645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,194200,170048850,6600,6600,6600,6600,283
|
|
20230710,194100,170048850,6600,6600,6600,6600,0
|
|
20230710,194000,170048850,6600,6600,6600,6600,0
|
|
20230710,193900,170048850,6600,6600,6600,6600,0
|
|
20230710,193800,170048850,6600,6600,6600,6600,0
|
|
20230710,193700,170048850,6600,6600,6600,6600,0
|
|
20230710,193600,170048850,6600,6600,6600,6600,0
|
|
20230710,193500,170048850,6600,6600,6600,6600,0
|
|
20230710,193400,170048850,6600,6600,6600,6600,0
|
|
20230710,193300,170048850,6600,6600,6600,6600,0
|
|
20230710,193200,170048850,6600,6600,6600,6600,0
|
|
20230710,193100,170048850,6600,6600,6600,6600,0
|
|
20230710,193000,170048850,6600,6600,6600,6600,0
|
|
20230710,192900,170048850,6600,6600,6600,6600,0
|
|
20230710,192800,170048850,6600,6600,6600,6600,0
|
|
20230710,192700,170048850,6600,6600,6600,6600,0
|
|
20230710,192600,170048850,6600,6600,6600,6600,0
|
|
20230710,192500,170048850,6600,6600,6600,6600,0
|
|
20230710,192400,170048850,6600,6600,6600,6600,0
|
|
20230710,192300,170048850,6600,6600,6600,6600,0
|
|
20230710,192200,170048850,6600,6600,6600,6600,0
|
|
20230710,192100,170048850,6600,6600,6600,6600,0
|
|
20230710,192000,170048850,6600,6600,6600,6600,0
|
|
20230710,191900,170048850,6600,6600,6600,6600,0
|
|
20230710,191800,170048850,6600,6600,6600,6600,0
|
|
20230710,191700,170048850,6600,6600,6600,6600,0
|
|
20230710,191600,170048850,6600,6600,6600,6600,0
|
|
20230710,191500,170048850,6600,6600,6600,6600,0
|
|
20230710,191400,170048850,6600,6600,6600,6600,0
|
|
20230710,191300,170048850,6600,6600,6600,6600,0
|
|
20230710,191200,170048850,6600,6600,6600,6600,283
|
|
20230710,191100,170048850,6600,6600,6600,6600,0
|
|
20230710,191000,170048850,6600,6600,6600,6600,0
|
|
20230710,190900,170048850,6600,6600,6600,6600,0
|
|
20230710,190800,170048850,6600,6600,6600,6600,0
|
|
20230710,190700,170048850,6600,6600,6600,6600,0
|
|
20230710,190600,170048850,6600,6600,6600,6600,0
|
|
20230710,190500,170048850,6600,6600,6600,6600,0
|
|
20230710,190400,170048850,6600,6600,6600,6600,0
|
|
20230710,190300,170048850,6600,6600,6600,6600,0
|
|
20230710,190200,170048850,6600,6600,6600,6600,0
|
|
20230710,190100,170048850,6600,6600,6600,6600,0
|
|
20230710,190000,170048850,6600,6600,6600,6600,0
|
|
20230710,185900,170048850,6600,6600,6600,6600,0
|
|
20230710,185800,170048850,6600,6600,6600,6600,0
|
|
20230710,185700,170048850,6600,6600,6600,6600,0
|
|
20230710,185600,170048850,6600,6600,6600,6600,0
|
|
20230710,185500,170048850,6600,6600,6600,6600,0
|
|
20230710,185400,170048850,6600,6600,6600,6600,0
|
|
20230710,185300,170048850,6600,6600,6600,6600,0
|
|
20230710,185200,170048850,6600,6600,6600,6600,0
|
|
20230710,185100,170048850,6600,6600,6600,6600,0
|
|
20230710,185000,170048850,6600,6600,6600,6600,0
|
|
20230710,184900,170048850,6600,6600,6600,6600,0
|
|
20230710,184800,170048850,6600,6600,6600,6600,0
|
|
20230710,184700,170048850,6600,6600,6600,6600,0
|
|
20230710,184600,170048850,6600,6600,6600,6600,0
|
|
20230710,184500,170048850,6600,6600,6600,6600,0
|
|
20230710,184400,170048850,6600,6600,6600,6600,0
|
|
20230710,184300,170048850,6600,6600,6600,6600,0
|
|
20230710,184200,170048850,6600,6600,6600,6600,283
|
|
20230710,184100,170048850,6600,6600,6600,6600,0
|
|
20230710,184000,170048850,6600,6600,6600,6600,0
|
|
20230710,183900,170048850,6600,6600,6600,6600,0
|
|
20230710,183800,170048850,6600,6600,6600,6600,0
|
|
20230710,183700,170048850,6600,6600,6600,6600,0
|
|
20230710,183600,170048850,6600,6600,6600,6600,0
|
|
20230710,183500,170048850,6600,6600,6600,6600,0
|
|
20230710,183400,170048850,6600,6600,6600,6600,0
|
|
20230710,183300,170048850,6600,6600,6600,6600,0
|
|
20230710,183200,170048850,6600,6600,6600,6600,0
|
|
20230710,183100,170048850,6600,6600,6600,6600,0
|
|
20230710,183000,170048850,6600,6600,6600,6600,0
|
|
20230710,182900,170048850,6600,6600,6600,6600,0
|
|
20230710,182800,170048850,6600,6600,6600,6600,0
|
|
20230710,182700,170048850,6600,6600,6600,6600,0
|
|
20230710,182600,170048850,6600,6600,6600,6600,0
|
|
20230710,182500,170048850,6600,6600,6600,6600,0
|
|
20230710,182400,170048850,6600,6600,6600,6600,0
|
|
20230710,182300,170048850,6600,6600,6600,6600,0
|
|
20230710,182200,170048850,6600,6600,6600,6600,0
|
|
20230710,182100,170048850,6600,6600,6600,6600,0
|
|
20230710,182000,170048850,6600,6600,6600,6600,0
|
|
20230710,181900,170048850,6600,6600,6600,6600,0
|
|
20230710,181800,170048850,6600,6600,6600,6600,0
|
|
20230710,181700,170048850,6600,6600,6600,6600,0
|
|
20230710,181600,170048850,6600,6600,6600,6600,0
|
|
20230710,181500,170048850,6600,6600,6600,6600,0
|
|
20230710,181400,170048850,6600,6600,6600,6600,0
|
|
20230710,181300,170048850,6600,6600,6600,6600,0
|
|
20230710,181200,170048850,6600,6600,6600,6600,283
|
|
20230710,181100,170048850,6600,6600,6600,6600,0
|
|
20230710,181000,170048850,6600,6600,6600,6600,0
|
|
20230710,180900,170048850,6600,6600,6600,6600,0
|
|
20230710,180800,170048850,6600,6600,6600,6600,0
|
|
20230710,180700,170048850,6600,6600,6600,6600,0
|
|
20230710,180600,170048850,6600,6600,6600,6600,0
|
|
20230710,180500,170048850,6600,6600,6600,6600,0
|
|
20230710,180400,170048850,6600,6600,6600,6600,0
|
|
20230710,180300,170048850,6600,6600,6600,6600,0
|
|
20230710,180200,170048850,6600,6600,6600,6600,0
|
|
20230710,180100,170048850,6600,6600,6600,6600,0
|
|
20230710,180000,170048850,6600,6600,6600,6600,0
|
|
20230710,175900,170048850,6600,6600,6600,6600,0
|
|
20230710,175800,170048850,6600,6600,6600,6600,0
|
|
20230710,175700,170048850,6600,6600,6600,6600,0
|
|
20230710,175600,170048850,6600,6600,6600,6600,0
|
|
20230710,175500,170048850,6600,6600,6600,6600,0
|
|
20230710,175400,170048850,6600,6600,6600,6600,0
|
|
20230710,175300,170048850,6600,6600,6600,6600,0
|
|
20230710,175200,170048850,6600,6600,6600,6600,0
|
|
20230710,175100,170048850,6600,6600,6600,6600,0
|
|
20230710,175000,170048850,6600,6600,6600,6600,0
|
|
20230710,174900,170048850,6600,6600,6600,6600,0
|
|
20230710,174800,170048850,6600,6600,6600,6600,0
|
|
20230710,174700,170048850,6600,6600,6600,6600,0
|
|
20230710,174600,170048850,6600,6600,6600,6600,0
|
|
20230710,174500,170048850,6600,6600,6600,6600,0
|
|
20230710,174400,170048850,6600,6600,6600,6600,0
|
|
20230710,174300,170048850,6600,6600,6600,6600,0
|
|
20230710,174200,170048850,6600,6600,6600,6600,283
|
|
20230710,174100,170048850,6600,6600,6600,6600,0
|
|
20230710,174000,170048850,6600,6600,6600,6600,0
|
|
20230710,173900,170048850,6600,6600,6600,6600,0
|
|
20230710,173800,170048850,6600,6600,6600,6600,0
|
|
20230710,173700,170048850,6600,6600,6600,6600,0
|
|
20230710,173600,170048850,6600,6600,6600,6600,0
|
|
20230710,173500,170048850,6600,6600,6600,6600,0
|
|
20230710,173400,170048850,6600,6600,6600,6600,0
|
|
20230710,173300,170048850,6600,6600,6600,6600,0
|
|
20230710,173200,170048850,6600,6600,6600,6600,0
|
|
20230710,173100,170048850,6600,6600,6600,6600,0
|
|
20230710,173000,170048850,6600,6600,6600,6600,0
|
|
20230710,172900,170048850,6600,6600,6600,6600,0
|
|
20230710,172800,170048850,6600,6600,6600,6600,0
|
|
20230710,172700,170048850,6600,6600,6600,6600,0
|
|
20230710,172600,170048850,6600,6600,6600,6600,0
|
|
20230710,172500,170048850,6600,6600,6600,6600,0
|
|
20230710,172400,170048850,6600,6600,6600,6600,0
|
|
20230710,172300,170048850,6600,6600,6600,6600,0
|
|
20230710,172200,170048850,6600,6600,6600,6600,0
|
|
20230710,172100,170048850,6600,6600,6600,6600,0
|
|
20230710,172000,170048850,6600,6600,6600,6600,0
|
|
20230710,171900,170048850,6600,6600,6600,6600,0
|
|
20230710,171800,170048850,6600,6600,6600,6600,0
|
|
20230710,171700,170048850,6600,6600,6600,6600,0
|
|
20230710,171600,170048850,6600,6600,6600,6600,0
|
|
20230710,171500,170048850,6600,6600,6600,6600,0
|
|
20230710,171400,170048850,6600,6600,6600,6600,0
|
|
20230710,171300,170048850,6600,6600,6600,6600,0
|
|
20230710,171200,170048850,6600,6600,6600,6600,283
|
|
20230710,171100,170048850,6600,6600,6600,6600,0
|
|
20230710,171000,170048850,6600,6600,6600,6600,0
|
|
20230710,170900,170048850,6600,6600,6600,6600,0
|
|
20230710,170800,170048850,6600,6600,6600,6600,0
|
|
20230710,170700,170048850,6600,6600,6600,6600,0
|
|
20230710,170600,170048850,6600,6600,6600,6600,0
|
|
20230710,170500,170048850,6600,6600,6600,6600,0
|
|
20230710,170400,170048850,6600,6600,6600,6600,0
|
|
20230710,170300,170048850,6600,6600,6600,6600,0
|
|
20230710,170200,170048850,6600,6600,6600,6600,0
|
|
20230710,170100,170048850,6600,6600,6600,6600,0
|
|
20230710,170000,170048850,6600,6600,6600,6600,0
|
|
20230710,165900,170048850,6600,6600,6600,6600,0
|
|
20230710,165800,170048850,6600,6600,6600,6600,0
|
|
20230710,165700,170048850,6600,6600,6600,6600,0
|
|
20230710,165600,170048850,6600,6600,6600,6600,0
|
|
20230710,165500,170048850,6600,6600,6600,6600,0
|
|
20230710,165400,170048850,6600,6600,6600,6600,0
|
|
20230710,165300,170048850,6600,6600,6600,6600,0
|
|
20230710,165200,170048850,6600,6600,6600,6600,0
|
|
20230710,165100,170048850,6600,6600,6600,6600,0
|
|
20230710,165000,170048850,6600,6600,6600,6600,0
|
|
20230710,164900,170048850,6600,6600,6600,6600,0
|
|
20230710,164800,170048850,6600,6600,6600,6600,0
|
|
20230710,164700,170048850,6600,6600,6600,6600,0
|
|
20230710,164600,170048850,6600,6600,6600,6600,0
|
|
20230710,164500,170048850,6600,6600,6600,6600,0
|
|
20230710,164400,170048850,6600,6600,6600,6600,0
|
|
20230710,164300,170048850,6600,6600,6600,6600,0
|
|
20230710,164200,170048850,6600,6600,6600,6600,283
|
|
20230710,164100,170048850,6600,6600,6600,6600,0
|
|
20230710,164000,170048850,6600,6600,6600,6600,0
|
|
20230710,163900,170048850,6600,6600,6600,6600,0
|
|
20230710,163800,170048850,6600,6600,6600,6600,0
|
|
20230710,163700,170048850,6600,6600,6600,6600,0
|
|
20230710,163600,170048850,6600,6600,6600,6600,0
|
|
20230710,163500,170048850,6600,6600,6600,6600,0
|
|
20230710,163400,170048850,6600,6600,6600,6600,0
|
|
20230710,163300,170048850,6600,6600,6600,6600,0
|
|
20230710,163200,170048850,6600,6600,6600,6600,0
|
|
20230710,163100,170048850,6600,6600,6600,6600,0
|
|
20230710,163000,170048850,6600,6600,6600,6600,0
|
|
20230710,162900,170048850,6600,6600,6600,6600,0
|
|
20230710,162800,170048850,6600,6600,6600,6600,0
|
|
20230710,162700,170048850,6600,6600,6600,6600,0
|
|
20230710,162600,170048850,6600,6600,6600,6600,0
|
|
20230710,162500,170048850,6600,6600,6600,6600,0
|
|
20230710,162400,170048850,6600,6600,6600,6600,0
|
|
20230710,162300,170048850,6600,6600,6600,6600,0
|
|
20230710,162200,170048850,6600,6600,6600,6600,0
|
|
20230710,162100,170048850,6600,6600,6600,6600,0
|
|
20230710,162000,170048850,6600,6600,6600,6600,0
|
|
20230710,161900,170048850,6600,6600,6600,6600,0
|
|
20230710,161800,170048850,6600,6600,6600,6600,0
|
|
20230710,161700,170048850,6600,6600,6600,6600,0
|
|
20230710,161600,170048850,6600,6600,6600,6600,0
|
|
20230710,161500,170048850,6600,6600,6600,6600,0
|
|
20230710,161400,170048850,6600,6600,6600,6600,0
|
|
20230710,161300,170048850,6600,6600,6600,6600,0
|
|
20230710,161200,170048850,6600,6600,6600,6600,283
|
|
20230710,161100,170048850,6600,6600,6600,6600,0
|
|
20230710,161000,170048850,6600,6600,6600,6600,0
|
|
20230710,160900,170048850,6600,6600,6600,6600,0
|
|
20230710,160800,170048850,6600,6600,6600,6600,0
|
|
20230710,160700,170048850,6600,6600,6600,6600,0
|
|
20230710,160600,170048850,6600,6600,6600,6600,0
|
|
20230710,160500,170048850,6600,6600,6600,6600,0
|
|
20230710,160400,170048850,6600,6600,6600,6600,0
|
|
20230710,160300,170048850,6600,6600,6600,6600,0
|
|
20230710,160200,170048850,6600,6600,6600,6600,0
|
|
20230710,160100,170048850,6600,6600,6600,6600,0
|
|
20230710,160000,170048850,6600,6600,6600,6600,0
|
|
20230710,155900,170048850,6600,6600,6600,6600,0
|
|
20230710,155800,170048850,6600,6600,6600,6600,0
|
|
20230710,155700,170048850,6600,6600,6600,6600,0
|
|
20230710,155600,170048850,6600,6600,6600,6600,0
|
|
20230710,155500,170048850,6600,6600,6600,6600,0
|
|
20230710,155400,170048850,6600,6600,6600,6600,0
|
|
20230710,155300,170048850,6600,6600,6600,6600,0
|
|
20230710,155200,170048850,6600,6600,6600,6600,0
|
|
20230710,155100,170048850,6600,6600,6600,6600,0
|
|
20230710,155000,170048850,6600,6600,6600,6600,0
|
|
20230710,154900,170048850,6600,6600,6600,6600,0
|
|
20230710,154800,170048850,6600,6600,6600,6600,0
|
|
20230710,154700,170048850,6600,6600,6600,6600,0
|
|
20230710,154600,170048850,6600,6600,6600,6600,0
|
|
20230710,154500,170048850,6600,6600,6600,6600,0
|
|
20230710,154400,170048850,6600,6600,6600,6600,0
|
|
20230710,154300,170048850,6600,6600,6600,6600,0
|
|
20230710,154200,170048850,6600,6600,6600,6600,283
|
|
20230710,154100,170048850,6600,6600,6600,6600,0
|
|
20230710,154000,170048850,6600,6600,6600,6600,0
|
|
20230710,153900,170048850,6600,6600,6600,6600,0
|
|
20230710,153800,170048850,6600,6600,6600,6600,0
|
|
20230710,153700,170048850,6600,6600,6600,6600,0
|
|
20230710,153600,170048850,6600,6600,6600,6600,0
|
|
20230710,153500,170048850,6600,6600,6600,6600,0
|
|
20230710,153400,170048850,6600,6600,6600,6600,0
|
|
20230710,153300,170048850,6600,6600,6600,6600,0
|
|
20230710,153200,170048850,6600,6600,6600,6600,0
|
|
20230710,153100,170048850,6600,6600,6600,6600,0
|
|
20230710,153000,170048850,6600,6600,6600,6600,283
|
|
20230710,152900,168181050,6620,6620,6620,6620,0
|
|
20230710,152800,168181050,6620,6620,6620,6620,0
|
|
20230710,152700,168181050,6620,6620,6620,6620,0
|
|
20230710,152600,168181050,6620,6620,6620,6620,0
|
|
20230710,152500,168181050,6620,6620,6620,6620,0
|
|
20230710,152400,168181050,6620,6620,6620,6620,0
|
|
20230710,152300,168181050,6620,6620,6620,6620,0
|
|
20230710,152200,168181050,6620,6620,6620,6620,0
|
|
20230710,152100,168181050,6620,6620,6620,6620,0
|
|
20230710,152000,168181050,6620,6620,6620,6620,0
|
|
20230710,151900,168181050,6620,6620,6620,6620,0
|
|
20230710,151800,168181050,6620,6620,6620,6620,16
|
|
20230710,151700,168075130,6620,6620,6620,6620,0
|
|
20230710,151600,168075130,6620,6620,6620,6620,0
|
|
20230710,151500,168075130,6620,6620,6620,6620,147
|
|
20230710,151400,167101990,6620,6600,6620,6600,29
|
|
20230710,151300,166910570,6600,6600,6600,6600,0
|
|
20230710,151200,166910570,6600,6600,6600,6600,788
|
|
20230710,151100,161709770,6600,6600,6600,6600,0
|
|
20230710,151000,161709770,6600,6600,6600,6600,16
|
|
20230710,150900,161604170,6620,6620,6620,6620,2
|
|
20230710,150800,161590930,6620,6610,6620,6600,449
|
|
20230710,150700,158623340,6610,6610,6610,6610,10
|
|
20230710,150600,158557240,6620,6620,6620,6620,449
|
|
20230710,150500,155584860,6620,6620,6620,6620,64
|
|
20230710,150400,155161180,6630,6630,6630,6630,200
|
|
20230710,150300,153835180,6630,6630,6630,6630,0
|
|
20230710,150200,153835180,6630,6630,6630,6630,167
|
|
20230710,150100,152727970,6630,6630,6630,6630,0
|
|
20230710,150000,152727970,6630,6630,6630,6630,0
|
|
20230710,145900,152727970,6630,6630,6630,6630,0
|
|
20230710,145800,152727970,6630,6630,6630,6630,191
|
|
20230710,145700,151461640,6630,6630,6630,6630,0
|
|
20230710,145600,151461640,6630,6640,6640,6630,302
|
|
20230710,145500,149457860,6640,6640,6640,6640,0
|
|
20230710,145400,149457860,6640,6640,6640,6640,150
|
|
20230710,145300,148461860,6640,6640,6640,6640,0
|
|
20230710,145200,148461860,6640,6640,6640,6640,6
|
|
20230710,145100,148422020,6640,6640,6640,6640,11
|
|
20230710,145000,148348980,6640,6640,6640,6640,80
|
|
20230710,144900,147817780,6640,6630,6640,6630,227
|
|
20230710,144800,146312240,6630,6630,6630,6630,1
|
|
20230710,144700,146305610,6630,6630,6630,6630,13
|
|
20230710,144600,146219420,6630,6630,6630,6630,28
|
|
20230710,144500,146033780,6630,6630,6630,6630,334
|
|
20230710,144400,143819360,6630,6630,6630,6630,0
|
|
20230710,144300,143819360,6630,6630,6630,6630,0
|
|
20230710,144200,143819360,6630,6630,6630,6630,0
|
|
20230710,144100,143819360,6630,6630,6630,6630,19
|
|
20230710,144000,143693390,6630,6630,6630,6630,0
|
|
20230710,143900,143693390,6630,6630,6630,6630,0
|
|
20230710,143800,143693390,6630,6630,6630,6630,0
|
|
20230710,143700,143693390,6630,6630,6630,6630,2
|
|
20230710,143600,143680130,6630,6630,6630,6630,0
|
|
20230710,143500,143680130,6630,6630,6630,6630,0
|
|
20230710,143400,143680130,6630,6630,6630,6630,0
|
|
20230710,143300,143680130,6630,6630,6630,6630,0
|
|
20230710,143200,143680130,6630,6630,6630,6630,0
|
|
20230710,143100,143680130,6630,6630,6630,6630,0
|
|
20230710,143000,143680130,6630,6630,6630,6630,0
|
|
20230710,142900,143680130,6630,6630,6630,6630,0
|
|
20230710,142800,143680130,6630,6630,6630,6630,5
|
|
20230710,142700,143646980,6640,6640,6640,6640,207
|
|
20230710,142600,142272500,6640,6640,6640,6640,0
|
|
20230710,142500,142272500,6640,6640,6640,6640,0
|
|
20230710,142400,142272500,6640,6640,6640,6640,0
|
|
20230710,142300,142272500,6640,6640,6640,6640,3
|
|
20230710,142200,142252580,6650,6650,6650,6650,87
|
|
20230710,142100,141674030,6650,6650,6650,6650,25
|
|
20230710,142000,141507780,6650,6650,6650,6650,75
|
|
20230710,141900,141009030,6650,6650,6650,6650,25
|
|
20230710,141800,140842780,6650,6650,6650,6650,0
|
|
20230710,141700,140842780,6650,6650,6650,6650,175
|
|
20230710,141600,139679030,6660,6660,6660,6660,0
|
|
20230710,141500,139679030,6660,6660,6660,6660,0
|
|
20230710,141400,139679030,6660,6660,6660,6660,206
|
|
20230710,141300,138307070,6660,6660,6660,6660,637
|
|
20230710,141200,134064650,6660,6660,6660,6660,1
|
|
20230710,141100,134057990,6650,6650,6650,6650,0
|
|
20230710,141000,134057990,6650,6650,6650,6650,0
|
|
20230710,140900,134057990,6650,6650,6650,6650,194
|
|
20230710,140800,132767890,6650,6650,6650,6650,0
|
|
20230710,140700,132767890,6650,6650,6650,6650,339
|
|
20230710,140600,130513540,6640,6640,6640,6640,177
|
|
20230710,140500,129338260,6640,6640,6640,6640,90
|
|
20230710,140400,128740660,6640,6640,6640,6640,600
|
|
20230710,140300,124756660,6640,6640,6640,6640,0
|
|
20230710,140200,124756660,6640,6640,6640,6640,0
|
|
20230710,140100,124756660,6640,6640,6640,6640,1
|
|
20230710,140000,124750020,6620,6620,6620,6620,0
|
|
20230710,135900,124750020,6620,6620,6620,6620,3
|
|
20230710,135800,124730160,6640,6640,6640,6640,1
|
|
20230710,135700,124723520,6630,6630,6630,6630,0
|
|
20230710,135600,124723520,6630,6630,6630,6630,0
|
|
20230710,135500,124723520,6630,6630,6630,6630,0
|
|
20230710,135400,124723520,6630,6630,6630,6630,0
|
|
20230710,135300,124723520,6630,6630,6630,6630,0
|
|
20230710,135200,124723520,6630,6630,6630,6630,0
|
|
20230710,135100,124723520,6630,6630,6630,6630,303
|
|
20230710,135000,122714630,6630,6630,6630,6630,0
|
|
20230710,134900,122714630,6630,6630,6630,6630,0
|
|
20230710,134800,122714630,6630,6630,6630,6630,0
|
|
20230710,134700,122714630,6630,6630,6630,6630,0
|
|
20230710,134600,122714630,6630,6630,6630,6630,0
|
|
20230710,134500,122714630,6630,6630,6630,6630,0
|
|
20230710,134400,122714630,6630,6630,6630,6630,0
|
|
20230710,134300,122714630,6630,6630,6630,6630,1
|
|
20230710,134200,122708000,6630,6630,6630,6630,0
|
|
20230710,134100,122708000,6630,6630,6630,6630,0
|
|
20230710,134000,122708000,6630,6630,6630,6630,0
|
|
20230710,133900,122708000,6630,6630,6630,6630,0
|
|
20230710,133800,122708000,6630,6630,6630,6630,0
|
|
20230710,133700,122708000,6630,6630,6630,6630,87
|
|
20230710,133600,122131190,6630,6630,6630,6630,0
|
|
20230710,133500,122131190,6630,6630,6630,6630,1
|
|
20230710,133400,122124560,6630,6630,6630,6630,0
|
|
20230710,133300,122124560,6630,6630,6630,6630,6
|
|
20230710,133200,122084780,6630,6630,6630,6630,2
|
|
20230710,133100,122071520,6640,6640,6640,6640,0
|
|
20230710,133000,122071520,6640,6640,6640,6640,0
|
|
20230710,132900,122071520,6640,6640,6640,6640,1
|
|
20230710,132800,122064880,6610,6620,6620,6610,476
|
|
20230710,132700,118914930,6630,6630,6630,6630,0
|
|
20230710,132600,118914930,6630,6630,6630,6630,0
|
|
20230710,132500,118914930,6630,6630,6630,6630,0
|
|
20230710,132400,118914930,6630,6630,6630,6630,0
|
|
20230710,132300,118914930,6630,6630,6630,6630,87
|
|
20230710,132200,118338120,6630,6630,6630,6630,0
|
|
20230710,132100,118338120,6630,6630,6630,6630,10
|
|
20230710,132000,118271820,6620,6620,6620,6620,0
|
|
20230710,131900,118271820,6620,6620,6620,6620,0
|
|
20230710,131800,118271820,6620,6620,6620,6620,138
|
|
20230710,131700,117358260,6620,6620,6620,6620,0
|
|
20230710,131600,117358260,6620,6620,6620,6620,0
|
|
20230710,131500,117358260,6620,6620,6620,6620,0
|
|
20230710,131400,117358260,6620,6620,6620,6620,0
|
|
20230710,131300,117358260,6620,6620,6620,6620,0
|
|
20230710,131200,117358260,6620,6620,6620,6620,0
|
|
20230710,131100,117358260,6620,6620,6620,6620,0
|
|
20230710,131000,117358260,6620,6620,6620,6620,618
|
|
20230710,130900,113267100,6620,6620,6620,6620,0
|
|
20230710,130800,113267100,6620,6620,6620,6620,0
|
|
20230710,130700,113267100,6620,6620,6620,6620,0
|
|
20230710,130600,113267100,6620,6620,6620,6620,0
|
|
20230710,130500,113267100,6620,6620,6620,6620,0
|
|
20230710,130400,113267100,6620,6620,6620,6620,0
|
|
20230710,130300,113267100,6620,6620,6620,6620,0
|
|
20230710,130200,113267100,6620,6620,6620,6620,0
|
|
20230710,130100,113267100,6620,6620,6620,6620,0
|
|
20230710,130000,113267100,6620,6620,6620,6620,20
|
|
20230710,125900,113134700,6620,6620,6620,6620,0
|
|
20230710,125800,113134700,6620,6620,6620,6620,0
|
|
20230710,125700,113134700,6620,6620,6620,6620,2
|
|
20230710,125600,113121460,6620,6620,6620,6620,0
|
|
20230710,125500,113121460,6620,6620,6620,6620,0
|
|
20230710,125400,113121460,6620,6620,6620,6620,0
|
|
20230710,125300,113121460,6620,6620,6620,6620,1610
|
|
20230710,125200,102463260,6620,6620,6620,6620,0
|
|
20230710,125100,102463260,6620,6620,6620,6620,0
|
|
20230710,125000,102463260,6620,6620,6620,6620,0
|
|
20230710,124900,102463260,6620,6620,6620,6620,0
|
|
20230710,124800,102463260,6620,6620,6620,6620,0
|
|
20230710,124700,102463260,6620,6620,6620,6620,0
|
|
20230710,124600,102463260,6620,6620,6620,6620,0
|
|
20230710,124500,102463260,6620,6620,6620,6620,0
|
|
20230710,124400,102463260,6620,6620,6620,6620,0
|
|
20230710,124300,102463260,6620,6620,6620,6620,0
|
|
20230710,124200,102463260,6620,6620,6620,6620,0
|
|
20230710,124100,102463260,6620,6620,6620,6620,32
|
|
20230710,124000,102251420,6620,6620,6620,6620,0
|
|
20230710,123900,102251420,6620,6620,6620,6620,0
|
|
20230710,123800,102251420,6620,6620,6620,6620,0
|
|
20230710,123700,102251420,6620,6620,6620,6620,98
|
|
20230710,123600,101602660,6630,6630,6630,6630,0
|
|
20230710,123500,101602660,6630,6630,6630,6630,2
|
|
20230710,123400,101589400,6620,6620,6620,6620,0
|
|
20230710,123300,101589400,6620,6620,6620,6620,0
|
|
20230710,123200,101589400,6620,6620,6620,6620,0
|
|
20230710,123100,101589400,6620,6630,6630,6620,87
|
|
20230710,123000,101013360,6640,6640,6640,6640,0
|
|
20230710,122900,101013360,6640,6640,6640,6640,2
|
|
20230710,122800,101000080,6640,6640,6640,6640,0
|
|
20230710,122700,101000080,6640,6640,6640,6640,491
|
|
20230710,122600,97739840,6650,6650,6650,6650,50
|
|
20230710,122500,97407340,6640,6640,6640,6640,0
|
|
20230710,122400,97407340,6640,6640,6640,6640,10
|
|
20230710,122300,97340940,6650,6650,6650,6650,20
|
|
20230710,122200,97207940,6650,6650,6650,6650,100
|
|
20230710,122100,96542940,6640,6640,6640,6640,0
|
|
20230710,122000,96542940,6640,6640,6640,6640,80
|
|
20230710,121900,96011740,6630,6630,6630,6630,0
|
|
20230710,121800,96011740,6630,6630,6630,6630,0
|
|
20230710,121700,96011740,6630,6630,6630,6630,510
|
|
20230710,121600,92630440,6630,6630,6630,6630,0
|
|
20230710,121500,92630440,6630,6630,6630,6630,0
|
|
20230710,121400,92630440,6630,6630,6630,6630,0
|
|
20230710,121300,92630440,6630,6630,6630,6630,0
|
|
20230710,121200,92630440,6630,6630,6630,6630,0
|
|
20230710,121100,92630440,6630,6630,6630,6630,0
|
|
20230710,121000,92630440,6630,6630,6630,6630,0
|
|
20230710,120900,92630440,6630,6630,6630,6630,0
|
|
20230710,120800,92630440,6630,6630,6630,6630,0
|
|
20230710,120700,92630440,6630,6630,6630,6630,0
|
|
20230710,120600,92630440,6630,6640,6640,6630,15
|
|
20230710,120500,92530860,6630,6630,6630,6630,0
|
|
20230710,120400,92530860,6630,6630,6630,6630,0
|
|
20230710,120300,92530860,6630,6630,6630,6630,0
|
|
20230710,120200,92530860,6630,6630,6630,6630,0
|
|
20230710,120100,92530860,6630,6630,6630,6630,0
|
|
20230710,120000,92530860,6630,6630,6630,6630,0
|
|
20230710,115900,92530860,6630,6630,6630,6630,0
|
|
20230710,115800,92530860,6630,6630,6630,6630,0
|
|
20230710,115700,92530860,6630,6630,6630,6630,5
|
|
20230710,115600,92497710,6630,6630,6630,6630,0
|
|
20230710,115500,92497710,6630,6630,6630,6630,0
|
|
20230710,115400,92497710,6630,6630,6630,6630,0
|
|
20230710,115300,92497710,6630,6630,6630,6630,0
|
|
20230710,115200,92497710,6630,6630,6630,6630,0
|
|
20230710,115100,92497710,6630,6630,6630,6630,10
|
|
20230710,115000,92431410,6620,6620,6620,6620,0
|
|
20230710,114900,92431410,6620,6620,6620,6620,0
|
|
20230710,114800,92431410,6620,6620,6620,6620,24
|
|
20230710,114700,92272530,6590,6590,6590,6590,0
|
|
20230710,114600,92272530,6590,6590,6590,6590,0
|
|
20230710,114500,92272530,6590,6590,6590,6590,0
|
|
20230710,114400,92272530,6590,6590,6590,6590,0
|
|
20230710,114300,92272530,6590,6600,6600,6590,62
|
|
20230710,114200,91863900,6650,6640,6650,6640,1075
|
|
20230710,114100,84716430,6640,6640,6640,6640,0
|
|
20230710,114000,84716430,6640,6640,6640,6640,1
|
|
20230710,113900,84709790,6590,6590,6590,6590,0
|
|
20230710,113800,84709790,6590,6590,6590,6590,0
|
|
20230710,113700,84709790,6590,6590,6590,6590,0
|
|
20230710,113600,84709790,6590,6590,6590,6590,1025
|
|
20230710,113500,77955040,6570,6570,6570,6570,0
|
|
20230710,113400,77955040,6570,6570,6570,6570,0
|
|
20230710,113300,77955040,6570,6570,6570,6570,0
|
|
20230710,113200,77955040,6570,6580,6580,6570,305
|
|
20230710,113100,75949970,6590,6590,6590,6590,0
|
|
20230710,113000,75949970,6590,6590,6590,6590,0
|
|
20230710,112900,75949970,6590,6590,6590,6590,1
|
|
20230710,112800,75943380,6560,6560,6560,6560,0
|
|
20230710,112700,75943380,6560,6560,6560,6560,0
|
|
20230710,112600,75943380,6560,6560,6560,6560,0
|
|
20230710,112500,75943380,6560,6560,6560,6560,0
|
|
20230710,112400,75943380,6560,6560,6560,6560,0
|
|
20230710,112300,75943380,6560,6580,6580,6560,250
|
|
20230710,112200,74302580,6580,6580,6580,6580,0
|
|
20230710,112100,74302580,6580,6580,6580,6580,0
|
|
20230710,112000,74302580,6580,6580,6580,6580,0
|
|
20230710,111900,74302580,6580,6580,6580,6580,0
|
|
20230710,111800,74302580,6580,6580,6580,6580,0
|
|
20230710,111700,74302580,6580,6580,6580,6580,0
|
|
20230710,111600,74302580,6580,6580,6580,6580,0
|
|
20230710,111500,74302580,6580,6580,6580,6580,100
|
|
20230710,111400,73644580,6590,6590,6590,6590,0
|
|
20230710,111300,73644580,6590,6590,6590,6590,0
|
|
20230710,111200,73644580,6590,6590,6590,6590,0
|
|
20230710,111100,73644580,6590,6590,6590,6590,15
|
|
20230710,111000,73545730,6590,6590,6590,6590,0
|
|
20230710,110900,73545730,6590,6590,6590,6590,0
|
|
20230710,110800,73545730,6590,6590,6590,6590,0
|
|
20230710,110700,73545730,6590,6590,6590,6590,242
|
|
20230710,110600,71950950,6590,6590,6590,6590,0
|
|
20230710,110500,71950950,6590,6590,6590,6590,0
|
|
20230710,110400,71950950,6590,6590,6590,6590,0
|
|
20230710,110300,71950950,6590,6590,6590,6590,0
|
|
20230710,110200,71950950,6590,6590,6590,6590,0
|
|
20230710,110100,71950950,6590,6590,6590,6590,0
|
|
20230710,110000,71950950,6590,6590,6590,6590,0
|
|
20230710,105900,71950950,6590,6590,6590,6590,0
|
|
20230710,105800,71950950,6590,6590,6590,6590,0
|
|
20230710,105700,71950950,6590,6590,6590,6590,0
|
|
20230710,105600,71950950,6590,6590,6590,6590,0
|
|
20230710,105500,71950950,6590,6590,6590,6590,5
|
|
20230710,105400,71918000,6600,6600,6600,6600,0
|
|
20230710,105300,71918000,6600,6600,6600,6600,530
|
|
20230710,105200,68420000,6600,6600,6600,6600,0
|
|
20230710,105100,68420000,6600,6600,6600,6600,0
|
|
20230710,105000,68420000,6600,6600,6600,6600,0
|
|
20230710,104900,68420000,6600,6600,6600,6600,0
|
|
20230710,104800,68420000,6600,6600,6600,6600,0
|
|
20230710,104700,68420000,6600,6600,6600,6600,0
|
|
20230710,104600,68420000,6600,6600,6600,6600,1503
|
|
20230710,104500,58500200,6600,6600,6600,6600,0
|
|
20230710,104400,58500200,6600,6600,6600,6600,1009
|
|
20230710,104300,51840800,6600,6600,6600,6600,0
|
|
20230710,104200,51840800,6600,6600,6600,6600,0
|
|
20230710,104100,51840800,6600,6600,6600,6600,0
|
|
20230710,104000,51840800,6600,6600,6600,6600,0
|
|
20230710,103900,51840800,6600,6600,6600,6600,100
|
|
20230710,103800,51180800,6600,6600,6600,6600,0
|
|
20230710,103700,51180800,6600,6600,6600,6600,0
|
|
20230710,103600,51180800,6600,6600,6600,6600,234
|
|
20230710,103500,49636400,6600,6600,6600,6600,441
|
|
20230710,103400,46725800,6650,6650,6650,6650,0
|
|
20230710,103300,46725800,6650,6640,6650,6640,2
|
|
20230710,103200,46712510,6600,6600,6600,6600,0
|
|
20230710,103100,46712510,6600,6600,6600,6600,0
|
|
20230710,103000,46712510,6600,6600,6600,6600,0
|
|
20230710,102900,46712510,6600,6600,6600,6600,49
|
|
20230710,102800,46389110,6630,6630,6630,6630,1
|
|
20230710,102700,46382480,6630,6630,6630,6630,1
|
|
20230710,102600,46375850,6630,6630,6630,6630,1250
|
|
20230710,102500,38088350,6650,6650,6650,6650,0
|
|
20230710,102400,38088350,6650,6650,6650,6650,0
|
|
20230710,102300,38088350,6650,6650,6650,6650,0
|
|
20230710,102200,38088350,6650,6650,6650,6650,1
|
|
20230710,102100,38081700,6610,6610,6610,6610,3
|
|
20230710,102000,38061870,6610,6610,6610,6610,27
|
|
20230710,101900,37883400,6610,6610,6610,6610,18
|
|
20230710,101800,37764420,6610,6600,6610,6600,129
|
|
20230710,101700,36912790,6600,6600,6600,6600,1
|
|
20230710,101600,36906190,6600,6600,6600,6600,393
|
|
20230710,101500,34312390,6600,6610,6610,6600,131
|
|
20230710,101400,33447480,6600,6610,6610,6600,27
|
|
20230710,101300,33269080,6600,6600,6600,6600,311
|
|
20230710,101200,31216480,6580,6570,6580,6570,130
|
|
20230710,101100,30361250,6560,6560,6560,6560,1
|
|
20230710,101000,30354690,6540,6540,6540,6540,0
|
|
20230710,100900,30354690,6540,6540,6540,6540,0
|
|
20230710,100800,30354690,6540,6540,6540,6540,0
|
|
20230710,100700,30354690,6540,6560,6560,6540,27
|
|
20230710,100600,30177870,6540,6540,6540,6540,0
|
|
20230710,100500,30177870,6540,6540,6540,6540,0
|
|
20230710,100400,30177870,6540,6540,6540,6540,50
|
|
20230710,100300,29850870,6520,6520,6520,6520,0
|
|
20230710,100200,29850870,6520,6520,6520,6520,0
|
|
20230710,100100,29850870,6520,6520,6520,6520,0
|
|
20230710,100000,29850870,6520,6520,6520,6520,0
|
|
20230710,095900,29850870,6520,6520,6520,6520,0
|
|
20230710,095800,29850870,6520,6520,6520,6520,0
|
|
20230710,095700,29850870,6520,6520,6520,6520,0
|
|
20230710,095600,29850870,6520,6520,6520,6520,0
|
|
20230710,095500,29850870,6520,6520,6520,6520,0
|
|
20230710,095400,29850870,6520,6520,6520,6520,0
|
|
20230710,095300,29850870,6520,6520,6520,6520,0
|
|
20230710,095200,29850870,6520,6520,6520,6520,0
|
|
20230710,095100,29850870,6520,6520,6520,6520,25
|
|
20230710,095000,29687870,6540,6540,6540,6540,51
|
|
20230710,094900,29354330,6550,6550,6550,6550,0
|
|
20230710,094800,29354330,6550,6550,6550,6550,0
|
|
20230710,094700,29354330,6550,6550,6550,6550,0
|
|
20230710,094600,29354330,6550,6550,6550,6550,0
|
|
20230710,094500,29354330,6550,6550,6550,6550,445
|
|
20230710,094400,26439580,6550,6530,6550,6530,51
|
|
20230710,094300,26106530,6530,6530,6530,6530,0
|
|
20230710,094200,26106530,6530,6530,6530,6530,0
|
|
20230710,094100,26106530,6530,6530,6530,6530,20
|
|
20230710,094000,25975930,6530,6530,6530,6530,0
|
|
20230710,093900,25975930,6530,6530,6530,6530,0
|
|
20230710,093800,25975930,6530,6530,6530,6530,1
|
|
20230710,093700,25969400,6530,6530,6530,6530,0
|
|
20230710,093600,25969400,6530,6530,6530,6530,0
|
|
20230710,093500,25969400,6530,6530,6530,6530,0
|
|
20230710,093400,25969400,6530,6530,6530,6530,0
|
|
20230710,093300,25969400,6530,6530,6530,6530,0
|
|
20230710,093200,25969400,6530,6530,6530,6530,120
|
|
20230710,093100,25185800,6530,6530,6530,6530,0
|
|
20230710,093000,25185800,6530,6530,6530,6530,0
|
|
20230710,092900,25185800,6530,6530,6530,6530,0
|
|
20230710,092800,25185800,6530,6530,6530,6530,0
|
|
20230710,092700,25185800,6530,6530,6530,6530,31
|
|
20230710,092600,24983370,6530,6540,6540,6530,130
|
|
20230710,092500,24133710,6530,6530,6530,6530,0
|
|
20230710,092400,24133710,6530,6530,6530,6530,11
|
|
20230710,092300,24061880,6530,6530,6530,6530,1
|
|
20230710,092200,24055350,6530,6530,6530,6530,0
|
|
20230710,092100,24055350,6530,6530,6530,6530,1
|
|
20230710,092000,24048820,6540,6540,6540,6540,5
|
|
20230710,091900,24016120,6550,6550,6550,6550,0
|
|
20230710,091800,24016120,6550,6550,6550,6550,15
|
|
20230710,091700,23917870,6530,6530,6530,6530,0
|
|
20230710,091600,23917870,6530,6530,6530,6530,0
|
|
20230710,091500,23917870,6530,6550,6550,6530,84
|
|
20230710,091400,23369240,6570,6570,6570,6570,0
|
|
20230710,091300,23369240,6570,6570,6570,6570,10
|
|
20230710,091200,23303540,6570,6570,6570,6570,0
|
|
20230710,091100,23303540,6570,6570,6570,6570,0
|
|
20230710,091000,23303540,6570,6570,6570,6570,37
|
|
20230710,090900,23060450,6570,6570,6570,6570,100
|
|
20230710,090800,22403450,6570,6570,6570,6570,0
|
|
20230710,090700,22403450,6570,6570,6570,6570,2
|
|
20230710,090600,22390310,6570,6570,6570,6570,0
|
|
20230710,090500,22390310,6570,6570,6570,6570,6
|
|
20230710,090400,22350890,6540,6540,6540,6540,0
|
|
20230710,090300,22350890,6540,6540,6540,6540,0
|
|
20230710,090200,22350890,6540,6540,6540,6540,28
|
|
20230710,090100,22167770,6510,6470,6510,6470,2971
|
|
20230710,090000,2918260,6470,6470,6480,6470,451
|