658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,195500,356242260,12340,12340,12340,12340,1066
|
|
20230710,195400,356242260,12340,12340,12340,12340,0
|
|
20230710,195300,356242260,12340,12340,12340,12340,0
|
|
20230710,195200,356242260,12340,12340,12340,12340,0
|
|
20230710,195100,356242260,12340,12340,12340,12340,0
|
|
20230710,195000,356242260,12340,12340,12340,12340,0
|
|
20230710,194900,356242260,12340,12340,12340,12340,0
|
|
20230710,194800,356242260,12340,12340,12340,12340,0
|
|
20230710,194700,356242260,12340,12340,12340,12340,0
|
|
20230710,194600,356242260,12340,12340,12340,12340,0
|
|
20230710,194500,356242260,12340,12340,12340,12340,0
|
|
20230710,194400,356242260,12340,12340,12340,12340,0
|
|
20230710,194300,356242260,12340,12340,12340,12340,0
|
|
20230710,194200,356242260,12340,12340,12340,12340,0
|
|
20230710,194100,356242260,12340,12340,12340,12340,0
|
|
20230710,194000,356242260,12340,12340,12340,12340,0
|
|
20230710,193900,356242260,12340,12340,12340,12340,0
|
|
20230710,193800,356242260,12340,12340,12340,12340,0
|
|
20230710,193700,356242260,12340,12340,12340,12340,0
|
|
20230710,193600,356242260,12340,12340,12340,12340,0
|
|
20230710,193500,356242260,12340,12340,12340,12340,0
|
|
20230710,193400,356242260,12340,12340,12340,12340,0
|
|
20230710,193300,356242260,12340,12340,12340,12340,0
|
|
20230710,193200,356242260,12340,12340,12340,12340,0
|
|
20230710,193100,356242260,12340,12340,12340,12340,0
|
|
20230710,193000,356242260,12340,12340,12340,12340,0
|
|
20230710,192900,356242260,12340,12340,12340,12340,0
|
|
20230710,192800,356242260,12340,12340,12340,12340,0
|
|
20230710,192700,356242260,12340,12340,12340,12340,0
|
|
20230710,192600,356242260,12340,12340,12340,12340,0
|
|
20230710,192500,356242260,12340,12340,12340,12340,1066
|
|
20230710,192400,356242260,12340,12340,12340,12340,0
|
|
20230710,192300,356242260,12340,12340,12340,12340,0
|
|
20230710,192200,356242260,12340,12340,12340,12340,0
|
|
20230710,192100,356242260,12340,12340,12340,12340,0
|
|
20230710,192000,356242260,12340,12340,12340,12340,0
|
|
20230710,191900,356242260,12340,12340,12340,12340,0
|
|
20230710,191800,356242260,12340,12340,12340,12340,0
|
|
20230710,191700,356242260,12340,12340,12340,12340,0
|
|
20230710,191600,356242260,12340,12340,12340,12340,0
|
|
20230710,191500,356242260,12340,12340,12340,12340,0
|
|
20230710,191400,356242260,12340,12340,12340,12340,0
|
|
20230710,191300,356242260,12340,12340,12340,12340,0
|
|
20230710,191200,356242260,12340,12340,12340,12340,0
|
|
20230710,191100,356242260,12340,12340,12340,12340,0
|
|
20230710,191000,356242260,12340,12340,12340,12340,0
|
|
20230710,190900,356242260,12340,12340,12340,12340,0
|
|
20230710,190800,356242260,12340,12340,12340,12340,0
|
|
20230710,190700,356242260,12340,12340,12340,12340,0
|
|
20230710,190600,356242260,12340,12340,12340,12340,0
|
|
20230710,190500,356242260,12340,12340,12340,12340,0
|
|
20230710,190400,356242260,12340,12340,12340,12340,0
|
|
20230710,190300,356242260,12340,12340,12340,12340,0
|
|
20230710,190200,356242260,12340,12340,12340,12340,0
|
|
20230710,190100,356242260,12340,12340,12340,12340,0
|
|
20230710,190000,356242260,12340,12340,12340,12340,0
|
|
20230710,185900,356242260,12340,12340,12340,12340,0
|
|
20230710,185800,356242260,12340,12340,12340,12340,0
|
|
20230710,185700,356242260,12340,12340,12340,12340,0
|
|
20230710,185600,356242260,12340,12340,12340,12340,0
|
|
20230710,185500,356242260,12340,12340,12340,12340,1066
|
|
20230710,185400,356242260,12340,12340,12340,12340,0
|
|
20230710,185300,356242260,12340,12340,12340,12340,0
|
|
20230710,185200,356242260,12340,12340,12340,12340,0
|
|
20230710,185100,356242260,12340,12340,12340,12340,0
|
|
20230710,185000,356242260,12340,12340,12340,12340,0
|
|
20230710,184900,356242260,12340,12340,12340,12340,0
|
|
20230710,184800,356242260,12340,12340,12340,12340,0
|
|
20230710,184700,356242260,12340,12340,12340,12340,0
|
|
20230710,184600,356242260,12340,12340,12340,12340,0
|
|
20230710,184500,356242260,12340,12340,12340,12340,0
|
|
20230710,184400,356242260,12340,12340,12340,12340,0
|
|
20230710,184300,356242260,12340,12340,12340,12340,0
|
|
20230710,184200,356242260,12340,12340,12340,12340,0
|
|
20230710,184100,356242260,12340,12340,12340,12340,0
|
|
20230710,184000,356242260,12340,12340,12340,12340,0
|
|
20230710,183900,356242260,12340,12340,12340,12340,0
|
|
20230710,183800,356242260,12340,12340,12340,12340,0
|
|
20230710,183700,356242260,12340,12340,12340,12340,0
|
|
20230710,183600,356242260,12340,12340,12340,12340,0
|
|
20230710,183500,356242260,12340,12340,12340,12340,0
|
|
20230710,183400,356242260,12340,12340,12340,12340,0
|
|
20230710,183300,356242260,12340,12340,12340,12340,0
|
|
20230710,183200,356242260,12340,12340,12340,12340,0
|
|
20230710,183100,356242260,12340,12340,12340,12340,0
|
|
20230710,183000,356242260,12340,12340,12340,12340,0
|
|
20230710,182900,356242260,12340,12340,12340,12340,0
|
|
20230710,182800,356242260,12340,12340,12340,12340,0
|
|
20230710,182700,356242260,12340,12340,12340,12340,0
|
|
20230710,182600,356242260,12340,12340,12340,12340,0
|
|
20230710,182500,356242260,12340,12340,12340,12340,1066
|
|
20230710,182400,356242260,12340,12340,12340,12340,0
|
|
20230710,182300,356242260,12340,12340,12340,12340,0
|
|
20230710,182200,356242260,12340,12340,12340,12340,0
|
|
20230710,182100,356242260,12340,12340,12340,12340,0
|
|
20230710,182000,356242260,12340,12340,12340,12340,0
|
|
20230710,181900,356242260,12340,12340,12340,12340,0
|
|
20230710,181800,356242260,12340,12340,12340,12340,0
|
|
20230710,181700,356242260,12340,12340,12340,12340,0
|
|
20230710,181600,356242260,12340,12340,12340,12340,0
|
|
20230710,181500,356242260,12340,12340,12340,12340,0
|
|
20230710,181400,356242260,12340,12340,12340,12340,0
|
|
20230710,181300,356242260,12340,12340,12340,12340,0
|
|
20230710,181200,356242260,12340,12340,12340,12340,0
|
|
20230710,181100,356242260,12340,12340,12340,12340,0
|
|
20230710,181000,356242260,12340,12340,12340,12340,0
|
|
20230710,180900,356242260,12340,12340,12340,12340,0
|
|
20230710,180800,356242260,12340,12340,12340,12340,0
|
|
20230710,180700,356242260,12340,12340,12340,12340,0
|
|
20230710,180600,356242260,12340,12340,12340,12340,0
|
|
20230710,180500,356242260,12340,12340,12340,12340,0
|
|
20230710,180400,356242260,12340,12340,12340,12340,0
|
|
20230710,180300,356242260,12340,12340,12340,12340,0
|
|
20230710,180200,356242260,12340,12340,12340,12340,0
|
|
20230710,180100,356242260,12340,12340,12340,12340,0
|
|
20230710,180000,356242260,12340,12340,12340,12340,0
|
|
20230710,175900,356242260,12340,12340,12340,12340,0
|
|
20230710,175800,356242260,12340,12340,12340,12340,0
|
|
20230710,175700,356242260,12340,12340,12340,12340,0
|
|
20230710,175600,356242260,12340,12340,12340,12340,0
|
|
20230710,175500,356242260,12340,12340,12340,12340,1066
|
|
20230710,175400,356242260,12340,12340,12340,12340,0
|
|
20230710,175300,356242260,12340,12340,12340,12340,0
|
|
20230710,175200,356242260,12340,12340,12340,12340,0
|
|
20230710,175100,356242260,12340,12340,12340,12340,0
|
|
20230710,175000,356242260,12340,12340,12340,12340,0
|
|
20230710,174900,356242260,12340,12340,12340,12340,0
|
|
20230710,174800,356242260,12340,12340,12340,12340,0
|
|
20230710,174700,356242260,12340,12340,12340,12340,0
|
|
20230710,174600,356242260,12340,12340,12340,12340,0
|
|
20230710,174500,356242260,12340,12340,12340,12340,0
|
|
20230710,174400,356242260,12340,12340,12340,12340,0
|
|
20230710,174300,356242260,12340,12340,12340,12340,0
|
|
20230710,174200,356242260,12340,12340,12340,12340,0
|
|
20230710,174100,356242260,12340,12340,12340,12340,0
|
|
20230710,174000,356242260,12340,12340,12340,12340,0
|
|
20230710,173900,356242260,12340,12340,12340,12340,0
|
|
20230710,173800,356242260,12340,12340,12340,12340,0
|
|
20230710,173700,356242260,12340,12340,12340,12340,0
|
|
20230710,173600,356242260,12340,12340,12340,12340,0
|
|
20230710,173500,356242260,12340,12340,12340,12340,0
|
|
20230710,173400,356242260,12340,12340,12340,12340,0
|
|
20230710,173300,356242260,12340,12340,12340,12340,0
|
|
20230710,173200,356242260,12340,12340,12340,12340,0
|
|
20230710,173100,356242260,12340,12340,12340,12340,0
|
|
20230710,173000,356242260,12340,12340,12340,12340,0
|
|
20230710,172900,356242260,12340,12340,12340,12340,0
|
|
20230710,172800,356242260,12340,12340,12340,12340,0
|
|
20230710,172700,356242260,12340,12340,12340,12340,0
|
|
20230710,172600,356242260,12340,12340,12340,12340,0
|
|
20230710,172500,356242260,12340,12340,12340,12340,1066
|
|
20230710,172400,356242260,12340,12340,12340,12340,0
|
|
20230710,172300,356242260,12340,12340,12340,12340,0
|
|
20230710,172200,356242260,12340,12340,12340,12340,0
|
|
20230710,172100,356242260,12340,12340,12340,12340,0
|
|
20230710,172000,356242260,12340,12340,12340,12340,0
|
|
20230710,171900,356242260,12340,12340,12340,12340,0
|
|
20230710,171800,356242260,12340,12340,12340,12340,0
|
|
20230710,171700,356242260,12340,12340,12340,12340,0
|
|
20230710,171600,356242260,12340,12340,12340,12340,0
|
|
20230710,171500,356242260,12340,12340,12340,12340,0
|
|
20230710,171400,356242260,12340,12340,12340,12340,0
|
|
20230710,171300,356242260,12340,12340,12340,12340,0
|
|
20230710,171200,356242260,12340,12340,12340,12340,0
|
|
20230710,171100,356242260,12340,12340,12340,12340,0
|
|
20230710,171000,356242260,12340,12340,12340,12340,0
|
|
20230710,170900,356242260,12340,12340,12340,12340,0
|
|
20230710,170800,356242260,12340,12340,12340,12340,0
|
|
20230710,170700,356242260,12340,12340,12340,12340,0
|
|
20230710,170600,356242260,12340,12340,12340,12340,0
|
|
20230710,170500,356242260,12340,12340,12340,12340,0
|
|
20230710,170400,356242260,12340,12340,12340,12340,0
|
|
20230710,170300,356242260,12340,12340,12340,12340,0
|
|
20230710,170200,356242260,12340,12340,12340,12340,0
|
|
20230710,170100,356242260,12340,12340,12340,12340,0
|
|
20230710,170000,356242260,12340,12340,12340,12340,0
|
|
20230710,165900,356242260,12340,12340,12340,12340,0
|
|
20230710,165800,356242260,12340,12340,12340,12340,0
|
|
20230710,165700,356242260,12340,12340,12340,12340,0
|
|
20230710,165600,356242260,12340,12340,12340,12340,0
|
|
20230710,165500,356242260,12340,12340,12340,12340,1066
|
|
20230710,165400,356242260,12340,12340,12340,12340,0
|
|
20230710,165300,356242260,12340,12340,12340,12340,0
|
|
20230710,165200,356242260,12340,12340,12340,12340,0
|
|
20230710,165100,356242260,12340,12340,12340,12340,0
|
|
20230710,165000,356242260,12340,12340,12340,12340,0
|
|
20230710,164900,356242260,12340,12340,12340,12340,0
|
|
20230710,164800,356242260,12340,12340,12340,12340,0
|
|
20230710,164700,356242260,12340,12340,12340,12340,0
|
|
20230710,164600,356242260,12340,12340,12340,12340,0
|
|
20230710,164500,356242260,12340,12340,12340,12340,0
|
|
20230710,164400,356242260,12340,12340,12340,12340,0
|
|
20230710,164300,356242260,12340,12340,12340,12340,0
|
|
20230710,164200,356242260,12340,12340,12340,12340,0
|
|
20230710,164100,356242260,12340,12340,12340,12340,0
|
|
20230710,164000,356242260,12340,12340,12340,12340,0
|
|
20230710,163900,356242260,12340,12340,12340,12340,0
|
|
20230710,163800,356242260,12340,12340,12340,12340,0
|
|
20230710,163700,356242260,12340,12340,12340,12340,0
|
|
20230710,163600,356242260,12340,12340,12340,12340,0
|
|
20230710,163500,356242260,12340,12340,12340,12340,0
|
|
20230710,163400,356242260,12340,12340,12340,12340,0
|
|
20230710,163300,356242260,12340,12340,12340,12340,0
|
|
20230710,163200,356242260,12340,12340,12340,12340,0
|
|
20230710,163100,356242260,12340,12340,12340,12340,0
|
|
20230710,163000,356242260,12340,12340,12340,12340,0
|
|
20230710,162900,356242260,12340,12340,12340,12340,0
|
|
20230710,162800,356242260,12340,12340,12340,12340,0
|
|
20230710,162700,356242260,12340,12340,12340,12340,0
|
|
20230710,162600,356242260,12340,12340,12340,12340,0
|
|
20230710,162500,356242260,12340,12340,12340,12340,1066
|
|
20230710,162400,356242260,12340,12340,12340,12340,0
|
|
20230710,162300,356242260,12340,12340,12340,12340,0
|
|
20230710,162200,356242260,12340,12340,12340,12340,0
|
|
20230710,162100,356242260,12340,12340,12340,12340,0
|
|
20230710,162000,356242260,12340,12340,12340,12340,0
|
|
20230710,161900,356242260,12340,12340,12340,12340,0
|
|
20230710,161800,356242260,12340,12340,12340,12340,0
|
|
20230710,161700,356242260,12340,12340,12340,12340,0
|
|
20230710,161600,356242260,12340,12340,12340,12340,0
|
|
20230710,161500,356242260,12340,12340,12340,12340,0
|
|
20230710,161400,356242260,12340,12340,12340,12340,0
|
|
20230710,161300,356242260,12340,12340,12340,12340,0
|
|
20230710,161200,356242260,12340,12340,12340,12340,0
|
|
20230710,161100,356242260,12340,12340,12340,12340,0
|
|
20230710,161000,356242260,12340,12340,12340,12340,0
|
|
20230710,160900,356242260,12340,12340,12340,12340,0
|
|
20230710,160800,356242260,12340,12340,12340,12340,0
|
|
20230710,160700,356242260,12340,12340,12340,12340,0
|
|
20230710,160600,356242260,12340,12340,12340,12340,0
|
|
20230710,160500,356242260,12340,12340,12340,12340,0
|
|
20230710,160400,356242260,12340,12340,12340,12340,0
|
|
20230710,160300,356242260,12340,12340,12340,12340,0
|
|
20230710,160200,356242260,12340,12340,12340,12340,0
|
|
20230710,160100,356242260,12340,12340,12340,12340,0
|
|
20230710,160000,356242260,12340,12340,12340,12340,0
|
|
20230710,155900,356242260,12340,12340,12340,12340,0
|
|
20230710,155800,356242260,12340,12340,12340,12340,0
|
|
20230710,155700,356242260,12340,12340,12340,12340,0
|
|
20230710,155600,356242260,12340,12340,12340,12340,0
|
|
20230710,155500,356242260,12340,12340,12340,12340,1066
|
|
20230710,155400,356242260,12340,12340,12340,12340,0
|
|
20230710,155300,356242260,12340,12340,12340,12340,0
|
|
20230710,155200,356242260,12340,12340,12340,12340,0
|
|
20230710,155100,356242260,12340,12340,12340,12340,0
|
|
20230710,155000,356242260,12340,12340,12340,12340,0
|
|
20230710,154900,356242260,12340,12340,12340,12340,0
|
|
20230710,154800,356242260,12340,12340,12340,12340,0
|
|
20230710,154700,356242260,12340,12340,12340,12340,0
|
|
20230710,154600,356242260,12340,12340,12340,12340,0
|
|
20230710,154500,356242260,12340,12340,12340,12340,0
|
|
20230710,154400,356242260,12340,12340,12340,12340,0
|
|
20230710,154300,356242260,12340,12340,12340,12340,0
|
|
20230710,154200,356242260,12340,12340,12340,12340,0
|
|
20230710,154100,356242260,12340,12340,12340,12340,0
|
|
20230710,154000,356242260,12340,12340,12340,12340,0
|
|
20230710,153900,356242260,12340,12340,12340,12340,0
|
|
20230710,153800,356242260,12340,12340,12340,12340,0
|
|
20230710,153700,356242260,12340,12340,12340,12340,0
|
|
20230710,153600,356242260,12340,12340,12340,12340,0
|
|
20230710,153500,356242260,12340,12340,12340,12340,0
|
|
20230710,153400,356242260,12340,12340,12340,12340,0
|
|
20230710,153300,356242260,12340,12340,12340,12340,0
|
|
20230710,153200,356242260,12340,12340,12340,12340,0
|
|
20230710,153100,356242260,12340,12340,12340,12340,0
|
|
20230710,153000,356242260,12340,12340,12340,12340,1066
|
|
20230710,152900,343087820,12360,12360,12360,12360,0
|
|
20230710,152800,343087820,12360,12360,12360,12360,0
|
|
20230710,152700,343087820,12360,12360,12360,12360,0
|
|
20230710,152600,343087820,12360,12360,12360,12360,0
|
|
20230710,152500,343087820,12360,12360,12360,12360,0
|
|
20230710,152400,343087820,12360,12360,12360,12360,0
|
|
20230710,152300,343087820,12360,12360,12360,12360,0
|
|
20230710,152200,343087820,12360,12360,12360,12360,0
|
|
20230710,152100,343087820,12360,12360,12360,12360,0
|
|
20230710,152000,343087820,12360,12360,12360,12360,0
|
|
20230710,151900,343087820,12360,12360,12360,12360,2
|
|
20230710,151800,343063100,12360,12360,12360,12360,0
|
|
20230710,151700,343063100,12360,12360,12360,12360,0
|
|
20230710,151600,343063100,12360,12360,12360,12360,0
|
|
20230710,151500,343063100,12360,12360,12360,12360,4
|
|
20230710,151400,343013660,12360,12360,12360,12360,0
|
|
20230710,151300,343013660,12360,12360,12360,12360,5
|
|
20230710,151200,342951860,12360,12360,12360,12360,0
|
|
20230710,151100,342951860,12360,12360,12360,12360,71
|
|
20230710,151000,342074300,12360,12360,12360,12360,0
|
|
20230710,150900,342074300,12360,12360,12360,12360,0
|
|
20230710,150800,342074300,12360,12360,12360,12360,15
|
|
20230710,150700,341888900,12360,12360,12360,12360,0
|
|
20230710,150600,341888900,12360,12360,12360,12360,2
|
|
20230710,150500,341864180,12360,12360,12360,12360,2
|
|
20230710,150400,341839460,12360,12360,12360,12360,75
|
|
20230710,150300,340912460,12360,12360,12360,12360,0
|
|
20230710,150200,340912460,12360,12360,12360,12360,0
|
|
20230710,150100,340912460,12360,12360,12360,12360,1
|
|
20230710,150000,340900100,12360,12360,12360,12360,94
|
|
20230710,145900,339738260,12360,12360,12380,12360,369
|
|
20230710,145800,335176140,12360,12360,12360,12360,0
|
|
20230710,145700,335176140,12360,12360,12360,12360,103
|
|
20230710,145600,333903060,12370,12370,12370,12370,0
|
|
20230710,145500,333903060,12370,12380,12380,12370,859
|
|
20230710,145400,323273220,12430,12430,12430,12430,1
|
|
20230710,145300,323260790,12380,12380,12380,12380,52
|
|
20230710,145200,322617030,12380,12380,12380,12380,0
|
|
20230710,145100,322617030,12380,12380,12380,12380,0
|
|
20230710,145000,322617030,12380,12380,12380,12380,0
|
|
20230710,144900,322617030,12380,12380,12380,12380,0
|
|
20230710,144800,322617030,12380,12380,12380,12380,0
|
|
20230710,144700,322617030,12380,12390,12390,12380,564
|
|
20230710,144600,315633940,12390,12390,12390,12390,4
|
|
20230710,144500,315584380,12380,12390,12390,12380,501
|
|
20230710,144400,309380310,12390,12390,12390,12390,131
|
|
20230710,144300,307757220,12390,12390,12390,12390,0
|
|
20230710,144200,307757220,12390,12390,12390,12390,0
|
|
20230710,144100,307757220,12390,12390,12390,12390,286
|
|
20230710,144000,304213680,12390,12390,12390,12390,0
|
|
20230710,143900,304213680,12390,12390,12390,12390,0
|
|
20230710,143800,304213680,12390,12390,12390,12390,0
|
|
20230710,143700,304213680,12390,12390,12390,12390,0
|
|
20230710,143600,304213680,12390,12390,12390,12390,0
|
|
20230710,143500,304213680,12390,12390,12390,12390,15
|
|
20230710,143400,304027830,12390,12390,12390,12390,68
|
|
20230710,143300,303185310,12390,12390,12390,12390,2
|
|
20230710,143200,303160530,12390,12390,12390,12390,0
|
|
20230710,143100,303160530,12390,12390,12390,12390,20
|
|
20230710,143000,302912730,12390,12390,12390,12390,12
|
|
20230710,142900,302764050,12390,12420,12420,12390,100
|
|
20230710,142800,301523840,12420,12440,12440,12420,29
|
|
20230710,142700,301163260,12440,12440,12440,12440,3
|
|
20230710,142600,301125940,12440,12420,12450,12420,11
|
|
20230710,142500,300989110,12420,12420,12420,12420,6
|
|
20230710,142400,300914590,12430,12440,12440,12430,159
|
|
20230710,142300,298937800,12480,12480,12480,12480,0
|
|
20230710,142200,298937800,12480,12480,12480,12480,0
|
|
20230710,142100,298937800,12480,12480,12480,12480,0
|
|
20230710,142000,298937800,12480,12480,12480,12480,0
|
|
20230710,141900,298937800,12480,12480,12480,12480,0
|
|
20230710,141800,298937800,12480,12480,12480,12480,80
|
|
20230710,141700,297939400,12470,12470,12470,12470,5
|
|
20230710,141600,297877050,12470,12450,12470,12450,82
|
|
20230710,141500,296854550,12470,12470,12470,12470,100
|
|
20230710,141400,295607550,12510,12510,12510,12510,1
|
|
20230710,141300,295595040,12510,12510,12510,12510,0
|
|
20230710,141200,295595040,12510,12510,12510,12510,0
|
|
20230710,141100,295595040,12510,12510,12510,12510,30
|
|
20230710,141000,295219740,12510,12510,12510,12510,3
|
|
20230710,140900,295182210,12470,12500,12500,12470,564
|
|
20230710,140800,288132330,12500,12490,12500,12490,258
|
|
20230710,140700,284908140,12490,12490,12490,12490,0
|
|
20230710,140600,284908140,12490,12480,12490,12480,400
|
|
20230710,140500,279912970,12480,12470,12480,12470,200
|
|
20230710,140400,277417040,12460,12460,12460,12460,0
|
|
20230710,140300,277417040,12460,12460,12460,12460,101
|
|
20230710,140200,276158580,12470,12470,12470,12470,0
|
|
20230710,140100,276158580,12470,12470,12470,12470,0
|
|
20230710,140000,276158580,12470,12470,12470,12470,40
|
|
20230710,135900,275659780,12480,12480,12480,12480,5
|
|
20230710,135800,275597380,12480,12480,12480,12480,0
|
|
20230710,135700,275597380,12480,12480,12480,12480,141
|
|
20230710,135600,273837700,12480,12470,12480,12470,3
|
|
20230710,135500,273800280,12460,12470,12470,12460,3
|
|
20230710,135400,273762890,12470,12470,12470,12470,201
|
|
20230710,135300,271256420,12460,12460,12460,12460,9
|
|
20230710,135200,271144280,12460,12460,12460,12460,0
|
|
20230710,135100,271144280,12460,12460,12460,12460,0
|
|
20230710,135000,271144280,12460,12460,12460,12460,0
|
|
20230710,134900,271144280,12460,12460,12460,12460,56
|
|
20230710,134800,270446520,12460,12460,12460,12460,31
|
|
20230710,134700,270060260,12440,12440,12440,12440,0
|
|
20230710,134600,270060260,12440,12440,12440,12440,0
|
|
20230710,134500,270060260,12440,12440,12440,12440,5
|
|
20230710,134400,269998060,12460,12460,12460,12460,0
|
|
20230710,134300,269998060,12460,12460,12460,12460,4
|
|
20230710,134200,269948220,12450,12450,12450,12450,0
|
|
20230710,134100,269948220,12450,12450,12450,12450,100
|
|
20230710,134000,268703220,12440,12440,12440,12440,0
|
|
20230710,133900,268703220,12440,12440,12440,12440,3
|
|
20230710,133800,268665900,12460,12460,12460,12460,0
|
|
20230710,133700,268665900,12460,12450,12460,12450,240
|
|
20230710,133600,265675900,12450,12420,12450,12420,408
|
|
20230710,133500,260600640,12420,12420,12420,12420,0
|
|
20230710,133400,260600640,12420,12420,12420,12420,1
|
|
20230710,133300,260588220,12420,12420,12420,12420,0
|
|
20230710,133200,260588220,12420,12420,12420,12420,3
|
|
20230710,133100,260550960,12410,12410,12410,12410,0
|
|
20230710,133000,260550960,12410,12410,12410,12410,3
|
|
20230710,132900,260513730,12390,12390,12390,12390,0
|
|
20230710,132800,260513730,12390,12390,12390,12390,0
|
|
20230710,132700,260513730,12390,12390,12390,12390,0
|
|
20230710,132600,260513730,12390,12390,12390,12390,0
|
|
20230710,132500,260513730,12390,12390,12390,12390,0
|
|
20230710,132400,260513730,12390,12390,12390,12390,0
|
|
20230710,132300,260513730,12390,12390,12390,12390,0
|
|
20230710,132200,260513730,12390,12390,12390,12390,167
|
|
20230710,132100,258444600,12400,12410,12410,12400,266
|
|
20230710,132000,255144230,12420,12430,12430,12420,493
|
|
20230710,131900,249018660,12430,12430,12430,12430,0
|
|
20230710,131800,249018660,12430,12430,12430,12430,0
|
|
20230710,131700,249018660,12430,12430,12430,12430,0
|
|
20230710,131600,249018660,12430,12430,12430,12430,0
|
|
20230710,131500,249018660,12430,12430,12430,12430,3
|
|
20230710,131400,248981370,12450,12450,12450,12450,0
|
|
20230710,131300,248981370,12450,12450,12450,12450,99
|
|
20230710,131200,247748820,12440,12440,12440,12440,0
|
|
20230710,131100,247748820,12440,12440,12440,12440,105
|
|
20230710,131000,246442620,12440,12440,12440,12440,214
|
|
20230710,130900,243780460,12440,12440,12440,12440,0
|
|
20230710,130800,243780460,12440,12440,12440,12440,101
|
|
20230710,130700,242524020,12450,12450,12450,12450,103
|
|
20230710,130600,241241670,12440,12440,12440,12440,33
|
|
20230710,130500,240831150,12450,12450,12450,12450,40
|
|
20230710,130400,240333150,12440,12440,12440,12440,33
|
|
20230710,130300,239922630,12440,12440,12440,12440,60
|
|
20230710,130200,239176230,12440,12440,12440,12440,0
|
|
20230710,130100,239176230,12440,12440,12440,12440,66
|
|
20230710,130000,238355190,12440,12440,12440,12440,0
|
|
20230710,125900,238355190,12440,12440,12440,12440,0
|
|
20230710,125800,238355190,12440,12450,12450,12440,21
|
|
20230710,125700,238093940,12450,12450,12450,12450,0
|
|
20230710,125600,238093940,12450,12450,12450,12450,0
|
|
20230710,125500,238093940,12450,12450,12450,12450,1
|
|
20230710,125400,238081490,12430,12430,12430,12430,0
|
|
20230710,125300,238081490,12430,12430,12430,12430,0
|
|
20230710,125200,238081490,12430,12430,12430,12430,0
|
|
20230710,125100,238081490,12430,12430,12430,12430,0
|
|
20230710,125000,238081490,12430,12430,12430,12430,1
|
|
20230710,124900,238069060,12410,12410,12410,12410,0
|
|
20230710,124800,238069060,12410,12410,12410,12410,0
|
|
20230710,124700,238069060,12410,12410,12410,12410,0
|
|
20230710,124600,238069060,12410,12410,12410,12410,0
|
|
20230710,124500,238069060,12410,12410,12410,12410,0
|
|
20230710,124400,238069060,12410,12410,12410,12410,0
|
|
20230710,124300,238069060,12410,12410,12410,12410,0
|
|
20230710,124200,238069060,12410,12410,12410,12410,0
|
|
20230710,124100,238069060,12410,12410,12410,12410,0
|
|
20230710,124000,238069060,12410,12410,12410,12410,0
|
|
20230710,123900,238069060,12410,12430,12430,12410,83
|
|
20230710,123800,237038530,12430,12430,12430,12430,0
|
|
20230710,123700,237038530,12430,12430,12430,12430,0
|
|
20230710,123600,237038530,12430,12430,12430,12430,0
|
|
20230710,123500,237038530,12430,12440,12440,12430,416
|
|
20230710,123400,231864540,12450,12450,12450,12450,63
|
|
20230710,123300,231080190,12460,12460,12460,12460,0
|
|
20230710,123200,231080190,12460,12460,12460,12460,0
|
|
20230710,123100,231080190,12460,12460,12460,12460,6
|
|
20230710,123000,231005430,12450,12450,12450,12450,8
|
|
20230710,122900,230905830,12450,12450,12450,12450,0
|
|
20230710,122800,230905830,12450,12450,12450,12450,10
|
|
20230710,122700,230781330,12450,12450,12450,12450,0
|
|
20230710,122600,230781330,12450,12460,12460,12450,168
|
|
20230710,122500,228689720,12450,12450,12450,12450,14
|
|
20230710,122400,228515420,12450,12450,12450,12450,0
|
|
20230710,122300,228515420,12450,12450,12450,12450,85
|
|
20230710,122200,227457170,12450,12450,12450,12450,0
|
|
20230710,122100,227457170,12450,12450,12450,12450,0
|
|
20230710,122000,227457170,12450,12450,12450,12450,0
|
|
20230710,121900,227457170,12450,12450,12450,12450,0
|
|
20230710,121800,227457170,12450,12450,12450,12450,150
|
|
20230710,121700,225589670,12450,12450,12450,12450,0
|
|
20230710,121600,225589670,12450,12450,12450,12450,0
|
|
20230710,121500,225589670,12450,12440,12450,12440,494
|
|
20230710,121400,219441870,12430,12430,12430,12430,0
|
|
20230710,121300,219441870,12430,12430,12430,12430,10
|
|
20230710,121200,219317570,12400,12400,12400,12400,0
|
|
20230710,121100,219317570,12400,12400,12400,12400,0
|
|
20230710,121000,219317570,12400,12400,12400,12400,0
|
|
20230710,120900,219317570,12400,12400,12400,12400,0
|
|
20230710,120800,219317570,12400,12400,12400,12400,0
|
|
20230710,120700,219317570,12400,12400,12400,12400,0
|
|
20230710,120600,219317570,12400,12400,12400,12400,0
|
|
20230710,120500,219317570,12400,12400,12400,12400,0
|
|
20230710,120400,219317570,12400,12400,12400,12400,0
|
|
20230710,120300,219317570,12400,12400,12400,12400,0
|
|
20230710,120200,219317570,12400,12400,12400,12400,0
|
|
20230710,120100,219317570,12400,12400,12400,12400,0
|
|
20230710,120000,219317570,12400,12400,12400,12400,0
|
|
20230710,115900,219317570,12400,12400,12400,12400,0
|
|
20230710,115800,219317570,12400,12400,12400,12400,0
|
|
20230710,115700,219317570,12400,12400,12400,12400,0
|
|
20230710,115600,219317570,12400,12400,12400,12400,0
|
|
20230710,115500,219317570,12400,12400,12400,12400,0
|
|
20230710,115400,219317570,12400,12400,12400,12400,0
|
|
20230710,115300,219317570,12400,12400,12400,12400,0
|
|
20230710,115200,219317570,12400,12400,12400,12400,0
|
|
20230710,115100,219317570,12400,12400,12400,12400,0
|
|
20230710,115000,219317570,12400,12400,12400,12400,100
|
|
20230710,114900,218077570,12400,12400,12400,12400,0
|
|
20230710,114800,218077570,12400,12400,12400,12400,0
|
|
20230710,114700,218077570,12400,12400,12400,12400,15
|
|
20230710,114600,217891570,12450,12440,12450,12440,183
|
|
20230710,114500,215613910,12430,12430,12430,12430,10
|
|
20230710,114400,215489610,12410,12410,12410,12410,0
|
|
20230710,114300,215489610,12410,12410,12410,12410,0
|
|
20230710,114200,215489610,12410,12410,12410,12410,5
|
|
20230710,114100,215427560,12410,12410,12410,12410,0
|
|
20230710,114000,215427560,12410,12410,12410,12410,0
|
|
20230710,113900,215427560,12410,12410,12410,12410,1
|
|
20230710,113800,215415150,12390,12400,12400,12390,300
|
|
20230710,113700,211696570,12410,12410,12410,12410,2
|
|
20230710,113600,211671750,12390,12390,12390,12390,0
|
|
20230710,113500,211671750,12390,12390,12390,12390,0
|
|
20230710,113400,211671750,12390,12390,12390,12390,0
|
|
20230710,113300,211671750,12390,12390,12390,12390,0
|
|
20230710,113200,211671750,12390,12390,12390,12390,0
|
|
20230710,113100,211671750,12390,12390,12390,12390,0
|
|
20230710,113000,211671750,12390,12390,12390,12390,0
|
|
20230710,112900,211671750,12390,12390,12390,12390,0
|
|
20230710,112800,211671750,12390,12390,12390,12390,0
|
|
20230710,112700,211671750,12390,12390,12390,12390,0
|
|
20230710,112600,211671750,12390,12390,12390,12390,0
|
|
20230710,112500,211671750,12390,12390,12390,12390,0
|
|
20230710,112400,211671750,12390,12390,12390,12390,0
|
|
20230710,112300,211671750,12390,12390,12390,12390,0
|
|
20230710,112200,211671750,12390,12390,12390,12390,0
|
|
20230710,112100,211671750,12390,12390,12390,12390,0
|
|
20230710,112000,211671750,12390,12390,12390,12390,0
|
|
20230710,111900,211671750,12390,12390,12390,12390,0
|
|
20230710,111800,211671750,12390,12390,12390,12390,0
|
|
20230710,111700,211671750,12390,12390,12390,12390,0
|
|
20230710,111600,211671750,12390,12390,12390,12390,0
|
|
20230710,111500,211671750,12390,12390,12390,12390,10
|
|
20230710,111400,211547850,12440,12440,12440,12440,0
|
|
20230710,111300,211547850,12440,12440,12440,12440,0
|
|
20230710,111200,211547850,12440,12440,12440,12440,190
|
|
20230710,111100,209184250,12440,12440,12440,12440,298
|
|
20230710,111000,205477130,12440,12440,12440,12440,0
|
|
20230710,110900,205477130,12440,12440,12440,12440,12
|
|
20230710,110800,205327850,12440,12440,12440,12440,0
|
|
20230710,110700,205327850,12440,12440,12440,12440,0
|
|
20230710,110600,205327850,12440,12440,12440,12440,0
|
|
20230710,110500,205327850,12440,12440,12440,12440,0
|
|
20230710,110400,205327850,12440,12430,12440,12430,100
|
|
20230710,110300,204083980,12440,12440,12440,12440,0
|
|
20230710,110200,204083980,12440,12430,12440,12430,388
|
|
20230710,110100,199258560,12440,12410,12440,12410,370
|
|
20230710,110000,194657070,12370,12370,12370,12370,0
|
|
20230710,105900,194657070,12370,12370,12370,12370,0
|
|
20230710,105800,194657070,12370,12370,12370,12370,11
|
|
20230710,105700,194521000,12370,12370,12370,12370,0
|
|
20230710,105600,194521000,12370,12370,12370,12370,0
|
|
20230710,105500,194521000,12370,12370,12370,12370,1
|
|
20230710,105400,194508630,12370,12370,12370,12370,0
|
|
20230710,105300,194508630,12370,12370,12370,12370,0
|
|
20230710,105200,194508630,12370,12370,12370,12370,0
|
|
20230710,105100,194508630,12370,12370,12370,12370,0
|
|
20230710,105000,194508630,12370,12370,12370,12370,0
|
|
20230710,104900,194508630,12370,12370,12370,12370,10
|
|
20230710,104800,194384930,12360,12360,12360,12360,0
|
|
20230710,104700,194384930,12360,12360,12360,12360,0
|
|
20230710,104600,194384930,12360,12360,12360,12360,1
|
|
20230710,104500,194372570,12430,12430,12430,12430,50
|
|
20230710,104400,193751070,12430,12430,12430,12430,0
|
|
20230710,104300,193751070,12430,12430,12430,12430,0
|
|
20230710,104200,193751070,12430,12350,12430,12350,288
|
|
20230710,104100,190194110,12440,12440,12440,12440,5
|
|
20230710,104000,190131910,12440,12440,12440,12440,131
|
|
20230710,103900,188502270,12380,12380,12380,12380,50
|
|
20230710,103800,187883270,12410,12410,12410,12410,1
|
|
20230710,103700,187870860,12400,12400,12400,12400,98
|
|
20230710,103600,186655660,12400,12400,12400,12400,127
|
|
20230710,103500,185080860,12400,12400,12400,12400,1
|
|
20230710,103400,185068460,12350,12350,12350,12350,0
|
|
20230710,103300,185068460,12350,12350,12350,12350,100
|
|
20230710,103200,183833460,12350,12300,12350,12300,2620
|
|
20230710,103100,151525360,12250,12250,12250,12250,250
|
|
20230710,103000,148462860,12250,12250,12250,12250,9
|
|
20230710,102900,148352610,12300,12300,12300,12300,9
|
|
20230710,102800,148241910,12300,12300,12300,12300,30
|
|
20230710,102700,147872910,12300,12300,12300,12300,10
|
|
20230710,102600,147749910,12220,12220,12220,12220,0
|
|
20230710,102500,147749910,12220,12220,12220,12220,0
|
|
20230710,102400,147749910,12220,12230,12230,12220,919
|
|
20230710,102300,136510640,12310,12300,12310,12300,225
|
|
20230710,102200,133743090,12300,12300,12300,12300,10
|
|
20230710,102100,133620090,12320,12330,12330,12320,40
|
|
20230710,102000,133126900,12330,12330,12330,12330,55
|
|
20230710,101900,132448750,12340,12170,12340,12170,2685
|
|
20230710,101800,99719800,12140,12140,12140,12140,10
|
|
20230710,101700,99598400,12140,12140,12140,12140,0
|
|
20230710,101600,99598400,12140,12140,12140,12140,1
|
|
20230710,101500,99586260,12140,12140,12140,12140,12
|
|
20230710,101400,99440580,12140,12140,12140,12140,87
|
|
20230710,101300,98384400,12160,12160,12160,12160,220
|
|
20230710,101200,95709200,12100,12100,12100,12100,0
|
|
20230710,101100,95709200,12100,12100,12100,12100,0
|
|
20230710,101000,95709200,12100,12100,12100,12100,0
|
|
20230710,100900,95709200,12100,12100,12100,12100,0
|
|
20230710,100800,95709200,12100,12100,12100,12100,0
|
|
20230710,100700,95709200,12100,12100,12100,12100,0
|
|
20230710,100600,95709200,12100,12100,12100,12100,0
|
|
20230710,100500,95709200,12100,12100,12100,12100,0
|
|
20230710,100400,95709200,12100,12100,12100,12100,24
|
|
20230710,100300,95418800,12100,12100,12100,12100,0
|
|
20230710,100200,95418800,12100,12100,12100,12100,6
|
|
20230710,100100,95346200,12100,12100,12100,12100,74
|
|
20230710,100000,94450800,12100,12100,12100,12100,1
|
|
20230710,095900,94438700,12170,12170,12170,12170,1
|
|
20230710,095800,94426530,12170,12100,12170,12100,718
|
|
20230710,095700,85716560,12110,12120,12120,12110,35
|
|
20230710,095600,85292380,12120,12120,12120,12120,0
|
|
20230710,095500,85292380,12120,12120,12120,12120,40
|
|
20230710,095400,84807580,12170,12170,12170,12170,30
|
|
20230710,095300,84442480,12120,12120,12120,12120,0
|
|
20230710,095200,84442480,12120,12120,12120,12120,0
|
|
20230710,095100,84442480,12120,12120,12120,12120,0
|
|
20230710,095000,84442480,12120,12120,12120,12120,0
|
|
20230710,094900,84442480,12120,12120,12120,12120,111
|
|
20230710,094800,83097160,12130,12130,12130,12130,101
|
|
20230710,094700,81872030,12140,12140,12140,12140,10
|
|
20230710,094600,81750630,12180,12180,12180,12180,0
|
|
20230710,094500,81750630,12180,12180,12190,12180,31
|
|
20230710,094400,81372950,12190,12190,12190,12190,0
|
|
20230710,094300,81372950,12190,12190,12190,12190,0
|
|
20230710,094200,81372950,12190,12190,12190,12190,0
|
|
20230710,094100,81372950,12190,12190,12190,12190,165
|
|
20230710,094000,79361600,12160,12160,12160,12160,7
|
|
20230710,093900,79276480,12150,12140,12150,12140,793
|
|
20230710,093800,69647460,12140,12110,12140,12110,680
|
|
20230710,093700,61404780,12120,12120,12120,12120,3
|
|
20230710,093600,61368420,12040,12040,12040,12040,0
|
|
20230710,093500,61368420,12040,12130,12130,12040,90
|
|
20230710,093400,60277620,12130,12140,12140,12130,6
|
|
20230710,093300,60204830,12130,12130,12130,12130,234
|
|
20230710,093200,57366410,12130,12130,12130,12130,1
|
|
20230710,093100,57354280,12050,12050,12050,12050,0
|
|
20230710,093000,57354280,12050,12050,12050,12050,294
|
|
20230710,092900,53811580,12050,12050,12050,12050,0
|
|
20230710,092800,53811580,12050,12050,12050,12050,0
|
|
20230710,092700,53811580,12050,12060,12060,12050,200
|
|
20230710,092600,51400320,12080,12080,12080,12080,0
|
|
20230710,092500,51400320,12080,12080,12080,12080,0
|
|
20230710,092400,51400320,12080,12080,12080,12080,0
|
|
20230710,092300,51400320,12080,12080,12080,12080,0
|
|
20230710,092200,51400320,12080,12080,12080,12080,0
|
|
20230710,092100,51400320,12080,12060,12080,12060,1766
|
|
20230710,092000,30102300,12050,12050,12050,12050,0
|
|
20230710,091900,30102300,12050,12050,12050,12050,66
|
|
20230710,091800,29307000,12010,12010,12010,12010,0
|
|
20230710,091700,29307000,12010,12010,12010,12010,0
|
|
20230710,091600,29307000,12010,12020,12020,12010,226
|
|
20230710,091500,26592640,12020,12020,12020,12020,0
|
|
20230710,091400,26592640,12020,12020,12020,12020,394
|
|
20230710,091300,21856760,12020,12020,12020,12010,162
|
|
20230710,091200,19910520,12020,12020,12020,12020,0
|
|
20230710,091100,19910520,12020,12020,12020,12020,506
|
|
20230710,091000,13828400,12020,12020,12020,12020,0
|
|
20230710,090900,13828400,12020,12040,12040,12020,116
|
|
20230710,090800,12433340,12040,12040,12040,12040,0
|
|
20230710,090700,12433340,12040,12040,12040,12040,74
|
|
20230710,090600,11542380,12040,12040,12040,12040,1
|
|
20230710,090500,11530340,12020,12020,12020,12020,0
|
|
20230710,090400,11530340,12020,12020,12020,12020,0
|
|
20230710,090300,11530340,12020,12060,12060,12020,400
|
|
20230710,090200,6720200,12020,12020,12020,12020,0
|
|
20230710,090100,6720200,12020,12020,12020,12020,5
|
|
20230710,090000,6660100,12020,12000,12020,12000,555
|