667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,200400,188107810,6300,6300,6300,6300,714
|
|
20230710,200300,188107810,6300,6300,6300,6300,0
|
|
20230710,200200,188107810,6300,6300,6300,6300,0
|
|
20230710,200100,188107810,6300,6300,6300,6300,0
|
|
20230710,200000,188107810,6300,6300,6300,6300,0
|
|
20230710,195900,188107810,6300,6300,6300,6300,0
|
|
20230710,195800,188107810,6300,6300,6300,6300,0
|
|
20230710,195700,188107810,6300,6300,6300,6300,0
|
|
20230710,195600,188107810,6300,6300,6300,6300,0
|
|
20230710,195500,188107810,6300,6300,6300,6300,0
|
|
20230710,195400,188107810,6300,6300,6300,6300,0
|
|
20230710,195300,188107810,6300,6300,6300,6300,0
|
|
20230710,195200,188107810,6300,6300,6300,6300,0
|
|
20230710,195100,188107810,6300,6300,6300,6300,0
|
|
20230710,195000,188107810,6300,6300,6300,6300,0
|
|
20230710,194900,188107810,6300,6300,6300,6300,0
|
|
20230710,194800,188107810,6300,6300,6300,6300,0
|
|
20230710,194700,188107810,6300,6300,6300,6300,0
|
|
20230710,194600,188107810,6300,6300,6300,6300,0
|
|
20230710,194500,188107810,6300,6300,6300,6300,0
|
|
20230710,194400,188107810,6300,6300,6300,6300,0
|
|
20230710,194300,188107810,6300,6300,6300,6300,0
|
|
20230710,194200,188107810,6300,6300,6300,6300,0
|
|
20230710,194100,188107810,6300,6300,6300,6300,0
|
|
20230710,194000,188107810,6300,6300,6300,6300,0
|
|
20230710,193900,188107810,6300,6300,6300,6300,0
|
|
20230710,193800,188107810,6300,6300,6300,6300,0
|
|
20230710,193700,188107810,6300,6300,6300,6300,0
|
|
20230710,193600,188107810,6300,6300,6300,6300,0
|
|
20230710,193500,188107810,6300,6300,6300,6300,0
|
|
20230710,193400,188107810,6300,6300,6300,6300,714
|
|
20230710,193300,188107810,6300,6300,6300,6300,0
|
|
20230710,193200,188107810,6300,6300,6300,6300,0
|
|
20230710,193100,188107810,6300,6300,6300,6300,0
|
|
20230710,193000,188107810,6300,6300,6300,6300,0
|
|
20230710,192900,188107810,6300,6300,6300,6300,0
|
|
20230710,192800,188107810,6300,6300,6300,6300,0
|
|
20230710,192700,188107810,6300,6300,6300,6300,0
|
|
20230710,192600,188107810,6300,6300,6300,6300,0
|
|
20230710,192500,188107810,6300,6300,6300,6300,0
|
|
20230710,192400,188107810,6300,6300,6300,6300,0
|
|
20230710,192300,188107810,6300,6300,6300,6300,0
|
|
20230710,192200,188107810,6300,6300,6300,6300,0
|
|
20230710,192100,188107810,6300,6300,6300,6300,0
|
|
20230710,192000,188107810,6300,6300,6300,6300,0
|
|
20230710,191900,188107810,6300,6300,6300,6300,0
|
|
20230710,191800,188107810,6300,6300,6300,6300,0
|
|
20230710,191700,188107810,6300,6300,6300,6300,0
|
|
20230710,191600,188107810,6300,6300,6300,6300,0
|
|
20230710,191500,188107810,6300,6300,6300,6300,0
|
|
20230710,191400,188107810,6300,6300,6300,6300,0
|
|
20230710,191300,188107810,6300,6300,6300,6300,0
|
|
20230710,191200,188107810,6300,6300,6300,6300,0
|
|
20230710,191100,188107810,6300,6300,6300,6300,0
|
|
20230710,191000,188107810,6300,6300,6300,6300,0
|
|
20230710,190900,188107810,6300,6300,6300,6300,0
|
|
20230710,190800,188107810,6300,6300,6300,6300,0
|
|
20230710,190700,188107810,6300,6300,6300,6300,0
|
|
20230710,190600,188107810,6300,6300,6300,6300,0
|
|
20230710,190500,188107810,6300,6300,6300,6300,0
|
|
20230710,190400,188107810,6300,6300,6300,6300,714
|
|
20230710,190300,188107810,6300,6300,6300,6300,0
|
|
20230710,190200,188107810,6300,6300,6300,6300,0
|
|
20230710,190100,188107810,6300,6300,6300,6300,0
|
|
20230710,190000,188107810,6300,6300,6300,6300,0
|
|
20230710,185900,188107810,6300,6300,6300,6300,0
|
|
20230710,185800,188107810,6300,6300,6300,6300,0
|
|
20230710,185700,188107810,6300,6300,6300,6300,0
|
|
20230710,185600,188107810,6300,6300,6300,6300,0
|
|
20230710,185500,188107810,6300,6300,6300,6300,0
|
|
20230710,185400,188107810,6300,6300,6300,6300,0
|
|
20230710,185300,188107810,6300,6300,6300,6300,0
|
|
20230710,185200,188107810,6300,6300,6300,6300,0
|
|
20230710,185100,188107810,6300,6300,6300,6300,0
|
|
20230710,185000,188107810,6300,6300,6300,6300,0
|
|
20230710,184900,188107810,6300,6300,6300,6300,0
|
|
20230710,184800,188107810,6300,6300,6300,6300,0
|
|
20230710,184700,188107810,6300,6300,6300,6300,0
|
|
20230710,184600,188107810,6300,6300,6300,6300,0
|
|
20230710,184500,188107810,6300,6300,6300,6300,0
|
|
20230710,184400,188107810,6300,6300,6300,6300,0
|
|
20230710,184300,188107810,6300,6300,6300,6300,0
|
|
20230710,184200,188107810,6300,6300,6300,6300,0
|
|
20230710,184100,188107810,6300,6300,6300,6300,0
|
|
20230710,184000,188107810,6300,6300,6300,6300,0
|
|
20230710,183900,188107810,6300,6300,6300,6300,0
|
|
20230710,183800,188107810,6300,6300,6300,6300,0
|
|
20230710,183700,188107810,6300,6300,6300,6300,0
|
|
20230710,183600,188107810,6300,6300,6300,6300,0
|
|
20230710,183500,188107810,6300,6300,6300,6300,0
|
|
20230710,183400,188107810,6300,6300,6300,6300,714
|
|
20230710,183300,188107810,6300,6300,6300,6300,0
|
|
20230710,183200,188107810,6300,6300,6300,6300,0
|
|
20230710,183100,188107810,6300,6300,6300,6300,0
|
|
20230710,183000,188107810,6300,6300,6300,6300,0
|
|
20230710,182900,188107810,6300,6300,6300,6300,0
|
|
20230710,182800,188107810,6300,6300,6300,6300,0
|
|
20230710,182700,188107810,6300,6300,6300,6300,0
|
|
20230710,182600,188107810,6300,6300,6300,6300,0
|
|
20230710,182500,188107810,6300,6300,6300,6300,0
|
|
20230710,182400,188107810,6300,6300,6300,6300,0
|
|
20230710,182300,188107810,6300,6300,6300,6300,0
|
|
20230710,182200,188107810,6300,6300,6300,6300,0
|
|
20230710,182100,188107810,6300,6300,6300,6300,0
|
|
20230710,182000,188107810,6300,6300,6300,6300,0
|
|
20230710,181900,188107810,6300,6300,6300,6300,0
|
|
20230710,181800,188107810,6300,6300,6300,6300,0
|
|
20230710,181700,188107810,6300,6300,6300,6300,0
|
|
20230710,181600,188107810,6300,6300,6300,6300,0
|
|
20230710,181500,188107810,6300,6300,6300,6300,0
|
|
20230710,181400,188107810,6300,6300,6300,6300,0
|
|
20230710,181300,188107810,6300,6300,6300,6300,0
|
|
20230710,181200,188107810,6300,6300,6300,6300,0
|
|
20230710,181100,188107810,6300,6300,6300,6300,0
|
|
20230710,181000,188107810,6300,6300,6300,6300,0
|
|
20230710,180900,188107810,6300,6300,6300,6300,0
|
|
20230710,180800,188107810,6300,6300,6300,6300,0
|
|
20230710,180700,188107810,6300,6300,6300,6300,0
|
|
20230710,180600,188107810,6300,6300,6300,6300,0
|
|
20230710,180500,188107810,6300,6300,6300,6300,0
|
|
20230710,180400,188107810,6300,6300,6300,6300,714
|
|
20230710,180300,188107810,6300,6300,6300,6300,0
|
|
20230710,180200,188107810,6300,6300,6300,6300,0
|
|
20230710,180100,188107810,6300,6300,6300,6300,0
|
|
20230710,180000,188107810,6300,6300,6300,6300,0
|
|
20230710,175900,188107810,6300,6300,6300,6300,0
|
|
20230710,175800,188107810,6300,6300,6300,6300,0
|
|
20230710,175700,188107810,6300,6300,6300,6300,0
|
|
20230710,175600,188107810,6300,6300,6300,6300,0
|
|
20230710,175500,188107810,6300,6300,6300,6300,0
|
|
20230710,175400,188107810,6300,6300,6300,6300,0
|
|
20230710,175300,188107810,6300,6300,6300,6300,0
|
|
20230710,175200,188107810,6300,6300,6300,6300,0
|
|
20230710,175100,188107810,6300,6300,6300,6300,0
|
|
20230710,175000,188107810,6300,6300,6300,6300,0
|
|
20230710,174900,188107810,6300,6300,6300,6300,0
|
|
20230710,174800,188107810,6300,6300,6300,6300,0
|
|
20230710,174700,188107810,6300,6300,6300,6300,0
|
|
20230710,174600,188107810,6300,6300,6300,6300,0
|
|
20230710,174500,188107810,6300,6300,6300,6300,0
|
|
20230710,174400,188107810,6300,6300,6300,6300,0
|
|
20230710,174300,188107810,6300,6300,6300,6300,0
|
|
20230710,174200,188107810,6300,6300,6300,6300,0
|
|
20230710,174100,188107810,6300,6300,6300,6300,0
|
|
20230710,174000,188107810,6300,6300,6300,6300,0
|
|
20230710,173900,188107810,6300,6300,6300,6300,0
|
|
20230710,173800,188107810,6300,6300,6300,6300,0
|
|
20230710,173700,188107810,6300,6300,6300,6300,0
|
|
20230710,173600,188107810,6300,6300,6300,6300,0
|
|
20230710,173500,188107810,6300,6300,6300,6300,0
|
|
20230710,173400,188107810,6300,6300,6300,6300,714
|
|
20230710,173300,188107810,6300,6300,6300,6300,0
|
|
20230710,173200,188107810,6300,6300,6300,6300,0
|
|
20230710,173100,188107810,6300,6300,6300,6300,0
|
|
20230710,173000,188107810,6300,6300,6300,6300,0
|
|
20230710,172900,188107810,6300,6300,6300,6300,0
|
|
20230710,172800,188107810,6300,6300,6300,6300,0
|
|
20230710,172700,188107810,6300,6300,6300,6300,0
|
|
20230710,172600,188107810,6300,6300,6300,6300,0
|
|
20230710,172500,188107810,6300,6300,6300,6300,0
|
|
20230710,172400,188107810,6300,6300,6300,6300,0
|
|
20230710,172300,188107810,6300,6300,6300,6300,0
|
|
20230710,172200,188107810,6300,6300,6300,6300,0
|
|
20230710,172100,188107810,6300,6300,6300,6300,0
|
|
20230710,172000,188107810,6300,6300,6300,6300,0
|
|
20230710,171900,188107810,6300,6300,6300,6300,0
|
|
20230710,171800,188107810,6300,6300,6300,6300,0
|
|
20230710,171700,188107810,6300,6300,6300,6300,0
|
|
20230710,171600,188107810,6300,6300,6300,6300,0
|
|
20230710,171500,188107810,6300,6300,6300,6300,0
|
|
20230710,171400,188107810,6300,6300,6300,6300,0
|
|
20230710,171300,188107810,6300,6300,6300,6300,0
|
|
20230710,171200,188107810,6300,6300,6300,6300,0
|
|
20230710,171100,188107810,6300,6300,6300,6300,0
|
|
20230710,171000,188107810,6300,6300,6300,6300,0
|
|
20230710,170900,188107810,6300,6300,6300,6300,0
|
|
20230710,170800,188107810,6300,6300,6300,6300,0
|
|
20230710,170700,188107810,6300,6300,6300,6300,0
|
|
20230710,170600,188107810,6300,6300,6300,6300,0
|
|
20230710,170500,188107810,6300,6300,6300,6300,0
|
|
20230710,170400,188107810,6300,6300,6300,6300,714
|
|
20230710,170300,188107810,6300,6300,6300,6300,0
|
|
20230710,170200,188107810,6300,6300,6300,6300,0
|
|
20230710,170100,188107810,6300,6300,6300,6300,0
|
|
20230710,170000,188107810,6300,6300,6300,6300,0
|
|
20230710,165900,188107810,6300,6300,6300,6300,0
|
|
20230710,165800,188107810,6300,6300,6300,6300,0
|
|
20230710,165700,188107810,6300,6300,6300,6300,0
|
|
20230710,165600,188107810,6300,6300,6300,6300,0
|
|
20230710,165500,188107810,6300,6300,6300,6300,0
|
|
20230710,165400,188107810,6300,6300,6300,6300,0
|
|
20230710,165300,188107810,6300,6300,6300,6300,0
|
|
20230710,165200,188107810,6300,6300,6300,6300,0
|
|
20230710,165100,188107810,6300,6300,6300,6300,0
|
|
20230710,165000,188107810,6300,6300,6300,6300,0
|
|
20230710,164900,188107810,6300,6300,6300,6300,0
|
|
20230710,164800,188107810,6300,6300,6300,6300,0
|
|
20230710,164700,188107810,6300,6300,6300,6300,0
|
|
20230710,164600,188107810,6300,6300,6300,6300,0
|
|
20230710,164500,188107810,6300,6300,6300,6300,0
|
|
20230710,164400,188107810,6300,6300,6300,6300,0
|
|
20230710,164300,188107810,6300,6300,6300,6300,0
|
|
20230710,164200,188107810,6300,6300,6300,6300,0
|
|
20230710,164100,188107810,6300,6300,6300,6300,0
|
|
20230710,164000,188107810,6300,6300,6300,6300,0
|
|
20230710,163900,188107810,6300,6300,6300,6300,0
|
|
20230710,163800,188107810,6300,6300,6300,6300,0
|
|
20230710,163700,188107810,6300,6300,6300,6300,0
|
|
20230710,163600,188107810,6300,6300,6300,6300,0
|
|
20230710,163500,188107810,6300,6300,6300,6300,0
|
|
20230710,163400,188107810,6300,6300,6300,6300,714
|
|
20230710,163300,188107810,6300,6300,6300,6300,0
|
|
20230710,163200,188107810,6300,6300,6300,6300,0
|
|
20230710,163100,188107810,6300,6300,6300,6300,0
|
|
20230710,163000,188107810,6300,6300,6300,6300,0
|
|
20230710,162900,188107810,6300,6300,6300,6300,0
|
|
20230710,162800,188107810,6300,6300,6300,6300,0
|
|
20230710,162700,188107810,6300,6300,6300,6300,0
|
|
20230710,162600,188107810,6300,6300,6300,6300,0
|
|
20230710,162500,188107810,6300,6300,6300,6300,0
|
|
20230710,162400,188107810,6300,6300,6300,6300,0
|
|
20230710,162300,188107810,6300,6300,6300,6300,0
|
|
20230710,162200,188107810,6300,6300,6300,6300,0
|
|
20230710,162100,188107810,6300,6300,6300,6300,0
|
|
20230710,162000,188107810,6300,6300,6300,6300,0
|
|
20230710,161900,188107810,6300,6300,6300,6300,0
|
|
20230710,161800,188107810,6300,6300,6300,6300,0
|
|
20230710,161700,188107810,6300,6300,6300,6300,0
|
|
20230710,161600,188107810,6300,6300,6300,6300,0
|
|
20230710,161500,188107810,6300,6300,6300,6300,0
|
|
20230710,161400,188107810,6300,6300,6300,6300,0
|
|
20230710,161300,188107810,6300,6300,6300,6300,0
|
|
20230710,161200,188107810,6300,6300,6300,6300,0
|
|
20230710,161100,188107810,6300,6300,6300,6300,0
|
|
20230710,161000,188107810,6300,6300,6300,6300,0
|
|
20230710,160900,188107810,6300,6300,6300,6300,0
|
|
20230710,160800,188107810,6300,6300,6300,6300,0
|
|
20230710,160700,188107810,6300,6300,6300,6300,0
|
|
20230710,160600,188107810,6300,6300,6300,6300,0
|
|
20230710,160500,188107810,6300,6300,6300,6300,0
|
|
20230710,160400,188107810,6300,6300,6300,6300,714
|
|
20230710,160300,188107810,6300,6300,6300,6300,0
|
|
20230710,160200,188107810,6300,6300,6300,6300,0
|
|
20230710,160100,188107810,6300,6300,6300,6300,0
|
|
20230710,160000,188107810,6300,6300,6300,6300,0
|
|
20230710,155900,188107810,6300,6300,6300,6300,0
|
|
20230710,155800,188107810,6300,6300,6300,6300,0
|
|
20230710,155700,188107810,6300,6300,6300,6300,0
|
|
20230710,155600,188107810,6300,6300,6300,6300,0
|
|
20230710,155500,188107810,6300,6300,6300,6300,0
|
|
20230710,155400,188107810,6300,6300,6300,6300,0
|
|
20230710,155300,188107810,6300,6300,6300,6300,0
|
|
20230710,155200,188107810,6300,6300,6300,6300,0
|
|
20230710,155100,188107810,6300,6300,6300,6300,0
|
|
20230710,155000,188107810,6300,6300,6300,6300,0
|
|
20230710,154900,188107810,6300,6300,6300,6300,0
|
|
20230710,154800,188107810,6300,6300,6300,6300,0
|
|
20230710,154700,188107810,6300,6300,6300,6300,0
|
|
20230710,154600,188107810,6300,6300,6300,6300,0
|
|
20230710,154500,188107810,6300,6300,6300,6300,0
|
|
20230710,154400,188107810,6300,6300,6300,6300,0
|
|
20230710,154300,188107810,6300,6300,6300,6300,0
|
|
20230710,154200,188107810,6300,6300,6300,6300,0
|
|
20230710,154100,188107810,6300,6300,6300,6300,0
|
|
20230710,154000,188107810,6300,6300,6300,6300,0
|
|
20230710,153900,188107810,6300,6300,6300,6300,0
|
|
20230710,153800,188107810,6300,6300,6300,6300,0
|
|
20230710,153700,188107810,6300,6300,6300,6300,0
|
|
20230710,153600,188107810,6300,6300,6300,6300,0
|
|
20230710,153500,188107810,6300,6300,6300,6300,0
|
|
20230710,153400,188107810,6300,6300,6300,6300,714
|
|
20230710,153300,188107810,6300,6300,6300,6300,0
|
|
20230710,153200,188107810,6300,6300,6300,6300,0
|
|
20230710,153100,188107810,6300,6300,6300,6300,0
|
|
20230710,153000,188107810,6300,6300,6300,6300,714
|
|
20230710,152900,183609610,6360,6360,6360,6360,0
|
|
20230710,152800,183609610,6360,6360,6360,6360,0
|
|
20230710,152700,183609610,6360,6360,6360,6360,0
|
|
20230710,152600,183609610,6360,6360,6360,6360,0
|
|
20230710,152500,183609610,6360,6360,6360,6360,0
|
|
20230710,152400,183609610,6360,6360,6360,6360,0
|
|
20230710,152300,183609610,6360,6360,6360,6360,0
|
|
20230710,152200,183609610,6360,6360,6360,6360,0
|
|
20230710,152100,183609610,6360,6360,6360,6360,0
|
|
20230710,152000,183609610,6360,6360,6360,6360,0
|
|
20230710,151900,183609610,6360,6360,6360,6360,4
|
|
20230710,151800,183584170,6360,6360,6360,6360,17
|
|
20230710,151700,183476050,6360,6360,6360,6360,0
|
|
20230710,151600,183476050,6360,6370,6370,6360,76
|
|
20230710,151500,182991940,6370,6370,6370,6370,0
|
|
20230710,151400,182991940,6370,6370,6370,6370,17
|
|
20230710,151300,182883650,6370,6370,6370,6370,0
|
|
20230710,151200,182883650,6370,6370,6370,6370,0
|
|
20230710,151100,182883650,6370,6370,6370,6370,19
|
|
20230710,151000,182762620,6370,6370,6370,6370,0
|
|
20230710,150900,182762620,6370,6370,6370,6370,0
|
|
20230710,150800,182762620,6370,6400,6400,6370,95
|
|
20230710,150700,182155260,6400,6400,6400,6400,1
|
|
20230710,150600,182148860,6400,6410,6410,6400,31
|
|
20230710,150500,181950160,6400,6400,6400,6400,1
|
|
20230710,150400,181943760,6400,6400,6400,6400,16
|
|
20230710,150300,181841360,6400,6400,6400,6400,277
|
|
20230710,150200,180068560,6380,6380,6380,6380,0
|
|
20230710,150100,180068560,6380,6380,6380,6380,0
|
|
20230710,150000,180068560,6380,6380,6380,6380,0
|
|
20230710,145900,180068560,6380,6380,6380,6380,0
|
|
20230710,145800,180068560,6380,6380,6380,6380,2
|
|
20230710,145700,180055800,6380,6380,6380,6380,0
|
|
20230710,145600,180055800,6380,6390,6400,6380,19
|
|
20230710,145500,179934370,6380,6380,6380,6380,1
|
|
20230710,145400,179927990,6370,6370,6370,6370,0
|
|
20230710,145300,179927990,6370,6370,6370,6370,0
|
|
20230710,145200,179927990,6370,6400,6400,6370,34
|
|
20230710,145100,179710420,6370,6370,6370,6370,0
|
|
20230710,145000,179710420,6370,6370,6370,6370,0
|
|
20230710,144900,179710420,6370,6370,6370,6370,0
|
|
20230710,144800,179710420,6370,6370,6370,6370,0
|
|
20230710,144700,179710420,6370,6370,6370,6370,0
|
|
20230710,144600,179710420,6370,6370,6370,6370,0
|
|
20230710,144500,179710420,6370,6370,6370,6370,0
|
|
20230710,144400,179710420,6370,6370,6370,6370,0
|
|
20230710,144300,179710420,6370,6370,6370,6370,0
|
|
20230710,144200,179710420,6370,6370,6370,6370,19
|
|
20230710,144100,179589390,6370,6370,6370,6370,0
|
|
20230710,144000,179589390,6370,6400,6400,6370,2
|
|
20230710,143900,179576620,6400,6390,6400,6390,711
|
|
20230710,143800,175030230,6370,6370,6370,6370,0
|
|
20230710,143700,175030230,6370,6370,6370,6370,71
|
|
20230710,143600,174577960,6370,6370,6370,6370,0
|
|
20230710,143500,174577960,6370,6370,6370,6370,0
|
|
20230710,143400,174577960,6370,6370,6370,6370,0
|
|
20230710,143300,174577960,6370,6370,6370,6370,0
|
|
20230710,143200,174577960,6370,6370,6370,6370,0
|
|
20230710,143100,174577960,6370,6370,6370,6370,0
|
|
20230710,143000,174577960,6370,6380,6380,6370,76
|
|
20230710,142900,174093680,6380,6380,6380,6380,0
|
|
20230710,142800,174093680,6380,6390,6390,6380,15
|
|
20230710,142700,173997840,6380,6390,6390,6380,2
|
|
20230710,142600,173985070,6390,6390,6390,6390,0
|
|
20230710,142500,173985070,6390,6390,6390,6390,0
|
|
20230710,142400,173985070,6390,6390,6390,6390,0
|
|
20230710,142300,173985070,6390,6390,6390,6390,0
|
|
20230710,142200,173985070,6390,6390,6390,6390,0
|
|
20230710,142100,173985070,6390,6390,6390,6390,0
|
|
20230710,142000,173985070,6390,6390,6390,6390,96
|
|
20230710,141900,173371630,6390,6390,6390,6390,0
|
|
20230710,141800,173371630,6390,6390,6390,6390,0
|
|
20230710,141700,173371630,6390,6400,6400,6390,2
|
|
20230710,141600,173358840,6400,6400,6400,6400,22
|
|
20230710,141500,173218040,6390,6390,6390,6390,0
|
|
20230710,141400,173218040,6390,6390,6390,6390,0
|
|
20230710,141300,173218040,6390,6390,6390,6390,0
|
|
20230710,141200,173218040,6390,6390,6390,6390,0
|
|
20230710,141100,173218040,6390,6390,6390,6390,0
|
|
20230710,141000,173218040,6390,6390,6390,6390,0
|
|
20230710,140900,173218040,6390,6390,6390,6390,0
|
|
20230710,140800,173218040,6390,6390,6390,6390,2
|
|
20230710,140700,173205260,6390,6390,6390,6390,0
|
|
20230710,140600,173205260,6390,6390,6390,6390,0
|
|
20230710,140500,173205260,6390,6390,6390,6390,0
|
|
20230710,140400,173205260,6390,6390,6390,6390,0
|
|
20230710,140300,173205260,6390,6390,6390,6390,0
|
|
20230710,140200,173205260,6390,6390,6390,6390,0
|
|
20230710,140100,173205260,6390,6390,6390,6390,39
|
|
20230710,140000,172956050,6390,6390,6390,6390,1
|
|
20230710,135900,172949660,6410,6410,6410,6410,1
|
|
20230710,135800,172943250,6410,6410,6410,6410,14
|
|
20230710,135700,172853510,6390,6390,6390,6390,0
|
|
20230710,135600,172853510,6390,6390,6390,6390,0
|
|
20230710,135500,172853510,6390,6390,6390,6390,0
|
|
20230710,135400,172853510,6390,6390,6390,6390,0
|
|
20230710,135300,172853510,6390,6390,6390,6390,104
|
|
20230710,135200,172188950,6390,6390,6390,6390,0
|
|
20230710,135100,172188950,6390,6390,6390,6390,0
|
|
20230710,135000,172188950,6390,6390,6390,6390,1
|
|
20230710,134900,172182560,6410,6410,6410,6410,1
|
|
20230710,134800,172176150,6410,6410,6410,6410,0
|
|
20230710,134700,172176150,6410,6410,6410,6410,0
|
|
20230710,134600,172176150,6410,6410,6410,6410,0
|
|
20230710,134500,172176150,6410,6410,6410,6410,0
|
|
20230710,134400,172176150,6410,6410,6410,6410,0
|
|
20230710,134300,172176150,6410,6410,6410,6410,0
|
|
20230710,134200,172176150,6410,6410,6410,6410,0
|
|
20230710,134100,172176150,6410,6410,6410,6410,0
|
|
20230710,134000,172176150,6410,6410,6410,6410,0
|
|
20230710,133900,172176150,6410,6410,6410,6410,0
|
|
20230710,133800,172176150,6410,6410,6410,6410,0
|
|
20230710,133700,172176150,6410,6410,6410,6410,0
|
|
20230710,133600,172176150,6410,6410,6410,6410,1
|
|
20230710,133500,172169740,6410,6410,6410,6410,0
|
|
20230710,133400,172169740,6410,6410,6410,6410,0
|
|
20230710,133300,172169740,6410,6410,6410,6410,0
|
|
20230710,133200,172169740,6410,6410,6410,6410,0
|
|
20230710,133100,172169740,6410,6410,6410,6410,0
|
|
20230710,133000,172169740,6410,6410,6410,6410,0
|
|
20230710,132900,172169740,6410,6410,6410,6410,13
|
|
20230710,132800,172086410,6380,6380,6380,6380,66
|
|
20230710,132700,171665330,6370,6370,6370,6370,0
|
|
20230710,132600,171665330,6370,6370,6370,6370,0
|
|
20230710,132500,171665330,6370,6380,6380,6370,121
|
|
20230710,132400,170893880,6380,6390,6390,6380,263
|
|
20230710,132300,169214250,6400,6400,6400,6400,54
|
|
20230710,132200,168868650,6410,6410,6410,6410,0
|
|
20230710,132100,168868650,6410,6410,6410,6410,0
|
|
20230710,132000,168868650,6410,6410,6410,6410,0
|
|
20230710,131900,168868650,6410,6410,6410,6410,0
|
|
20230710,131800,168868650,6410,6410,6410,6410,0
|
|
20230710,131700,168868650,6410,6410,6410,6410,0
|
|
20230710,131600,168868650,6410,6410,6410,6410,0
|
|
20230710,131500,168868650,6410,6410,6410,6410,204
|
|
20230710,131400,167561010,6410,6410,6410,6410,48
|
|
20230710,131300,167253330,6430,6430,6430,6430,0
|
|
20230710,131200,167253330,6430,6430,6430,6430,0
|
|
20230710,131100,167253330,6430,6430,6430,6430,0
|
|
20230710,131000,167253330,6430,6430,6430,6430,0
|
|
20230710,130900,167253330,6430,6430,6430,6430,1
|
|
20230710,130800,167246900,6410,6410,6410,6410,0
|
|
20230710,130700,167246900,6410,6410,6410,6410,0
|
|
20230710,130600,167246900,6410,6450,6450,6410,224
|
|
20230710,130500,165808020,6440,6440,6440,6440,0
|
|
20230710,130400,165808020,6440,6440,6440,6440,0
|
|
20230710,130300,165808020,6440,6440,6440,6440,0
|
|
20230710,130200,165808020,6440,6440,6440,6440,0
|
|
20230710,130100,165808020,6440,6440,6440,6440,0
|
|
20230710,130000,165808020,6440,6440,6440,6440,0
|
|
20230710,125900,165808020,6440,6440,6440,6440,0
|
|
20230710,125800,165808020,6440,6440,6440,6440,60
|
|
20230710,125700,165421620,6450,6450,6450,6450,0
|
|
20230710,125600,165421620,6450,6450,6450,6450,0
|
|
20230710,125500,165421620,6450,6450,6450,6450,0
|
|
20230710,125400,165421620,6450,6450,6450,6450,0
|
|
20230710,125300,165421620,6450,6450,6450,6450,0
|
|
20230710,125200,165421620,6450,6450,6450,6450,0
|
|
20230710,125100,165421620,6450,6450,6450,6450,0
|
|
20230710,125000,165421620,6450,6450,6450,6450,0
|
|
20230710,124900,165421620,6450,6450,6450,6450,0
|
|
20230710,124800,165421620,6450,6450,6450,6450,0
|
|
20230710,124700,165421620,6450,6450,6450,6450,1
|
|
20230710,124600,165415170,6450,6450,6450,6450,0
|
|
20230710,124500,165415170,6450,6450,6450,6450,0
|
|
20230710,124400,165415170,6450,6450,6450,6450,0
|
|
20230710,124300,165415170,6450,6470,6470,6450,940
|
|
20230710,124200,159352150,6480,6480,6480,6480,0
|
|
20230710,124100,159352150,6480,6480,6480,6480,0
|
|
20230710,124000,159352150,6480,6480,6480,6480,0
|
|
20230710,123900,159352150,6480,6480,6480,6480,1
|
|
20230710,123800,159345670,6490,6490,6490,6490,0
|
|
20230710,123700,159345670,6490,6490,6490,6490,0
|
|
20230710,123600,159345670,6490,6490,6490,6490,94
|
|
20230710,123500,158735610,6490,6490,6490,6490,7
|
|
20230710,123400,158690180,6500,6500,6500,6500,0
|
|
20230710,123300,158690180,6500,6500,6500,6500,0
|
|
20230710,123200,158690180,6500,6500,6500,6500,0
|
|
20230710,123100,158690180,6500,6500,6500,6500,0
|
|
20230710,123000,158690180,6500,6500,6500,6500,0
|
|
20230710,122900,158690180,6500,6500,6500,6500,0
|
|
20230710,122800,158690180,6500,6500,6500,6500,0
|
|
20230710,122700,158690180,6500,6500,6500,6500,0
|
|
20230710,122600,158690180,6500,6500,6500,6500,0
|
|
20230710,122500,158690180,6500,6500,6500,6500,0
|
|
20230710,122400,158690180,6500,6500,6500,6500,0
|
|
20230710,122300,158690180,6500,6500,6500,6500,0
|
|
20230710,122200,158690180,6500,6500,6500,6500,0
|
|
20230710,122100,158690180,6500,6500,6500,6500,1
|
|
20230710,122000,158683680,6500,6500,6500,6500,0
|
|
20230710,121900,158683680,6500,6500,6500,6500,0
|
|
20230710,121800,158683680,6500,6500,6500,6500,132
|
|
20230710,121700,157825680,6490,6490,6490,6490,0
|
|
20230710,121600,157825680,6490,6490,6490,6490,150
|
|
20230710,121500,156852180,6490,6490,6490,6490,0
|
|
20230710,121400,156852180,6490,6490,6490,6490,0
|
|
20230710,121300,156852180,6490,6490,6490,6490,0
|
|
20230710,121200,156852180,6490,6490,6490,6490,0
|
|
20230710,121100,156852180,6490,6490,6490,6490,75
|
|
20230710,121000,156365430,6490,6490,6490,6490,0
|
|
20230710,120900,156365430,6490,6490,6490,6490,0
|
|
20230710,120800,156365430,6490,6490,6490,6490,156
|
|
20230710,120700,155352990,6490,6490,6490,6490,0
|
|
20230710,120600,155352990,6490,6490,6490,6490,0
|
|
20230710,120500,155352990,6490,6490,6490,6490,0
|
|
20230710,120400,155352990,6490,6490,6490,6490,0
|
|
20230710,120300,155352990,6490,6490,6490,6490,0
|
|
20230710,120200,155352990,6490,6490,6490,6490,301
|
|
20230710,120100,153399500,6500,6500,6500,6500,1
|
|
20230710,120000,153393000,6500,6490,6500,6490,339
|
|
20230710,115900,151192850,6450,6450,6450,6450,0
|
|
20230710,115800,151192850,6450,6450,6450,6450,0
|
|
20230710,115700,151192850,6450,6450,6450,6450,0
|
|
20230710,115600,151192850,6450,6450,6450,6450,0
|
|
20230710,115500,151192850,6450,6480,6480,6450,607
|
|
20230710,115400,147269070,6480,6480,6480,6480,0
|
|
20230710,115300,147269070,6480,6480,6480,6480,0
|
|
20230710,115200,147269070,6480,6480,6480,6480,0
|
|
20230710,115100,147269070,6480,6480,6480,6480,15
|
|
20230710,115000,147171870,6480,6480,6480,6480,0
|
|
20230710,114900,147171870,6480,6480,6480,6480,0
|
|
20230710,114800,147171870,6480,6480,6480,6480,0
|
|
20230710,114700,147171870,6480,6480,6480,6480,0
|
|
20230710,114600,147171870,6480,6490,6490,6480,169
|
|
20230710,114500,146075480,6490,6490,6490,6490,0
|
|
20230710,114400,146075480,6490,6490,6490,6490,0
|
|
20230710,114300,146075480,6490,6490,6490,6490,3
|
|
20230710,114200,146056010,6490,6490,6490,6490,0
|
|
20230710,114100,146056010,6490,6450,6490,6450,1319
|
|
20230710,114000,137512920,6450,6450,6450,6450,0
|
|
20230710,113900,137512920,6450,6450,6450,6450,0
|
|
20230710,113800,137512920,6450,6450,6450,6450,0
|
|
20230710,113700,137512920,6450,6450,6450,6450,0
|
|
20230710,113600,137512920,6450,6450,6450,6450,0
|
|
20230710,113500,137512920,6450,6450,6450,6450,1
|
|
20230710,113400,137506470,6450,6450,6450,6450,5
|
|
20230710,113300,137474220,6450,6450,6450,6450,0
|
|
20230710,113200,137474220,6450,6450,6450,6450,0
|
|
20230710,113100,137474220,6450,6450,6450,6450,0
|
|
20230710,113000,137474220,6450,6450,6450,6450,0
|
|
20230710,112900,137474220,6450,6450,6450,6450,0
|
|
20230710,112800,137474220,6450,6450,6450,6450,50
|
|
20230710,112700,137151720,6450,6450,6450,6450,0
|
|
20230710,112600,137151720,6450,6450,6450,6450,0
|
|
20230710,112500,137151720,6450,6450,6450,6450,0
|
|
20230710,112400,137151720,6450,6450,6450,6450,300
|
|
20230710,112300,135216720,6460,6470,6470,6460,150
|
|
20230710,112200,134247600,6470,6470,6470,6470,0
|
|
20230710,112100,134247600,6470,6470,6470,6470,0
|
|
20230710,112000,134247600,6470,6470,6470,6470,0
|
|
20230710,111900,134247600,6470,6470,6470,6470,0
|
|
20230710,111800,134247600,6470,6460,6470,6460,51
|
|
20230710,111700,133918130,6460,6460,6460,6460,0
|
|
20230710,111600,133918130,6460,6460,6460,6460,0
|
|
20230710,111500,133918130,6460,6460,6460,6460,1
|
|
20230710,111400,133911670,6460,6460,6460,6460,0
|
|
20230710,111300,133911670,6460,6470,6470,6460,600
|
|
20230710,111200,130035600,6460,6470,6470,6460,32
|
|
20230710,111100,129828590,6480,6480,6480,6480,1
|
|
20230710,111000,129822110,6460,6460,6460,6460,50
|
|
20230710,110900,129499110,6490,6490,6490,6490,0
|
|
20230710,110800,129499110,6490,6490,6490,6490,0
|
|
20230710,110700,129499110,6490,6490,6490,6490,0
|
|
20230710,110600,129499110,6490,6490,6490,6490,0
|
|
20230710,110500,129499110,6490,6490,6490,6490,0
|
|
20230710,110400,129499110,6490,6490,6490,6490,1
|
|
20230710,110300,129492620,6450,6450,6450,6450,52
|
|
20230710,110200,129157220,6440,6440,6440,6440,0
|
|
20230710,110100,129157220,6440,6440,6440,6440,0
|
|
20230710,110000,129157220,6440,6440,6440,6440,0
|
|
20230710,105900,129157220,6440,6450,6450,6440,517
|
|
20230710,105800,125824380,6460,6460,6460,6460,0
|
|
20230710,105700,125824380,6460,6460,6460,6460,497
|
|
20230710,105600,122613760,6470,6470,6470,6470,0
|
|
20230710,105500,122613760,6470,6500,6500,6470,821
|
|
20230710,105400,117286930,6510,6510,6510,6510,0
|
|
20230710,105300,117286930,6510,6510,6510,6510,0
|
|
20230710,105200,117286930,6510,6510,6510,6510,240
|
|
20230710,105100,115724530,6530,6530,6530,6530,0
|
|
20230710,105000,115724530,6530,6530,6530,6530,0
|
|
20230710,104900,115724530,6530,6530,6530,6530,0
|
|
20230710,104800,115724530,6530,6530,6530,6530,0
|
|
20230710,104700,115724530,6530,6530,6530,6530,0
|
|
20230710,104600,115724530,6530,6530,6530,6530,0
|
|
20230710,104500,115724530,6530,6530,6530,6530,0
|
|
20230710,104400,115724530,6530,6530,6530,6530,0
|
|
20230710,104300,115724530,6530,6530,6530,6530,0
|
|
20230710,104200,115724530,6530,6530,6530,6530,0
|
|
20230710,104100,115724530,6530,6530,6530,6530,0
|
|
20230710,104000,115724530,6530,6530,6530,6530,0
|
|
20230710,103900,115724530,6530,6530,6530,6530,0
|
|
20230710,103800,115724530,6530,6530,6530,6530,0
|
|
20230710,103700,115724530,6530,6530,6530,6530,0
|
|
20230710,103600,115724530,6530,6530,6530,6530,0
|
|
20230710,103500,115724530,6530,6530,6530,6530,0
|
|
20230710,103400,115724530,6530,6530,6530,6530,0
|
|
20230710,103300,115724530,6530,6530,6530,6530,0
|
|
20230710,103200,115724530,6530,6530,6530,6530,0
|
|
20230710,103100,115724530,6530,6530,6530,6530,0
|
|
20230710,103000,115724530,6530,6530,6530,6530,0
|
|
20230710,102900,115724530,6530,6530,6530,6530,0
|
|
20230710,102800,115724530,6530,6530,6530,6530,0
|
|
20230710,102700,115724530,6530,6530,6530,6530,0
|
|
20230710,102600,115724530,6530,6530,6530,6530,32
|
|
20230710,102500,115515570,6510,6520,6520,6510,5
|
|
20230710,102400,115482990,6520,6520,6520,6520,39
|
|
20230710,102300,115228710,6520,6520,6520,6520,0
|
|
20230710,102200,115228710,6520,6520,6520,6520,15
|
|
20230710,102100,115130910,6530,6530,6530,6530,11
|
|
20230710,102000,115059080,6520,6500,6520,6500,364
|
|
20230710,101900,112692990,6490,6490,6490,6490,0
|
|
20230710,101800,112692990,6490,6490,6490,6490,16
|
|
20230710,101700,112589150,6490,6490,6490,6490,1
|
|
20230710,101600,112582660,6500,6500,6500,6500,0
|
|
20230710,101500,112582660,6500,6500,6500,6500,0
|
|
20230710,101400,112582660,6500,6500,6500,6500,0
|
|
20230710,101300,112582660,6500,6500,6500,6500,0
|
|
20230710,101200,112582660,6500,6500,6500,6500,170
|
|
20230710,101100,111477660,6470,6470,6470,6470,0
|
|
20230710,101000,111477660,6470,6490,6490,6470,3
|
|
20230710,100900,111458210,6500,6500,6500,6490,14
|
|
20230710,100800,111367320,6500,6500,6500,6500,0
|
|
20230710,100700,111367320,6500,6490,6500,6490,164
|
|
20230710,100600,110301670,6490,6490,6490,6490,1
|
|
20230710,100500,110295180,6470,6470,6470,6470,20
|
|
20230710,100400,110165780,6460,6460,6460,6460,0
|
|
20230710,100300,110165780,6460,6460,6460,6460,0
|
|
20230710,100200,110165780,6460,6460,6460,6460,7
|
|
20230710,100100,110120560,6440,6440,6440,6440,0
|
|
20230710,100000,110120560,6440,6440,6440,6440,0
|
|
20230710,095900,110120560,6440,6440,6440,6440,0
|
|
20230710,095800,110120560,6440,6490,6490,6440,108
|
|
20230710,095700,109423260,6490,6450,6490,6450,315
|
|
20230710,095600,107380850,6450,6470,6480,6450,27
|
|
20230710,095500,107205930,6470,6470,6470,6470,14
|
|
20230710,095400,107115350,6470,6460,6470,6460,131
|
|
20230710,095300,106267930,6460,6450,6460,6450,2
|
|
20230710,095200,106255020,6430,6430,6430,6430,0
|
|
20230710,095100,106255020,6430,6430,6430,6430,10
|
|
20230710,095000,106190720,6420,6420,6420,6420,0
|
|
20230710,094900,106190720,6420,6420,6420,6420,0
|
|
20230710,094800,106190720,6420,6420,6420,6420,1
|
|
20230710,094700,106184300,6410,6410,6410,6410,19
|
|
20230710,094600,106062510,6430,6430,6430,6430,15
|
|
20230710,094500,105966060,6390,6400,6400,6390,122
|
|
20230710,094400,105186470,6450,6440,6450,6400,38
|
|
20230710,094300,104941760,6450,6370,6460,6370,1063
|
|
20230710,094200,98167880,6370,6370,6370,6370,0
|
|
20230710,094100,98167880,6370,6290,6370,6290,7222
|
|
20230710,094000,52657330,6290,6280,6290,6280,1485
|
|
20230710,093900,43331210,6270,6270,6270,6270,0
|
|
20230710,093800,43331210,6270,6260,6270,6260,2553
|
|
20230710,093700,27330120,6240,6240,6240,6240,0
|
|
20230710,093600,27330120,6240,6240,6240,6240,0
|
|
20230710,093500,27330120,6240,6240,6240,6240,0
|
|
20230710,093400,27330120,6240,6240,6240,6240,0
|
|
20230710,093300,27330120,6240,6240,6240,6240,0
|
|
20230710,093200,27330120,6240,6240,6240,6240,0
|
|
20230710,093100,27330120,6240,6240,6240,6240,0
|
|
20230710,093000,27330120,6240,6240,6240,6240,0
|
|
20230710,092900,27330120,6240,6240,6240,6240,0
|
|
20230710,092800,27330120,6240,6240,6240,6240,0
|
|
20230710,092700,27330120,6240,6240,6240,6240,105
|
|
20230710,092600,26674920,6230,6230,6230,6230,0
|
|
20230710,092500,26674920,6230,6230,6230,6230,0
|
|
20230710,092400,26674920,6230,6230,6230,6230,1
|
|
20230710,092300,26668690,6240,6240,6240,6240,0
|
|
20230710,092200,26668690,6240,6240,6240,6240,5
|
|
20230710,092100,26637490,6240,6240,6240,6240,0
|
|
20230710,092000,26637490,6240,6240,6240,6240,0
|
|
20230710,091900,26637490,6240,6240,6240,6240,0
|
|
20230710,091800,26637490,6240,6240,6240,6240,1
|
|
20230710,091700,26631250,6240,6240,6240,6240,152
|
|
20230710,091600,25682770,6240,6240,6240,6240,0
|
|
20230710,091500,25682770,6240,6240,6240,6240,0
|
|
20230710,091400,25682770,6240,6240,6240,6240,0
|
|
20230710,091300,25682770,6240,6240,6240,6240,1
|
|
20230710,091200,25676530,6230,6230,6230,6230,0
|
|
20230710,091100,25676530,6230,6230,6230,6230,90
|
|
20230710,091000,25115830,6230,6230,6230,6230,75
|
|
20230710,090900,24648580,6230,6230,6230,6230,5
|
|
20230710,090800,24617430,6230,6230,6230,6230,120
|
|
20230710,090700,23869830,6230,6230,6230,6230,432
|
|
20230710,090600,21178470,6260,6260,6260,6260,0
|
|
20230710,090500,21178470,6260,6230,6260,6230,228
|
|
20230710,090400,19757940,6220,6220,6220,6220,0
|
|
20230710,090300,19757940,6220,6220,6220,6220,0
|
|
20230710,090200,19757940,6220,6220,6220,6220,58
|
|
20230710,090100,19397180,6260,6220,6260,6220,2
|
|
20230710,090000,19384700,6230,6260,6260,6230,3103
|