620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,191700,367156570,5150,5150,5150,5150,3407
|
|
20230707,191600,367156570,5150,5150,5150,5150,0
|
|
20230707,191500,367156570,5150,5150,5150,5150,0
|
|
20230707,191400,367156570,5150,5150,5150,5150,0
|
|
20230707,191300,367156570,5150,5150,5150,5150,0
|
|
20230707,191200,367156570,5150,5150,5150,5150,0
|
|
20230707,191100,367156570,5150,5150,5150,5150,0
|
|
20230707,191000,367156570,5150,5150,5150,5150,0
|
|
20230707,190900,367156570,5150,5150,5150,5150,0
|
|
20230707,190800,367156570,5150,5150,5150,5150,0
|
|
20230707,190700,367156570,5150,5150,5150,5150,0
|
|
20230707,190600,367156570,5150,5150,5150,5150,0
|
|
20230707,190500,367156570,5150,5150,5150,5150,0
|
|
20230707,190400,367156570,5150,5150,5150,5150,0
|
|
20230707,190300,367156570,5150,5150,5150,5150,0
|
|
20230707,190200,367156570,5150,5150,5150,5150,0
|
|
20230707,190100,367156570,5150,5150,5150,5150,0
|
|
20230707,190000,367156570,5150,5150,5150,5150,0
|
|
20230707,185900,367156570,5150,5150,5150,5150,0
|
|
20230707,185800,367156570,5150,5150,5150,5150,0
|
|
20230707,185700,367156570,5150,5150,5150,5150,0
|
|
20230707,185600,367156570,5150,5150,5150,5150,0
|
|
20230707,185500,367156570,5150,5150,5150,5150,0
|
|
20230707,185400,367156570,5150,5150,5150,5150,0
|
|
20230707,185300,367156570,5150,5150,5150,5150,0
|
|
20230707,185200,367156570,5150,5150,5150,5150,0
|
|
20230707,185100,367156570,5150,5150,5150,5150,0
|
|
20230707,185000,367156570,5150,5150,5150,5150,0
|
|
20230707,184900,367156570,5150,5150,5150,5150,0
|
|
20230707,184800,367156570,5150,5150,5150,5150,0
|
|
20230707,184700,367156570,5150,5150,5150,5150,3407
|
|
20230707,184600,367156570,5150,5150,5150,5150,0
|
|
20230707,184500,367156570,5150,5150,5150,5150,0
|
|
20230707,184400,367156570,5150,5150,5150,5150,0
|
|
20230707,184300,367156570,5150,5150,5150,5150,0
|
|
20230707,184200,367156570,5150,5150,5150,5150,0
|
|
20230707,184100,367156570,5150,5150,5150,5150,0
|
|
20230707,184000,367156570,5150,5150,5150,5150,0
|
|
20230707,183900,367156570,5150,5150,5150,5150,0
|
|
20230707,183800,367156570,5150,5150,5150,5150,0
|
|
20230707,183700,367156570,5150,5150,5150,5150,0
|
|
20230707,183600,367156570,5150,5150,5150,5150,0
|
|
20230707,183500,367156570,5150,5150,5150,5150,0
|
|
20230707,183400,367156570,5150,5150,5150,5150,0
|
|
20230707,183300,367156570,5150,5150,5150,5150,0
|
|
20230707,183200,367156570,5150,5150,5150,5150,0
|
|
20230707,183100,367156570,5150,5150,5150,5150,0
|
|
20230707,183000,367156570,5150,5150,5150,5150,0
|
|
20230707,182900,367156570,5150,5150,5150,5150,0
|
|
20230707,182800,367156570,5150,5150,5150,5150,0
|
|
20230707,182700,367156570,5150,5150,5150,5150,0
|
|
20230707,182600,367156570,5150,5150,5150,5150,0
|
|
20230707,182500,367156570,5150,5150,5150,5150,0
|
|
20230707,182400,367156570,5150,5150,5150,5150,0
|
|
20230707,182300,367156570,5150,5150,5150,5150,0
|
|
20230707,182200,367156570,5150,5150,5150,5150,0
|
|
20230707,182100,367156570,5150,5150,5150,5150,0
|
|
20230707,182000,367156570,5150,5150,5150,5150,0
|
|
20230707,181900,367156570,5150,5150,5150,5150,0
|
|
20230707,181800,367156570,5150,5150,5150,5150,0
|
|
20230707,181700,367156570,5150,5150,5150,5150,3407
|
|
20230707,181600,367156570,5150,5150,5150,5150,0
|
|
20230707,181500,367156570,5150,5150,5150,5150,0
|
|
20230707,181400,367156570,5150,5150,5150,5150,0
|
|
20230707,181300,367156570,5150,5150,5150,5150,0
|
|
20230707,181200,367156570,5150,5150,5150,5150,0
|
|
20230707,181100,367156570,5150,5150,5150,5150,0
|
|
20230707,181000,367156570,5150,5150,5150,5150,0
|
|
20230707,180900,367156570,5150,5150,5150,5150,0
|
|
20230707,180800,367156570,5150,5150,5150,5150,0
|
|
20230707,180700,367156570,5150,5150,5150,5150,0
|
|
20230707,180600,367156570,5150,5150,5150,5150,0
|
|
20230707,180500,367156570,5150,5150,5150,5150,0
|
|
20230707,180400,367156570,5150,5150,5150,5150,0
|
|
20230707,180300,367156570,5150,5150,5150,5150,0
|
|
20230707,180200,367156570,5150,5150,5150,5150,0
|
|
20230707,180100,367156570,5150,5150,5150,5150,0
|
|
20230707,180000,367156570,5150,5150,5150,5150,0
|
|
20230707,175900,367156570,5150,5150,5150,5150,0
|
|
20230707,175800,367156570,5150,5150,5150,5150,0
|
|
20230707,175700,367156570,5150,5150,5150,5150,0
|
|
20230707,175600,367156570,5150,5150,5150,5150,0
|
|
20230707,175500,367156570,5150,5150,5150,5150,0
|
|
20230707,175400,367156570,5150,5150,5150,5150,0
|
|
20230707,175300,367156570,5150,5150,5150,5150,0
|
|
20230707,175200,367156570,5150,5150,5150,5150,0
|
|
20230707,175100,367156570,5150,5150,5150,5150,0
|
|
20230707,175000,367156570,5150,5150,5150,5150,0
|
|
20230707,174900,367156570,5150,5150,5150,5150,0
|
|
20230707,174800,367156570,5150,5150,5150,5150,0
|
|
20230707,174700,367156570,5150,5150,5150,5150,3407
|
|
20230707,174600,367156570,5150,5150,5150,5150,0
|
|
20230707,174500,367156570,5150,5150,5150,5150,0
|
|
20230707,174400,367156570,5150,5150,5150,5150,0
|
|
20230707,174300,367156570,5150,5150,5150,5150,0
|
|
20230707,174200,367156570,5150,5150,5150,5150,0
|
|
20230707,174100,367156570,5150,5150,5150,5150,0
|
|
20230707,174000,367156570,5150,5150,5150,5150,0
|
|
20230707,173900,367156570,5150,5150,5150,5150,0
|
|
20230707,173800,367156570,5150,5150,5150,5150,0
|
|
20230707,173700,367156570,5150,5150,5150,5150,0
|
|
20230707,173600,367156570,5150,5150,5150,5150,0
|
|
20230707,173500,367156570,5150,5150,5150,5150,0
|
|
20230707,173400,367156570,5150,5150,5150,5150,0
|
|
20230707,173300,367156570,5150,5150,5150,5150,0
|
|
20230707,173200,367156570,5150,5150,5150,5150,0
|
|
20230707,173100,367156570,5150,5150,5150,5150,0
|
|
20230707,173000,367156570,5150,5150,5150,5150,0
|
|
20230707,172900,367156570,5150,5150,5150,5150,0
|
|
20230707,172800,367156570,5150,5150,5150,5150,0
|
|
20230707,172700,367156570,5150,5150,5150,5150,0
|
|
20230707,172600,367156570,5150,5150,5150,5150,0
|
|
20230707,172500,367156570,5150,5150,5150,5150,0
|
|
20230707,172400,367156570,5150,5150,5150,5150,0
|
|
20230707,172300,367156570,5150,5150,5150,5150,0
|
|
20230707,172200,367156570,5150,5150,5150,5150,0
|
|
20230707,172100,367156570,5150,5150,5150,5150,0
|
|
20230707,172000,367156570,5150,5150,5150,5150,0
|
|
20230707,171900,367156570,5150,5150,5150,5150,0
|
|
20230707,171800,367156570,5150,5150,5150,5150,0
|
|
20230707,171700,367156570,5150,5150,5150,5150,3407
|
|
20230707,171600,367156570,5150,5150,5150,5150,0
|
|
20230707,171500,367156570,5150,5150,5150,5150,0
|
|
20230707,171400,367156570,5150,5150,5150,5150,0
|
|
20230707,171300,367156570,5150,5150,5150,5150,0
|
|
20230707,171200,367156570,5150,5150,5150,5150,0
|
|
20230707,171100,367156570,5150,5150,5150,5150,0
|
|
20230707,171000,367156570,5150,5150,5150,5150,0
|
|
20230707,170900,367156570,5150,5150,5150,5150,0
|
|
20230707,170800,367156570,5150,5150,5150,5150,0
|
|
20230707,170700,367156570,5150,5150,5150,5150,0
|
|
20230707,170600,367156570,5150,5150,5150,5150,0
|
|
20230707,170500,367156570,5150,5150,5150,5150,0
|
|
20230707,170400,367156570,5150,5150,5150,5150,0
|
|
20230707,170300,367156570,5150,5150,5150,5150,0
|
|
20230707,170200,367156570,5150,5150,5150,5150,0
|
|
20230707,170100,367156570,5150,5150,5150,5150,0
|
|
20230707,170000,367156570,5150,5150,5150,5150,0
|
|
20230707,165900,367156570,5150,5150,5150,5150,0
|
|
20230707,165800,367156570,5150,5150,5150,5150,0
|
|
20230707,165700,367156570,5150,5150,5150,5150,0
|
|
20230707,165600,367156570,5150,5150,5150,5150,0
|
|
20230707,165500,367156570,5150,5150,5150,5150,0
|
|
20230707,165400,367156570,5150,5150,5150,5150,0
|
|
20230707,165300,367156570,5150,5150,5150,5150,0
|
|
20230707,165200,367156570,5150,5150,5150,5150,0
|
|
20230707,165100,367156570,5150,5150,5150,5150,0
|
|
20230707,165000,367156570,5150,5150,5150,5150,0
|
|
20230707,164900,367156570,5150,5150,5150,5150,0
|
|
20230707,164800,367156570,5150,5150,5150,5150,0
|
|
20230707,164700,367156570,5150,5150,5150,5150,3407
|
|
20230707,164600,367156570,5150,5150,5150,5150,0
|
|
20230707,164500,367156570,5150,5150,5150,5150,0
|
|
20230707,164400,367156570,5150,5150,5150,5150,0
|
|
20230707,164300,367156570,5150,5150,5150,5150,0
|
|
20230707,164200,367156570,5150,5150,5150,5150,0
|
|
20230707,164100,367156570,5150,5150,5150,5150,0
|
|
20230707,164000,367156570,5150,5150,5150,5150,0
|
|
20230707,163900,367156570,5150,5150,5150,5150,0
|
|
20230707,163800,367156570,5150,5150,5150,5150,0
|
|
20230707,163700,367156570,5150,5150,5150,5150,0
|
|
20230707,163600,367156570,5150,5150,5150,5150,0
|
|
20230707,163500,367156570,5150,5150,5150,5150,0
|
|
20230707,163400,367156570,5150,5150,5150,5150,0
|
|
20230707,163300,367156570,5150,5150,5150,5150,0
|
|
20230707,163200,367156570,5150,5150,5150,5150,0
|
|
20230707,163100,367156570,5150,5150,5150,5150,0
|
|
20230707,163000,367156570,5150,5150,5150,5150,0
|
|
20230707,162900,367156570,5150,5150,5150,5150,0
|
|
20230707,162800,367156570,5150,5150,5150,5150,0
|
|
20230707,162700,367156570,5150,5150,5150,5150,0
|
|
20230707,162600,367156570,5150,5150,5150,5150,0
|
|
20230707,162500,367156570,5150,5150,5150,5150,0
|
|
20230707,162400,367156570,5150,5150,5150,5150,0
|
|
20230707,162300,367156570,5150,5150,5150,5150,0
|
|
20230707,162200,367156570,5150,5150,5150,5150,0
|
|
20230707,162100,367156570,5150,5150,5150,5150,0
|
|
20230707,162000,367156570,5150,5150,5150,5150,0
|
|
20230707,161900,367156570,5150,5150,5150,5150,0
|
|
20230707,161800,367156570,5150,5150,5150,5150,0
|
|
20230707,161700,367156570,5150,5150,5150,5150,3407
|
|
20230707,161600,367156570,5150,5150,5150,5150,0
|
|
20230707,161500,367156570,5150,5150,5150,5150,0
|
|
20230707,161400,367156570,5150,5150,5150,5150,0
|
|
20230707,161300,367156570,5150,5150,5150,5150,0
|
|
20230707,161200,367156570,5150,5150,5150,5150,0
|
|
20230707,161100,367156570,5150,5150,5150,5150,0
|
|
20230707,161000,367156570,5150,5150,5150,5150,0
|
|
20230707,160900,367156570,5150,5150,5150,5150,0
|
|
20230707,160800,367156570,5150,5150,5150,5150,0
|
|
20230707,160700,367156570,5150,5150,5150,5150,0
|
|
20230707,160600,367156570,5150,5150,5150,5150,0
|
|
20230707,160500,367156570,5150,5150,5150,5150,0
|
|
20230707,160400,367156570,5150,5150,5150,5150,0
|
|
20230707,160300,367156570,5150,5150,5150,5150,0
|
|
20230707,160200,367156570,5150,5150,5150,5150,0
|
|
20230707,160100,367156570,5150,5150,5150,5150,0
|
|
20230707,160000,367156570,5150,5150,5150,5150,0
|
|
20230707,155900,367156570,5150,5150,5150,5150,0
|
|
20230707,155800,367156570,5150,5150,5150,5150,0
|
|
20230707,155700,367156570,5150,5150,5150,5150,0
|
|
20230707,155600,367156570,5150,5150,5150,5150,0
|
|
20230707,155500,367156570,5150,5150,5150,5150,0
|
|
20230707,155400,367156570,5150,5150,5150,5150,0
|
|
20230707,155300,367156570,5150,5150,5150,5150,0
|
|
20230707,155200,367156570,5150,5150,5150,5150,0
|
|
20230707,155100,367156570,5150,5150,5150,5150,0
|
|
20230707,155000,367156570,5150,5150,5150,5150,0
|
|
20230707,154900,367156570,5150,5150,5150,5150,0
|
|
20230707,154800,367156570,5150,5150,5150,5150,0
|
|
20230707,154700,367156570,5150,5150,5150,5150,3407
|
|
20230707,154600,367156570,5150,5150,5150,5150,0
|
|
20230707,154500,367156570,5150,5150,5150,5150,0
|
|
20230707,154400,367156570,5150,5150,5150,5150,0
|
|
20230707,154300,367156570,5150,5150,5150,5150,0
|
|
20230707,154200,367156570,5150,5150,5150,5150,0
|
|
20230707,154100,367156570,5150,5150,5150,5150,0
|
|
20230707,154000,367156570,5150,5150,5150,5150,0
|
|
20230707,153900,367156570,5150,5150,5150,5150,0
|
|
20230707,153800,367156570,5150,5150,5150,5150,0
|
|
20230707,153700,367156570,5150,5150,5150,5150,0
|
|
20230707,153600,367156570,5150,5150,5150,5150,0
|
|
20230707,153500,367156570,5150,5150,5150,5150,0
|
|
20230707,153400,367156570,5150,5150,5150,5150,0
|
|
20230707,153300,367156570,5150,5150,5150,5150,0
|
|
20230707,153200,367156570,5150,5150,5150,5150,0
|
|
20230707,153100,367156570,5150,5150,5150,5150,0
|
|
20230707,153000,367156570,5150,5150,5150,5150,3407
|
|
20230707,152900,349610520,5150,5150,5150,5150,0
|
|
20230707,152800,349610520,5150,5150,5150,5150,0
|
|
20230707,152700,349610520,5150,5150,5150,5150,0
|
|
20230707,152600,349610520,5150,5150,5150,5150,0
|
|
20230707,152500,349610520,5150,5150,5150,5150,0
|
|
20230707,152400,349610520,5150,5150,5150,5150,0
|
|
20230707,152300,349610520,5150,5150,5150,5150,0
|
|
20230707,152200,349610520,5150,5150,5150,5150,0
|
|
20230707,152100,349610520,5150,5150,5150,5150,0
|
|
20230707,152000,349610520,5150,5150,5150,5150,0
|
|
20230707,151900,349610520,5150,5140,5150,5140,12
|
|
20230707,151800,349548830,5140,5140,5140,5140,14
|
|
20230707,151700,349476870,5150,5150,5150,5150,0
|
|
20230707,151600,349476870,5150,5150,5150,5150,477
|
|
20230707,151500,347020320,5150,5150,5150,5150,720
|
|
20230707,151400,343312320,5150,5150,5150,5150,812
|
|
20230707,151300,339130520,5150,5150,5150,5150,0
|
|
20230707,151200,339130520,5150,5150,5150,5150,0
|
|
20230707,151100,339130520,5150,5150,5150,5150,0
|
|
20230707,151000,339130520,5150,5160,5160,5150,52
|
|
20230707,150900,338862710,5170,5170,5170,5170,195
|
|
20230707,150800,337854560,5170,5170,5170,5170,0
|
|
20230707,150700,337854560,5170,5150,5170,5150,120
|
|
20230707,150600,337234560,5150,5150,5150,5150,166
|
|
20230707,150500,336379660,5150,5150,5150,5150,1
|
|
20230707,150400,336374510,5150,5150,5150,5150,1
|
|
20230707,150300,336369360,5170,5170,5170,5170,195
|
|
20230707,150200,335361210,5180,5180,5180,5180,0
|
|
20230707,150100,335361210,5180,5180,5180,5180,0
|
|
20230707,150000,335361210,5180,5180,5180,5180,0
|
|
20230707,145900,335361210,5180,5180,5180,5180,0
|
|
20230707,145800,335361210,5180,5180,5180,5180,113
|
|
20230707,145700,334775870,5180,5180,5180,5180,10
|
|
20230707,145600,334724070,5180,5180,5180,5180,0
|
|
20230707,145500,334724070,5180,5150,5180,5150,31
|
|
20230707,145400,334563520,5180,5180,5180,5180,0
|
|
20230707,145300,334563520,5180,5180,5180,5180,0
|
|
20230707,145200,334563520,5180,5180,5180,5180,0
|
|
20230707,145100,334563520,5180,5180,5180,5180,0
|
|
20230707,145000,334563520,5180,5180,5180,5180,0
|
|
20230707,144900,334563520,5180,5180,5180,5180,0
|
|
20230707,144800,334563520,5180,5180,5180,5180,0
|
|
20230707,144700,334563520,5180,5180,5180,5180,0
|
|
20230707,144600,334563520,5180,5180,5180,5180,0
|
|
20230707,144500,334563520,5180,5180,5180,5180,1000
|
|
20230707,144400,329383520,5180,5150,5180,5150,425
|
|
20230707,144300,327185850,5160,5160,5160,5160,150
|
|
20230707,144200,326411850,5150,5150,5150,5150,516
|
|
20230707,144100,323754450,5140,5140,5140,5140,0
|
|
20230707,144000,323754450,5140,5140,5140,5140,109
|
|
20230707,143900,323194190,5140,5140,5140,5140,0
|
|
20230707,143800,323194190,5140,5140,5140,5140,20
|
|
20230707,143700,323091390,5140,5140,5140,5140,0
|
|
20230707,143600,323091390,5140,5140,5140,5140,1
|
|
20230707,143500,323086250,5150,5150,5150,5150,0
|
|
20230707,143400,323086250,5150,5150,5150,5150,9
|
|
20230707,143300,323039900,5160,5160,5160,5160,0
|
|
20230707,143200,323039900,5160,5160,5160,5160,1
|
|
20230707,143100,323034740,5130,5130,5130,5130,0
|
|
20230707,143000,323034740,5130,5130,5130,5130,665
|
|
20230707,142900,319623290,5130,5140,5140,5130,814
|
|
20230707,142800,315442770,5140,5140,5140,5140,0
|
|
20230707,142700,315442770,5140,5140,5140,5140,600
|
|
20230707,142600,312358770,5150,5150,5150,5150,0
|
|
20230707,142500,312358770,5150,5150,5150,5150,78
|
|
20230707,142400,311957070,5150,5150,5150,5150,1
|
|
20230707,142300,311951920,5150,5150,5150,5150,0
|
|
20230707,142200,311951920,5150,5150,5150,5150,0
|
|
20230707,142100,311951920,5150,5150,5150,5150,21
|
|
20230707,142000,311843770,5160,5160,5160,5160,0
|
|
20230707,141900,311843770,5160,5160,5160,5160,1
|
|
20230707,141800,311838610,5140,5140,5140,5140,0
|
|
20230707,141700,311838610,5140,5140,5140,5140,1
|
|
20230707,141600,311833470,5140,5140,5140,5140,0
|
|
20230707,141500,311833470,5140,5140,5140,5140,95
|
|
20230707,141400,311345170,5140,5160,5160,5140,20
|
|
20230707,141300,311242170,5160,5160,5160,5160,0
|
|
20230707,141200,311242170,5160,5160,5160,5160,10
|
|
20230707,141100,311190570,5160,5160,5160,5160,0
|
|
20230707,141000,311190570,5160,5160,5160,5160,0
|
|
20230707,140900,311190570,5160,5160,5160,5160,0
|
|
20230707,140800,311190570,5160,5160,5160,5160,0
|
|
20230707,140700,311190570,5160,5160,5160,5160,150
|
|
20230707,140600,310416570,5130,5140,5140,5130,20
|
|
20230707,140500,310313910,5160,5160,5160,5160,0
|
|
20230707,140400,310313910,5160,5160,5160,5160,0
|
|
20230707,140300,310313910,5160,5160,5160,5160,0
|
|
20230707,140200,310313910,5160,5160,5160,5160,4
|
|
20230707,140100,310293270,5120,5120,5120,5120,0
|
|
20230707,140000,310293270,5120,5120,5120,5120,0
|
|
20230707,135900,310293270,5120,5120,5120,5120,0
|
|
20230707,135800,310293270,5120,5120,5120,5120,0
|
|
20230707,135700,310293270,5120,5120,5120,5120,0
|
|
20230707,135600,310293270,5120,5120,5120,5120,0
|
|
20230707,135500,310293270,5120,5120,5120,5120,0
|
|
20230707,135400,310293270,5120,5160,5160,5110,10624
|
|
20230707,135300,255871820,5180,5180,5180,5180,0
|
|
20230707,135200,255871820,5180,5180,5180,5180,0
|
|
20230707,135100,255871820,5180,5180,5180,5180,1
|
|
20230707,135000,255866640,5140,5140,5140,5140,0
|
|
20230707,134900,255866640,5140,5140,5140,5140,0
|
|
20230707,134800,255866640,5140,5140,5140,5140,0
|
|
20230707,134700,255866640,5140,5140,5140,5140,0
|
|
20230707,134600,255866640,5140,5140,5140,5140,0
|
|
20230707,134500,255866640,5140,5140,5140,5140,0
|
|
20230707,134400,255866640,5140,5140,5140,5140,0
|
|
20230707,134300,255866640,5140,5140,5140,5140,0
|
|
20230707,134200,255866640,5140,5140,5140,5140,0
|
|
20230707,134100,255866640,5140,5140,5140,5140,0
|
|
20230707,134000,255866640,5140,5140,5140,5140,0
|
|
20230707,133900,255866640,5140,5140,5140,5140,0
|
|
20230707,133800,255866640,5140,5140,5140,5140,0
|
|
20230707,133700,255866640,5140,5140,5140,5140,0
|
|
20230707,133600,255866640,5140,5140,5140,5140,355
|
|
20230707,133500,254041940,5140,5150,5150,5140,187
|
|
20230707,133400,253079280,5150,5150,5150,5150,50
|
|
20230707,133300,252821780,5150,5150,5150,5150,0
|
|
20230707,133200,252821780,5150,5180,5180,5150,101
|
|
20230707,133100,252298630,5180,5180,5180,5180,5
|
|
20230707,133000,252272730,5180,5180,5180,5180,570
|
|
20230707,132900,249320130,5180,5180,5180,5180,10
|
|
20230707,132800,249268330,5180,5180,5180,5180,0
|
|
20230707,132700,249268330,5180,5180,5180,5180,5
|
|
20230707,132600,249242430,5190,5140,5190,5140,79
|
|
20230707,132500,248833370,5140,5140,5140,5140,148
|
|
20230707,132400,248072650,5150,5150,5150,5150,0
|
|
20230707,132300,248072650,5150,5150,5150,5150,0
|
|
20230707,132200,248072650,5150,5160,5160,5150,377
|
|
20230707,132100,246131080,5190,5190,5190,5190,0
|
|
20230707,132000,246131080,5190,5190,5190,5190,0
|
|
20230707,131900,246131080,5190,5190,5190,5190,0
|
|
20230707,131800,246131080,5190,5190,5190,5190,0
|
|
20230707,131700,246131080,5190,5190,5190,5190,0
|
|
20230707,131600,246131080,5190,5190,5190,5190,0
|
|
20230707,131500,246131080,5190,5190,5190,5190,1
|
|
20230707,131400,246125890,5190,5190,5190,5190,0
|
|
20230707,131300,246125890,5190,5190,5190,5190,0
|
|
20230707,131200,246125890,5190,5190,5190,5190,0
|
|
20230707,131100,246125890,5190,5190,5190,5190,0
|
|
20230707,131000,246125890,5190,5190,5190,5190,0
|
|
20230707,130900,246125890,5190,5190,5190,5190,20
|
|
20230707,130800,246022090,5190,5160,5190,5160,10000
|
|
20230707,130700,194130210,5140,5140,5140,5140,13
|
|
20230707,130600,194063390,5150,5150,5150,5150,200
|
|
20230707,130500,193033390,5150,5150,5150,5150,118
|
|
20230707,130400,192425690,5150,5150,5150,5150,0
|
|
20230707,130300,192425690,5150,5150,5150,5150,1329
|
|
20230707,130200,185581340,5150,5150,5150,5150,981
|
|
20230707,130100,180529190,5150,5150,5150,5150,0
|
|
20230707,130000,180529190,5150,5150,5150,5150,0
|
|
20230707,125900,180529190,5150,5150,5150,5150,0
|
|
20230707,125800,180529190,5150,5150,5150,5150,0
|
|
20230707,125700,180529190,5150,5160,5160,5150,130
|
|
20230707,125600,179859660,5160,5160,5160,5160,40
|
|
20230707,125500,179653260,5160,5160,5160,5160,1133
|
|
20230707,125400,173806980,5160,5160,5160,5160,1
|
|
20230707,125300,173801820,5170,5170,5170,5170,5
|
|
20230707,125200,173775970,5170,5170,5170,5170,0
|
|
20230707,125100,173775970,5170,5170,5170,5170,0
|
|
20230707,125000,173775970,5170,5150,5170,5150,2
|
|
20230707,124900,173765650,5160,5160,5160,5160,10
|
|
20230707,124800,173714050,5160,5160,5160,5160,0
|
|
20230707,124700,173714050,5160,5160,5160,5160,500
|
|
20230707,124600,171134050,5160,5160,5160,5160,0
|
|
20230707,124500,171134050,5160,5160,5160,5160,0
|
|
20230707,124400,171134050,5160,5160,5160,5160,0
|
|
20230707,124300,171134050,5160,5160,5160,5160,0
|
|
20230707,124200,171134050,5160,5160,5160,5160,0
|
|
20230707,124100,171134050,5160,5160,5160,5160,90
|
|
20230707,124000,170669650,5170,5170,5170,5170,1
|
|
20230707,123900,170664480,5170,5170,5170,5170,2
|
|
20230707,123800,170654140,5160,5160,5170,5160,522
|
|
20230707,123700,167960610,5170,5160,5170,5160,687
|
|
20230707,123600,164415680,5170,5170,5170,5170,0
|
|
20230707,123500,164415680,5170,5170,5170,5170,1
|
|
20230707,123400,164410510,5170,5170,5170,5170,0
|
|
20230707,123300,164410510,5170,5170,5170,5170,1
|
|
20230707,123200,164405340,5170,5170,5170,5170,10
|
|
20230707,123100,164353640,5170,5170,5170,5170,1
|
|
20230707,123000,164348470,5160,5160,5160,5160,99
|
|
20230707,122900,163837630,5160,5160,5160,5160,81
|
|
20230707,122800,163419670,5170,5170,5170,5170,1
|
|
20230707,122700,163414500,5170,5170,5170,5170,0
|
|
20230707,122600,163414500,5170,5170,5170,5170,60
|
|
20230707,122500,163104300,5180,5180,5180,5180,0
|
|
20230707,122400,163104300,5180,5180,5180,5180,10
|
|
20230707,122300,163052500,5170,5170,5170,5170,40
|
|
20230707,122200,162845700,5170,5170,5170,5170,0
|
|
20230707,122100,162845700,5170,5170,5170,5170,816
|
|
20230707,122000,158626980,5170,5170,5170,5170,0
|
|
20230707,121900,158626980,5170,5170,5170,5170,0
|
|
20230707,121800,158626980,5170,5170,5170,5170,15
|
|
20230707,121700,158549430,5170,5170,5170,5170,7
|
|
20230707,121600,158513240,5160,5160,5160,5160,0
|
|
20230707,121500,158513240,5160,5160,5160,5160,0
|
|
20230707,121400,158513240,5160,5160,5160,5160,0
|
|
20230707,121300,158513240,5160,5160,5160,5160,0
|
|
20230707,121200,158513240,5160,5160,5160,5160,0
|
|
20230707,121100,158513240,5160,5160,5160,5160,0
|
|
20230707,121000,158513240,5160,5160,5160,5160,0
|
|
20230707,120900,158513240,5160,5160,5160,5160,0
|
|
20230707,120800,158513240,5160,5170,5170,5160,240
|
|
20230707,120700,157274790,5170,5170,5170,5170,0
|
|
20230707,120600,157274790,5170,5170,5170,5170,0
|
|
20230707,120500,157274790,5170,5170,5170,5170,267
|
|
20230707,120400,155894400,5170,5170,5170,5170,527
|
|
20230707,120300,153169810,5170,5170,5170,5170,1116
|
|
20230707,120200,147400090,5170,5170,5170,5170,0
|
|
20230707,120100,147400090,5170,5170,5170,5170,200
|
|
20230707,120000,146366090,5170,5170,5170,5170,15
|
|
20230707,115900,146288540,5160,5160,5160,5160,0
|
|
20230707,115800,146288540,5160,5160,5160,5160,0
|
|
20230707,115700,146288540,5160,5160,5160,5160,0
|
|
20230707,115600,146288540,5160,5160,5160,5160,0
|
|
20230707,115500,146288540,5160,5160,5160,5160,1962
|
|
20230707,115400,136164620,5150,5150,5150,5150,0
|
|
20230707,115300,136164620,5150,5150,5150,5150,0
|
|
20230707,115200,136164620,5150,5150,5150,5150,10
|
|
20230707,115100,136113120,5150,5150,5150,5150,0
|
|
20230707,115000,136113120,5150,5150,5150,5150,68
|
|
20230707,114900,135762920,5150,5150,5150,5150,0
|
|
20230707,114800,135762920,5150,5160,5160,5150,220
|
|
20230707,114700,134629910,5150,5150,5150,5150,942
|
|
20230707,114600,129778610,5150,5150,5150,5150,70
|
|
20230707,114500,129418110,5160,5160,5160,5160,0
|
|
20230707,114400,129418110,5160,5160,5160,5160,33
|
|
20230707,114300,129247830,5150,5150,5150,5150,0
|
|
20230707,114200,129247830,5150,5150,5150,5150,0
|
|
20230707,114100,129247830,5150,5150,5150,5150,175
|
|
20230707,114000,128346580,5160,5160,5160,5160,2
|
|
20230707,113900,128336260,5160,5160,5160,5160,0
|
|
20230707,113800,128336260,5160,5160,5160,5160,0
|
|
20230707,113700,128336260,5160,5160,5160,5160,54
|
|
20230707,113600,128057620,5160,5160,5160,5160,35
|
|
20230707,113500,127877020,5150,5150,5150,5150,0
|
|
20230707,113400,127877020,5150,5150,5150,5150,0
|
|
20230707,113300,127877020,5150,5150,5150,5150,0
|
|
20230707,113200,127877020,5150,5150,5150,5150,0
|
|
20230707,113100,127877020,5150,5160,5160,5150,99
|
|
20230707,113000,127366530,5160,5160,5160,5160,0
|
|
20230707,112900,127366530,5160,5160,5160,5160,0
|
|
20230707,112800,127366530,5160,5160,5160,5160,0
|
|
20230707,112700,127366530,5160,5160,5160,5160,19
|
|
20230707,112600,127268490,5170,5170,5170,5170,0
|
|
20230707,112500,127268490,5170,5170,5170,5170,0
|
|
20230707,112400,127268490,5170,5170,5170,5170,0
|
|
20230707,112300,127268490,5170,5170,5170,5170,0
|
|
20230707,112200,127268490,5170,5170,5170,5170,0
|
|
20230707,112100,127268490,5170,5170,5170,5170,0
|
|
20230707,112000,127268490,5170,5170,5170,5170,0
|
|
20230707,111900,127268490,5170,5170,5170,5170,1
|
|
20230707,111800,127263320,5160,5160,5160,5160,2173
|
|
20230707,111700,116050640,5160,5160,5160,5160,0
|
|
20230707,111600,116050640,5160,5160,5160,5160,0
|
|
20230707,111500,116050640,5160,5160,5160,5160,0
|
|
20230707,111400,116050640,5160,5160,5160,5160,0
|
|
20230707,111300,116050640,5160,5160,5160,5160,0
|
|
20230707,111200,116050640,5160,5160,5160,5160,0
|
|
20230707,111100,116050640,5160,5160,5160,5160,0
|
|
20230707,111000,116050640,5160,5160,5160,5160,581
|
|
20230707,110900,113052680,5160,5160,5160,5160,300
|
|
20230707,110800,111504680,5160,5160,5160,5160,0
|
|
20230707,110700,111504680,5160,5160,5160,5160,1281
|
|
20230707,110600,104894720,5170,5170,5170,5170,10
|
|
20230707,110500,104843020,5170,5170,5170,5170,400
|
|
20230707,110400,102775020,5170,5170,5170,5170,0
|
|
20230707,110300,102775020,5170,5170,5170,5170,3869
|
|
20230707,110200,82772290,5180,5180,5180,5180,0
|
|
20230707,110100,82772290,5180,5180,5180,5180,0
|
|
20230707,110000,82772290,5180,5180,5180,5180,100
|
|
20230707,105900,82254290,5180,5180,5180,5180,11
|
|
20230707,105800,82197310,5180,5180,5180,5180,0
|
|
20230707,105700,82197310,5180,5180,5180,5180,5
|
|
20230707,105600,82171410,5180,5180,5180,5180,0
|
|
20230707,105500,82171410,5180,5180,5180,5180,60
|
|
20230707,105400,81860610,5190,5190,5190,5190,10
|
|
20230707,105300,81808710,5170,5170,5170,5170,0
|
|
20230707,105200,81808710,5170,5170,5170,5170,0
|
|
20230707,105100,81808710,5170,5170,5170,5170,0
|
|
20230707,105000,81808710,5170,5170,5170,5170,0
|
|
20230707,104900,81808710,5170,5170,5170,5170,1
|
|
20230707,104800,81803540,5180,5180,5180,5180,0
|
|
20230707,104700,81803540,5180,5180,5180,5180,0
|
|
20230707,104600,81803540,5180,5180,5180,5180,1
|
|
20230707,104500,81798360,5180,5180,5180,5180,21
|
|
20230707,104400,81689580,5170,5170,5170,5170,86
|
|
20230707,104300,81244960,5180,5180,5180,5180,160
|
|
20230707,104200,80416160,5180,5180,5180,5180,150
|
|
20230707,104100,79639160,5180,5180,5180,5180,0
|
|
20230707,104000,79639160,5180,5180,5180,5180,100
|
|
20230707,103900,79121160,5180,5180,5180,5180,0
|
|
20230707,103800,79121160,5180,5180,5180,5180,0
|
|
20230707,103700,79121160,5180,5180,5180,5180,0
|
|
20230707,103600,79121160,5180,5180,5180,5180,2
|
|
20230707,103500,79110800,5180,5180,5180,5180,0
|
|
20230707,103400,79110800,5180,5180,5180,5180,2
|
|
20230707,103300,79100440,5190,5190,5190,5190,0
|
|
20230707,103200,79100440,5190,5190,5190,5190,1
|
|
20230707,103100,79095250,5180,5180,5180,5180,0
|
|
20230707,103000,79095250,5180,5190,5190,5180,52
|
|
20230707,102900,78825870,5190,5190,5190,5190,3
|
|
20230707,102800,78810300,5190,5190,5190,5190,1
|
|
20230707,102700,78805110,5180,5180,5180,5180,11
|
|
20230707,102600,78748130,5180,5180,5180,5170,443
|
|
20230707,102500,76453470,5190,5190,5190,5190,0
|
|
20230707,102400,76453470,5190,5190,5190,5190,0
|
|
20230707,102300,76453470,5190,5190,5190,5190,1
|
|
20230707,102200,76448280,5180,5180,5180,5180,0
|
|
20230707,102100,76448280,5180,5180,5180,5180,0
|
|
20230707,102000,76448280,5180,5180,5180,5180,0
|
|
20230707,101900,76448280,5180,5180,5180,5180,20
|
|
20230707,101800,76344680,5180,5180,5180,5180,0
|
|
20230707,101700,76344680,5180,5180,5180,5180,0
|
|
20230707,101600,76344680,5180,5180,5180,5180,80
|
|
20230707,101500,75930280,5200,5200,5200,5200,0
|
|
20230707,101400,75930280,5200,5200,5200,5200,0
|
|
20230707,101300,75930280,5200,5200,5200,5200,0
|
|
20230707,101200,75930280,5200,5200,5200,5200,10
|
|
20230707,101100,75878280,5200,5180,5200,5180,17
|
|
20230707,101000,75789920,5170,5170,5170,5170,0
|
|
20230707,100900,75789920,5170,5170,5170,5170,0
|
|
20230707,100800,75789920,5170,5180,5180,5170,86
|
|
20230707,100700,75344740,5180,5180,5180,5180,50
|
|
20230707,100600,75085740,5180,5180,5180,5180,50
|
|
20230707,100500,74826740,5180,5180,5180,5180,10
|
|
20230707,100400,74774940,5170,5170,5170,5170,205
|
|
20230707,100300,73715090,5170,5190,5190,5170,1100
|
|
20230707,100200,68020920,5190,5190,5190,5190,155
|
|
20230707,100100,67216470,5200,5200,5200,5200,27
|
|
20230707,100000,67076070,5180,5190,5190,5180,155
|
|
20230707,095900,66272570,5190,5190,5190,5190,0
|
|
20230707,095800,66272570,5190,5190,5190,5190,146
|
|
20230707,095700,65514830,5190,5190,5190,5190,275
|
|
20230707,095600,64087580,5190,5180,5190,5180,287
|
|
20230707,095500,62598150,5170,5170,5170,5170,30
|
|
20230707,095400,62443050,5170,5170,5170,5170,0
|
|
20230707,095300,62443050,5170,5170,5170,5170,0
|
|
20230707,095200,62443050,5170,5180,5180,5170,320
|
|
20230707,095100,60787320,5180,5180,5180,5180,7
|
|
20230707,095000,60751060,5180,5180,5180,5180,0
|
|
20230707,094900,60751060,5180,5180,5180,5180,0
|
|
20230707,094800,60751060,5180,5180,5180,5180,152
|
|
20230707,094700,59963700,5180,5180,5180,5180,70
|
|
20230707,094600,59601100,5170,5170,5170,5170,27
|
|
20230707,094500,59461510,5180,5180,5180,5180,10
|
|
20230707,094400,59409710,5180,5190,5190,5180,127
|
|
20230707,094300,58751740,5190,5190,5190,5190,0
|
|
20230707,094200,58751740,5190,5190,5190,5190,22
|
|
20230707,094100,58637560,5200,5200,5200,5200,0
|
|
20230707,094000,58637560,5200,5200,5200,5200,1
|
|
20230707,093900,58632360,5170,5170,5170,5170,0
|
|
20230707,093800,58632360,5170,5170,5170,5170,0
|
|
20230707,093700,58632360,5170,5170,5170,5170,26
|
|
20230707,093600,58497940,5160,5160,5160,5160,0
|
|
20230707,093500,58497940,5160,5160,5160,5160,0
|
|
20230707,093400,58497940,5160,5160,5160,5160,200
|
|
20230707,093300,57465940,5160,5160,5160,5160,0
|
|
20230707,093200,57465940,5160,5180,5180,5160,50
|
|
20230707,093100,57207910,5190,5190,5190,5190,0
|
|
20230707,093000,57207910,5190,5200,5200,5190,2
|
|
20230707,092900,57197520,5210,5220,5220,5210,2
|
|
20230707,092800,57187090,5220,5220,5220,5220,0
|
|
20230707,092700,57187090,5220,5180,5220,5180,200
|
|
20230707,092600,56144570,5150,5160,5160,5150,250
|
|
20230707,092500,54856500,5150,5160,5160,5150,540
|
|
20230707,092400,52074390,5160,5160,5160,5160,18
|
|
20230707,092300,51981510,5160,5160,5160,5160,0
|
|
20230707,092200,51981510,5160,5160,5160,5160,54
|
|
20230707,092100,51702870,5150,5150,5150,5150,765
|
|
20230707,092000,47763120,5160,5170,5170,5150,869
|
|
20230707,091900,43285880,5170,5170,5170,5170,52
|
|
20230707,091800,43017040,5170,5170,5170,5170,10
|
|
20230707,091700,42965340,5150,5190,5190,5150,5705
|
|
20230707,091600,13497270,5190,5190,5190,5190,103
|
|
20230707,091500,12962700,5210,5180,5210,5180,45
|
|
20230707,091400,12728850,5180,5180,5180,5180,1
|
|
20230707,091300,12723670,5180,5180,5180,5180,0
|
|
20230707,091200,12723670,5180,5190,5190,5180,315
|
|
20230707,091100,11091940,5210,5210,5210,5210,0
|
|
20230707,091000,11091940,5210,5210,5210,5210,0
|
|
20230707,090900,11091940,5210,5210,5210,5210,1
|
|
20230707,090800,11086730,5210,5210,5210,5210,11
|
|
20230707,090700,11029420,5230,5230,5230,5230,0
|
|
20230707,090600,11029420,5230,5230,5230,5230,0
|
|
20230707,090500,11029420,5230,5230,5230,5230,1
|
|
20230707,090400,11024190,5180,5180,5180,5180,55
|
|
20230707,090300,10739290,5180,5240,5240,5180,1510
|
|
20230707,090200,2916180,5240,5210,5250,5210,107
|
|
20230707,090100,2355590,5190,5200,5200,5190,234
|
|
20230707,090000,1138800,5200,5200,5200,5200,219
|