,862985760,5770,5770,5770,5770,200
|
|
20230705,130100,861831760,5780,5780,5780,5780,59
|
|
20230705,130000,861490740,5780,5770,5780,5770,228
|
|
20230705,125900,860172980,5770,5770,5770,5770,984
|
|
20230705,125800,854495300,5780,5780,5780,5780,0
|
|
20230705,125700,854495300,5780,5780,5780,5780,0
|
|
20230705,125600,854495300,5780,5780,5780,5770,1052
|
|
20230705,125500,848425150,5780,5780,5780,5780,0
|
|
20230705,125400,848425150,5780,5780,5780,5780,1764
|
|
20230705,125300,838229230,5780,5780,5780,5780,10
|
|
20230705,125200,838171430,5780,5780,5780,5780,1002
|
|
20230705,125100,832379870,5770,5790,5790,5770,1184
|
|
20230705,125000,825543610,5780,5780,5780,5780,1037
|
|
20230705,124900,819549750,5780,5790,5790,5780,1865
|
|
20230705,124800,808760650,5790,5790,5790,5790,20
|
|
20230705,124700,808644850,5790,5790,5790,5790,76
|
|
20230705,124600,808204810,5790,5790,5790,5790,22
|
|
20230705,124500,808077430,5800,5800,5800,5800,40
|
|
20230705,124400,807845430,5800,5800,5800,5800,11
|
|
20230705,124300,807781630,5780,5780,5780,5780,0
|
|
20230705,124200,807781630,5780,5780,5780,5780,1040
|
|
20230705,124100,801770430,5780,5780,5780,5780,74
|
|
20230705,124000,801342710,5780,5790,5790,5780,2505
|
|
20230705,123900,786858420,5790,5790,5790,5790,30
|
|
20230705,123800,786684720,5800,5800,5800,5800,210
|
|
20230705,123700,785466720,5800,5800,5800,5800,1
|
|
20230705,123600,785460920,5800,5800,5800,5780,2253
|
|
20230705,123500,772429520,5790,5790,5790,5790,689
|
|
20230705,123400,768440210,5790,5790,5790,5790,0
|
|
20230705,123300,768440210,5790,5790,5790,5790,0
|
|
20230705,123200,768440210,5790,5790,5790,5790,1
|
|
20230705,123100,768434420,5800,5780,5800,5780,257
|
|
20230705,123000,766947040,5780,5800,5800,5780,1784
|
|
20230705,122900,756629590,5800,5800,5800,5800,0
|
|
20230705,122800,756629590,5800,5790,5800,5790,173
|
|
20230705,122700,755627910,5790,5790,5790,5790,0
|
|
20230705,122600,755627910,5790,5790,5790,5790,0
|
|
20230705,122500,755627910,5790,5790,5790,5790,47
|
|
20230705,122400,755355780,5800,5800,5800,5800,0
|
|
20230705,122300,755355780,5800,5800,5800,5800,393
|
|
20230705,122200,753076380,5810,5810,5810,5810,0
|
|
20230705,122100,753076380,5810,5810,5810,5810,200
|
|
20230705,122000,751914380,5810,5810,5810,5810,16
|
|
20230705,121900,751821420,5810,5810,5810,5810,2
|
|
20230705,121800,751809800,5800,5800,5810,5800,25
|
|
20230705,121700,751664760,5810,5810,5810,5810,4
|
|
20230705,121600,751641520,5800,5800,5800,5800,160
|
|
20230705,121500,750713520,5800,5800,5800,5800,75
|
|
20230705,121400,750278520,5810,5810,5810,5810,1
|
|
20230705,121300,750272710,5800,5800,5800,5800,400
|
|
20230705,121200,747952710,5810,5810,5810,5800,20
|
|
20230705,121100,747836690,5800,5800,5800,5800,19
|
|
20230705,121000,747726490,5800,5810,5810,5800,182
|
|
20230705,120900,746669890,5810,5810,5810,5810,0
|
|
20230705,120800,746669890,5810,5810,5810,5810,0
|
|
20230705,120700,746669890,5810,5810,5810,5810,101
|
|
20230705,120600,746083080,5810,5810,5810,5810,0
|
|
20230705,120500,746083080,5810,5810,5810,5810,0
|
|
20230705,120400,746083080,5810,5810,5810,5810,10
|
|
20230705,120300,746024980,5810,5810,5810,5800,203
|
|
20230705,120200,744845560,5810,5810,5810,5810,37
|
|
20230705,120100,744630590,5810,5810,5810,5810,184
|
|
20230705,120000,743561550,5810,5800,5810,5800,793
|
|
20230705,115900,738960500,5810,5790,5810,5790,1410
|
|
20230705,115800,730783460,5790,5790,5790,5790,101
|
|
20230705,115700,730198670,5790,5800,5800,5790,3038
|
|
20230705,115600,712608520,5800,5800,5800,5800,463
|
|
20230705,115500,709923120,5800,5810,5810,5800,61
|
|
20230705,115400,709568770,5810,5810,5810,5790,15
|
|
20230705,115300,709481690,5810,5800,5810,5800,2
|
|
20230705,115200,709470080,5790,5790,5790,5790,0
|
|
20230705,115100,709470080,5790,5790,5790,5790,328
|
|
20230705,115000,707570960,5810,5810,5810,5810,0
|
|
20230705,114900,707570960,5810,5810,5810,5810,0
|
|
20230705,114800,707570960,5810,5810,5810,5810,1
|
|
20230705,114700,707565150,5790,5790,5790,5790,484
|
|
20230705,114600,704762790,5790,5800,5800,5790,50
|
|
20230705,114500,704473240,5800,5800,5800,5800,1
|
|
20230705,114400,704467440,5800,5800,5800,5790,234
|
|
20230705,114300,703110270,5800,5800,5800,5800,110
|
|
20230705,114200,702472270,5800,5800,5800,5800,201
|
|
20230705,114100,701306470,5800,5800,5800,5800,0
|
|
20230705,114000,701306470,5800,5800,5800,5800,9
|
|
20230705,113900,701254270,5800,5800,5800,5800,200
|
|
20230705,113800,700094270,5800,5810,5810,5800,6
|
|
20230705,113700,700059430,5810,5810,5810,5810,12
|
|
20230705,113600,699989710,5810,5810,5810,5800,18
|
|
20230705,113500,699885270,5810,5810,5810,5810,2
|
|
20230705,113400,699873650,5800,5800,5800,5800,103
|
|
20230705,113300,699276250,5810,5800,5810,5800,65
|
|
20230705,113200,698899160,5800,5800,5800,5800,0
|
|
20230705,113100,698899160,5800,5800,5800,5790,352
|
|
20230705,113000,696859240,5800,5790,5800,5780,4040
|
|
20230705,112900,673467780,5800,5800,5800,5800,100
|
|
20230705,112800,672887780,5800,5800,5800,5800,51
|
|
20230705,112700,672591980,5800,5800,5800,5800,3062
|
|
20230705,112600,654832380,5810,5810,5810,5810,200
|
|
20230705,112500,653670380,5810,5800,5810,5800,250
|
|
20230705,112400,652219880,5800,5800,5800,5800,0
|
|
20230705,112300,652219880,5800,5800,5800,5800,1
|
|
20230705,112200,652214080,5820,5810,5820,5810,1458
|
|
20230705,112100,643742980,5820,5810,5820,5810,117
|
|
20230705,112000,643063170,5810,5810,5810,5810,0
|
|
20230705,111900,643063170,5810,5810,5810,5810,1000
|
|
20230705,111800,637253170,5810,5810,5810,5810,506
|
|
20230705,111700,634313310,5810,5810,5810,5810,168
|
|
20230705,111600,633337230,5810,5800,5810,5800,391
|
|
20230705,111500,631065530,5800,5810,5820,5800,67
|
|
20230705,111400,630676250,5810,5810,5810,5810,50
|
|
20230705,111300,630385750,5800,5810,5810,5800,2619
|
|
20230705,111200,615182520,5820,5820,5820,5820,0
|
|
20230705,111100,615182520,5820,5820,5820,5820,12
|
|
20230705,111000,615112680,5820,5820,5820,5820,100
|
|
20230705,110900,614530680,5820,5820,5820,5820,2
|
|
20230705,110800,614519040,5820,5800,5820,5800,189
|
|
20230705,110700,613422670,5800,5810,5810,5800,10
|
|
20230705,110600,613364660,5820,5810,5820,5810,25
|
|
20230705,110500,613219390,5810,5810,5810,5810,0
|
|
20230705,110400,613219390,5810,5810,5810,5810,0
|
|
20230705,110300,613219390,5810,5810,5810,5810,53
|
|
20230705,110200,612911460,5820,5820,5820,5810,70
|
|
20230705,110100,612504520,5820,5810,5820,5800,142
|
|
20230705,110000,611680860,5820,5820,5820,5810,4
|
|
20230705,105900,611657590,5820,5820,5820,5820,7
|
|
20230705,105800,611616850,5800,5800,5800,5800,913
|
|
20230705,105700,606321450,5790,5790,5790,5790,169
|
|
20230705,105600,605342940,5790,5800,5800,5790,560
|
|
20230705,105500,602099940,5800,5800,5800,5800,457
|
|
20230705,105400,599449340,5800,5800,5800,5800,2
|
|
20230705,105300,599437740,5810,5810,5810,5800,1766
|
|
20230705,105200,589192370,5820,5820,5820,5820,9
|
|
20230705,105100,589139990,5810,5810,5810,5810,25
|
|
20230705,105000,588994740,5810,5810,5810,5810,210
|
|
20230705,104900,587774640,5810,5810,5810,5810,921
|
|
20230705,104800,582423630,5810,5810,5810,5810,52
|
|
20230705,104700,582121510,5810,5810,5810,5810,50
|
|
20230705,104600,581831010,5810,5820,5820,5810,1212
|
|
20230705,104500,574777270,5810,5810,5810,5810,445
|
|
20230705,104400,572191820,5820,5820,5820,5820,51
|
|
20230705,104300,571895000,5820,5820,5820,5820,1
|
|
20230705,104200,571889180,5820,5810,5820,5800,85
|
|
20230705,104100,571394980,5810,5800,5810,5790,734
|
|
20230705,104000,567137850,5800,5800,5800,5790,878
|
|
20230705,103900,562053750,5800,5800,5800,5800,11
|
|
20230705,103800,561989950,5800,5800,5800,5800,1
|
|
20230705,103700,561984150,5800,5800,5800,5790,342
|
|
20230705,103600,560003900,5800,5800,5800,5800,829
|
|
20230705,103500,555195700,5800,5800,5800,5800,402
|
|
20230705,103400,552864100,5800,5800,5800,5800,833
|
|
20230705,103300,548032700,5810,5800,5810,5800,267
|
|
20230705,103200,546484070,5810,5810,5810,5810,213
|
|
20230705,103100,545246540,5820,5820,5820,5810,103
|
|
20230705,103000,544647800,5820,5820,5820,5820,239
|
|
20230705,102900,543256820,5820,5820,5820,5820,18
|
|
20230705,102800,543152060,5820,5820,5820,5820,200
|
|
20230705,102700,541988060,5820,5810,5820,5790,2503
|
|
20230705,102600,527476060,5820,5820,5820,5820,17
|
|
20230705,102500,527377120,5820,5820,5820,5820,14
|
|
20230705,102400,527295640,5820,5810,5820,5800,161
|
|
20230705,102300,526361230,5800,5800,5800,5800,1272
|
|
20230705,102200,518983630,5800,5810,5810,5800,3461
|
|
20230705,102100,498892920,5810,5820,5820,5810,2241
|
|
20230705,102000,485872690,5820,5820,5820,5820,0
|
|
20230705,101900,485872690,5820,5820,5820,5820,0
|
|
20230705,101800,485872690,5820,5800,5820,5800,147
|
|
20230705,101700,485019450,5800,5810,5810,5800,3885
|
|
20230705,101600,462484550,5820,5830,5830,5820,4
|
|
20230705,101500,462461250,5810,5820,5820,5810,112
|
|
20230705,101400,461810410,5830,5840,5840,5830,4
|
|
20230705,101300,461787070,5840,5840,5840,5840,10
|
|
20230705,101200,461728670,5800,5820,5820,5800,2665
|
|
20230705,101100,446246410,5820,5830,5840,5820,30
|
|
20230705,101000,446071570,5840,5840,5840,5840,4
|
|
20230705,100900,446048210,5830,5820,5830,5820,687
|
|
20230705,100800,442049860,5810,5820,5820,5810,205
|
|
20230705,100700,440857510,5820,5820,5820,5820,483
|
|
20230705,100600,438046450,5820,5820,5820,5810,683
|
|
20230705,100500,434077180,5820,5820,5820,5800,1220
|
|
20230705,100400,426990200,5820,5820,5820,5820,2508
|
|
20230705,100300,412393640,5820,5820,5820,5820,70
|
|
20230705,100200,411986240,5830,5830,5830,5830,723
|
|
20230705,100100,407771150,5840,5840,5840,5840,9
|
|
20230705,100000,407718590,5840,5850,5850,5830,2419
|
|
20230705,095900,393603600,5850,5850,5850,5850,2
|
|
20230705,095800,393591900,5840,5850,5850,5840,1302
|
|
20230705,095700,385988120,5850,5850,5850,5850,198
|
|
20230705,095600,384829820,5850,5850,5850,5850,12
|
|
20230705,095500,384759620,5850,5850,5850,5850,7
|
|
20230705,095400,384718670,5860,5850,5870,5850,1028
|
|
20230705,095300,378696190,5860,5870,5870,5850,1575
|
|
20230705,095200,369467350,5860,5860,5870,5860,2546
|
|
20230705,095100,354535940,5860,5840,5860,5840,780
|
|
20230705,095000,349970340,5860,5850,5860,5840,635
|
|
20230705,094900,346255730,5850,5850,5850,5850,1105
|
|
20230705,094800,339791480,5850,5850,5850,5850,280
|
|
20230705,094700,338153480,5850,5840,5850,5840,1249
|
|
20230705,094600,330850420,5840,5840,5850,5840,537
|
|
20230705,094500,327713380,5850,5840,5850,5840,26
|
|
20230705,094400,327561520,5840,5840,5840,5840,70
|
|
20230705,094300,327152720,5850,5840,5850,5840,290
|
|
20230705,094200,325457940,5840,5840,5850,5840,345
|
|
20230705,094100,323441750,5840,5840,5850,5830,672
|
|
20230705,094000,319513740,5840,5830,5840,5830,2
|
|
20230705,093900,319502070,5830,5840,5840,5830,745
|
|
20230705,093800,315154800,5830,5830,5840,5820,847
|
|
20230705,093700,310219840,5820,5830,5830,5820,618
|
|
20230705,093600,306622800,5830,5830,5830,5830,102
|
|
20230705,093500,306028140,5830,5820,5830,5820,668
|
|
20230705,093400,302138100,5820,5830,5830,5820,325
|
|
20230705,093300,300246000,5830,5830,5840,5830,1494
|
|
20230705,093200,291535360,5830,5840,5840,5830,354
|
|
20230705,093100,289471000,5840,5830,5840,5830,210
|
|
20230705,093000,288245600,5840,5840,5840,5840,0
|
|
20230705,092900,288245600,5840,5840,5840,5830,541
|
|
20230705,092800,285086580,5840,5840,5840,5830,665
|
|
20230705,092700,281206040,5850,5840,5850,5840,1812
|
|
20230705,092600,270623860,5840,5840,5840,5840,387
|
|
20230705,092500,268363780,5840,5830,5840,5830,332
|
|
20230705,092400,266428190,5840,5840,5860,5840,9410
|
|
20230705,092300,211433440,5830,5820,5830,5820,8870
|
|
20230705,092200,159795400,5820,5830,5830,5820,509
|
|
20230705,092100,156828010,5820,5820,5820,5820,828
|
|
20230705,092000,152009050,5820,5820,5820,5810,3427
|
|
20230705,091900,132084310,5820,5810,5820,5810,292
|
|
20230705,091800,130387780,5810,5820,5820,5810,293
|
|
20230705,091700,128682820,5800,5810,5810,5800,2353
|
|
20230705,091600,115021140,5820,5820,5820,5820,530
|
|
20230705,091500,111936540,5810,5820,5820,5810,511
|
|
20230705,091400,108967230,5810,5810,5830,5810,385
|
|
20230705,091300,106729400,5830,5840,5840,5830,885
|
|
20230705,091200,101561120,5840,5820,5840,5820,1584
|
|
20230705,091100,92326700,5810,5810,5810,5810,1429
|
|
20230705,091000,84024210,5810,5810,5810,5810,344
|
|
20230705,090900,82025570,5820,5820,5820,5820,1733
|
|
20230705,090800,71939510,5820,5820,5820,5820,77
|
|
20230705,090700,71491370,5810,5810,5810,5810,3
|
|
20230705,090600,71473940,5810,5810,5810,5810,620
|
|
20230705,090500,67871740,5810,5820,5820,5810,1333
|
|
20230705,090400,60124620,5820,5800,5820,5800,90
|
|
20230705,090300,59601620,5800,5810,5810,5800,4921
|
|
20230705,090200,31051480,5810,5830,5830,5810,689
|
|
20230705,090100,27047390,5830,5810,5830,5810,1097
|
|
20230705,090000,20673800,5830,5830,5850,5820,3545
|