647 lines
33 KiB
CSV
647 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,194400,314942910,11400,11400,11400,11400,1284
|
|
20230710,194300,314942910,11400,11400,11400,11400,0
|
|
20230710,194200,314942910,11400,11400,11400,11400,0
|
|
20230710,194100,314942910,11400,11400,11400,11400,0
|
|
20230710,194000,314942910,11400,11400,11400,11400,0
|
|
20230710,193900,314942910,11400,11400,11400,11400,0
|
|
20230710,193800,314942910,11400,11400,11400,11400,0
|
|
20230710,193700,314942910,11400,11400,11400,11400,0
|
|
20230710,193600,314942910,11400,11400,11400,11400,0
|
|
20230710,193500,314942910,11400,11400,11400,11400,0
|
|
20230710,193400,314942910,11400,11400,11400,11400,0
|
|
20230710,193300,314942910,11400,11400,11400,11400,0
|
|
20230710,193200,314942910,11400,11400,11400,11400,0
|
|
20230710,193100,314942910,11400,11400,11400,11400,0
|
|
20230710,193000,314942910,11400,11400,11400,11400,0
|
|
20230710,192900,314942910,11400,11400,11400,11400,0
|
|
20230710,192800,314942910,11400,11400,11400,11400,0
|
|
20230710,192700,314942910,11400,11400,11400,11400,0
|
|
20230710,192600,314942910,11400,11400,11400,11400,0
|
|
20230710,192500,314942910,11400,11400,11400,11400,0
|
|
20230710,192400,314942910,11400,11400,11400,11400,0
|
|
20230710,192300,314942910,11400,11400,11400,11400,0
|
|
20230710,192200,314942910,11400,11400,11400,11400,0
|
|
20230710,192100,314942910,11400,11400,11400,11400,0
|
|
20230710,192000,314942910,11400,11400,11400,11400,0
|
|
20230710,191900,314942910,11400,11400,11400,11400,0
|
|
20230710,191800,314942910,11400,11400,11400,11400,0
|
|
20230710,191700,314942910,11400,11400,11400,11400,0
|
|
20230710,191600,314942910,11400,11400,11400,11400,0
|
|
20230710,191500,314942910,11400,11400,11400,11400,0
|
|
20230710,191400,314942910,11400,11400,11400,11400,1284
|
|
20230710,191300,314942910,11400,11400,11400,11400,0
|
|
20230710,191200,314942910,11400,11400,11400,11400,0
|
|
20230710,191100,314942910,11400,11400,11400,11400,0
|
|
20230710,191000,314942910,11400,11400,11400,11400,0
|
|
20230710,190900,314942910,11400,11400,11400,11400,0
|
|
20230710,190800,314942910,11400,11400,11400,11400,0
|
|
20230710,190700,314942910,11400,11400,11400,11400,0
|
|
20230710,190600,314942910,11400,11400,11400,11400,0
|
|
20230710,190500,314942910,11400,11400,11400,11400,0
|
|
20230710,190400,314942910,11400,11400,11400,11400,0
|
|
20230710,190300,314942910,11400,11400,11400,11400,0
|
|
20230710,190200,314942910,11400,11400,11400,11400,0
|
|
20230710,190100,314942910,11400,11400,11400,11400,0
|
|
20230710,190000,314942910,11400,11400,11400,11400,0
|
|
20230710,185900,314942910,11400,11400,11400,11400,0
|
|
20230710,185800,314942910,11400,11400,11400,11400,0
|
|
20230710,185700,314942910,11400,11400,11400,11400,0
|
|
20230710,185600,314942910,11400,11400,11400,11400,0
|
|
20230710,185500,314942910,11400,11400,11400,11400,0
|
|
20230710,185400,314942910,11400,11400,11400,11400,0
|
|
20230710,185300,314942910,11400,11400,11400,11400,0
|
|
20230710,185200,314942910,11400,11400,11400,11400,0
|
|
20230710,185100,314942910,11400,11400,11400,11400,0
|
|
20230710,185000,314942910,11400,11400,11400,11400,0
|
|
20230710,184900,314942910,11400,11400,11400,11400,0
|
|
20230710,184800,314942910,11400,11400,11400,11400,0
|
|
20230710,184700,314942910,11400,11400,11400,11400,0
|
|
20230710,184600,314942910,11400,11400,11400,11400,0
|
|
20230710,184500,314942910,11400,11400,11400,11400,0
|
|
20230710,184400,314942910,11400,11400,11400,11400,1284
|
|
20230710,184300,314942910,11400,11400,11400,11400,0
|
|
20230710,184200,314942910,11400,11400,11400,11400,0
|
|
20230710,184100,314942910,11400,11400,11400,11400,0
|
|
20230710,184000,314942910,11400,11400,11400,11400,0
|
|
20230710,183900,314942910,11400,11400,11400,11400,0
|
|
20230710,183800,314942910,11400,11400,11400,11400,0
|
|
20230710,183700,314942910,11400,11400,11400,11400,0
|
|
20230710,183600,314942910,11400,11400,11400,11400,0
|
|
20230710,183500,314942910,11400,11400,11400,11400,0
|
|
20230710,183400,314942910,11400,11400,11400,11400,0
|
|
20230710,183300,314942910,11400,11400,11400,11400,0
|
|
20230710,183200,314942910,11400,11400,11400,11400,0
|
|
20230710,183100,314942910,11400,11400,11400,11400,0
|
|
20230710,183000,314942910,11400,11400,11400,11400,0
|
|
20230710,182900,314942910,11400,11400,11400,11400,0
|
|
20230710,182800,314942910,11400,11400,11400,11400,0
|
|
20230710,182700,314942910,11400,11400,11400,11400,0
|
|
20230710,182600,314942910,11400,11400,11400,11400,0
|
|
20230710,182500,314942910,11400,11400,11400,11400,0
|
|
20230710,182400,314942910,11400,11400,11400,11400,0
|
|
20230710,182300,314942910,11400,11400,11400,11400,0
|
|
20230710,182200,314942910,11400,11400,11400,11400,0
|
|
20230710,182100,314942910,11400,11400,11400,11400,0
|
|
20230710,182000,314942910,11400,11400,11400,11400,0
|
|
20230710,181900,314942910,11400,11400,11400,11400,0
|
|
20230710,181800,314942910,11400,11400,11400,11400,0
|
|
20230710,181700,314942910,11400,11400,11400,11400,0
|
|
20230710,181600,314942910,11400,11400,11400,11400,0
|
|
20230710,181500,314942910,11400,11400,11400,11400,0
|
|
20230710,181400,314942910,11400,11400,11400,11400,1284
|
|
20230710,181300,314942910,11400,11400,11400,11400,0
|
|
20230710,181200,314942910,11400,11400,11400,11400,0
|
|
20230710,181100,314942910,11400,11400,11400,11400,0
|
|
20230710,181000,314942910,11400,11400,11400,11400,0
|
|
20230710,180900,314942910,11400,11400,11400,11400,0
|
|
20230710,180800,314942910,11400,11400,11400,11400,0
|
|
20230710,180700,314942910,11400,11400,11400,11400,0
|
|
20230710,180600,314942910,11400,11400,11400,11400,0
|
|
20230710,180500,314942910,11400,11400,11400,11400,0
|
|
20230710,180400,314942910,11400,11400,11400,11400,0
|
|
20230710,180300,314942910,11400,11400,11400,11400,0
|
|
20230710,180200,314942910,11400,11400,11400,11400,0
|
|
20230710,180100,314942910,11400,11400,11400,11400,0
|
|
20230710,180000,314942910,11400,11400,11400,11400,0
|
|
20230710,175900,314942910,11400,11400,11400,11400,0
|
|
20230710,175800,314942910,11400,11400,11400,11400,0
|
|
20230710,175700,314942910,11400,11400,11400,11400,0
|
|
20230710,175600,314942910,11400,11400,11400,11400,0
|
|
20230710,175500,314942910,11400,11400,11400,11400,0
|
|
20230710,175400,314942910,11400,11400,11400,11400,0
|
|
20230710,175300,314942910,11400,11400,11400,11400,0
|
|
20230710,175200,314942910,11400,11400,11400,11400,0
|
|
20230710,175100,314942910,11400,11400,11400,11400,0
|
|
20230710,175000,314942910,11400,11400,11400,11400,0
|
|
20230710,174900,314942910,11400,11400,11400,11400,0
|
|
20230710,174800,314942910,11400,11400,11400,11400,0
|
|
20230710,174700,314942910,11400,11400,11400,11400,0
|
|
20230710,174600,314942910,11400,11400,11400,11400,0
|
|
20230710,174500,314942910,11400,11400,11400,11400,0
|
|
20230710,174400,314942910,11400,11400,11400,11400,1284
|
|
20230710,174300,314942910,11400,11400,11400,11400,0
|
|
20230710,174200,314942910,11400,11400,11400,11400,0
|
|
20230710,174100,314942910,11400,11400,11400,11400,0
|
|
20230710,174000,314942910,11400,11400,11400,11400,0
|
|
20230710,173900,314942910,11400,11400,11400,11400,0
|
|
20230710,173800,314942910,11400,11400,11400,11400,0
|
|
20230710,173700,314942910,11400,11400,11400,11400,0
|
|
20230710,173600,314942910,11400,11400,11400,11400,0
|
|
20230710,173500,314942910,11400,11400,11400,11400,0
|
|
20230710,173400,314942910,11400,11400,11400,11400,0
|
|
20230710,173300,314942910,11400,11400,11400,11400,0
|
|
20230710,173200,314942910,11400,11400,11400,11400,0
|
|
20230710,173100,314942910,11400,11400,11400,11400,0
|
|
20230710,173000,314942910,11400,11400,11400,11400,0
|
|
20230710,172900,314942910,11400,11400,11400,11400,0
|
|
20230710,172800,314942910,11400,11400,11400,11400,0
|
|
20230710,172700,314942910,11400,11400,11400,11400,0
|
|
20230710,172600,314942910,11400,11400,11400,11400,0
|
|
20230710,172500,314942910,11400,11400,11400,11400,0
|
|
20230710,172400,314942910,11400,11400,11400,11400,0
|
|
20230710,172300,314942910,11400,11400,11400,11400,0
|
|
20230710,172200,314942910,11400,11400,11400,11400,0
|
|
20230710,172100,314942910,11400,11400,11400,11400,0
|
|
20230710,172000,314942910,11400,11400,11400,11400,0
|
|
20230710,171900,314942910,11400,11400,11400,11400,0
|
|
20230710,171800,314942910,11400,11400,11400,11400,0
|
|
20230710,171700,314942910,11400,11400,11400,11400,0
|
|
20230710,171600,314942910,11400,11400,11400,11400,0
|
|
20230710,171500,314942910,11400,11400,11400,11400,0
|
|
20230710,171400,314942910,11400,11400,11400,11400,1284
|
|
20230710,171300,314942910,11400,11400,11400,11400,0
|
|
20230710,171200,314942910,11400,11400,11400,11400,0
|
|
20230710,171100,314942910,11400,11400,11400,11400,0
|
|
20230710,171000,314942910,11400,11400,11400,11400,0
|
|
20230710,170900,314942910,11400,11400,11400,11400,0
|
|
20230710,170800,314942910,11400,11400,11400,11400,0
|
|
20230710,170700,314942910,11400,11400,11400,11400,0
|
|
20230710,170600,314942910,11400,11400,11400,11400,0
|
|
20230710,170500,314942910,11400,11400,11400,11400,0
|
|
20230710,170400,314942910,11400,11400,11400,11400,0
|
|
20230710,170300,314942910,11400,11400,11400,11400,0
|
|
20230710,170200,314942910,11400,11400,11400,11400,0
|
|
20230710,170100,314942910,11400,11400,11400,11400,0
|
|
20230710,170000,314942910,11400,11400,11400,11400,0
|
|
20230710,165900,314942910,11400,11400,11400,11400,0
|
|
20230710,165800,314942910,11400,11400,11400,11400,0
|
|
20230710,165700,314942910,11400,11400,11400,11400,0
|
|
20230710,165600,314942910,11400,11400,11400,11400,0
|
|
20230710,165500,314942910,11400,11400,11400,11400,0
|
|
20230710,165400,314942910,11400,11400,11400,11400,0
|
|
20230710,165300,314942910,11400,11400,11400,11400,0
|
|
20230710,165200,314942910,11400,11400,11400,11400,0
|
|
20230710,165100,314942910,11400,11400,11400,11400,0
|
|
20230710,165000,314942910,11400,11400,11400,11400,0
|
|
20230710,164900,314942910,11400,11400,11400,11400,0
|
|
20230710,164800,314942910,11400,11400,11400,11400,0
|
|
20230710,164700,314942910,11400,11400,11400,11400,0
|
|
20230710,164600,314942910,11400,11400,11400,11400,0
|
|
20230710,164500,314942910,11400,11400,11400,11400,0
|
|
20230710,164400,314942910,11400,11400,11400,11400,1284
|
|
20230710,164300,314942910,11400,11400,11400,11400,0
|
|
20230710,164200,314942910,11400,11400,11400,11400,0
|
|
20230710,164100,314942910,11400,11400,11400,11400,0
|
|
20230710,164000,314942910,11400,11400,11400,11400,0
|
|
20230710,163900,314942910,11400,11400,11400,11400,0
|
|
20230710,163800,314942910,11400,11400,11400,11400,0
|
|
20230710,163700,314942910,11400,11400,11400,11400,0
|
|
20230710,163600,314942910,11400,11400,11400,11400,0
|
|
20230710,163500,314942910,11400,11400,11400,11400,0
|
|
20230710,163400,314942910,11400,11400,11400,11400,0
|
|
20230710,163300,314942910,11400,11400,11400,11400,0
|
|
20230710,163200,314942910,11400,11400,11400,11400,0
|
|
20230710,163100,314942910,11400,11400,11400,11400,0
|
|
20230710,163000,314942910,11400,11400,11400,11400,0
|
|
20230710,162900,314942910,11400,11400,11400,11400,0
|
|
20230710,162800,314942910,11400,11400,11400,11400,0
|
|
20230710,162700,314942910,11400,11400,11400,11400,0
|
|
20230710,162600,314942910,11400,11400,11400,11400,0
|
|
20230710,162500,314942910,11400,11400,11400,11400,0
|
|
20230710,162400,314942910,11400,11400,11400,11400,0
|
|
20230710,162300,314942910,11400,11400,11400,11400,0
|
|
20230710,162200,314942910,11400,11400,11400,11400,0
|
|
20230710,162100,314942910,11400,11400,11400,11400,0
|
|
20230710,162000,314942910,11400,11400,11400,11400,0
|
|
20230710,161900,314942910,11400,11400,11400,11400,0
|
|
20230710,161800,314942910,11400,11400,11400,11400,0
|
|
20230710,161700,314942910,11400,11400,11400,11400,0
|
|
20230710,161600,314942910,11400,11400,11400,11400,0
|
|
20230710,161500,314942910,11400,11400,11400,11400,0
|
|
20230710,161400,314942910,11400,11400,11400,11400,1284
|
|
20230710,161300,314942910,11400,11400,11400,11400,0
|
|
20230710,161200,314942910,11400,11400,11400,11400,0
|
|
20230710,161100,314942910,11400,11400,11400,11400,0
|
|
20230710,161000,314942910,11400,11400,11400,11400,0
|
|
20230710,160900,314942910,11400,11400,11400,11400,0
|
|
20230710,160800,314942910,11400,11400,11400,11400,0
|
|
20230710,160700,314942910,11400,11400,11400,11400,0
|
|
20230710,160600,314942910,11400,11400,11400,11400,0
|
|
20230710,160500,314942910,11400,11400,11400,11400,0
|
|
20230710,160400,314942910,11400,11400,11400,11400,0
|
|
20230710,160300,314942910,11400,11400,11400,11400,0
|
|
20230710,160200,314942910,11400,11400,11400,11400,0
|
|
20230710,160100,314942910,11400,11400,11400,11400,0
|
|
20230710,160000,314942910,11400,11400,11400,11400,0
|
|
20230710,155900,314942910,11400,11400,11400,11400,0
|
|
20230710,155800,314942910,11400,11400,11400,11400,0
|
|
20230710,155700,314942910,11400,11400,11400,11400,0
|
|
20230710,155600,314942910,11400,11400,11400,11400,0
|
|
20230710,155500,314942910,11400,11400,11400,11400,0
|
|
20230710,155400,314942910,11400,11400,11400,11400,0
|
|
20230710,155300,314942910,11400,11400,11400,11400,0
|
|
20230710,155200,314942910,11400,11400,11400,11400,0
|
|
20230710,155100,314942910,11400,11400,11400,11400,0
|
|
20230710,155000,314942910,11400,11400,11400,11400,0
|
|
20230710,154900,314942910,11400,11400,11400,11400,0
|
|
20230710,154800,314942910,11400,11400,11400,11400,0
|
|
20230710,154700,314942910,11400,11400,11400,11400,0
|
|
20230710,154600,314942910,11400,11400,11400,11400,0
|
|
20230710,154500,314942910,11400,11400,11400,11400,0
|
|
20230710,154400,314942910,11400,11400,11400,11400,1284
|
|
20230710,154300,314942910,11400,11400,11400,11400,0
|
|
20230710,154200,314942910,11400,11400,11400,11400,0
|
|
20230710,154100,314942910,11400,11400,11400,11400,0
|
|
20230710,154000,314942910,11400,11400,11400,11400,0
|
|
20230710,153900,314942910,11400,11400,11400,11400,0
|
|
20230710,153800,314942910,11400,11400,11400,11400,0
|
|
20230710,153700,314942910,11400,11400,11400,11400,0
|
|
20230710,153600,314942910,11400,11400,11400,11400,0
|
|
20230710,153500,314942910,11400,11400,11400,11400,0
|
|
20230710,153400,314942910,11400,11400,11400,11400,0
|
|
20230710,153300,314942910,11400,11400,11400,11400,0
|
|
20230710,153200,314942910,11400,11400,11400,11400,0
|
|
20230710,153100,314942910,11400,11400,11400,11400,0
|
|
20230710,153000,314942910,11400,11400,11400,11400,1284
|
|
20230710,152900,300305310,11340,11340,11340,11340,0
|
|
20230710,152800,300305310,11340,11340,11340,11340,0
|
|
20230710,152700,300305310,11340,11340,11340,11340,0
|
|
20230710,152600,300305310,11340,11340,11340,11340,0
|
|
20230710,152500,300305310,11340,11340,11340,11340,0
|
|
20230710,152400,300305310,11340,11340,11340,11340,0
|
|
20230710,152300,300305310,11340,11340,11340,11340,0
|
|
20230710,152200,300305310,11340,11340,11340,11340,0
|
|
20230710,152100,300305310,11340,11340,11340,11340,0
|
|
20230710,152000,300305310,11340,11340,11340,11340,0
|
|
20230710,151900,300305310,11340,11270,11340,11270,718
|
|
20230710,151800,292182880,11270,11270,11270,11270,103
|
|
20230710,151700,291022070,11230,11270,11270,11230,1443
|
|
20230710,151600,274807080,11260,11260,11260,11260,0
|
|
20230710,151500,274807080,11260,11260,11260,11260,0
|
|
20230710,151400,274807080,11260,11260,11260,11260,100
|
|
20230710,151300,273681080,11290,11290,11290,11290,0
|
|
20230710,151200,273681080,11290,11290,11290,11290,4
|
|
20230710,151100,273635920,11290,11290,11290,11290,1
|
|
20230710,151000,273624630,11290,11290,11290,11290,37
|
|
20230710,150900,273206900,11290,11290,11290,11290,0
|
|
20230710,150800,273206900,11290,11290,11290,11290,0
|
|
20230710,150700,273206900,11290,11290,11290,11290,0
|
|
20230710,150600,273206900,11290,11290,11290,11290,2
|
|
20230710,150500,273184320,11290,11270,11300,11270,1370
|
|
20230710,150400,257733160,11270,11270,11270,11270,0
|
|
20230710,150300,257733160,11270,11270,11270,11270,1
|
|
20230710,150200,257721890,11250,11250,11250,11250,3
|
|
20230710,150100,257688140,11250,11250,11250,11250,0
|
|
20230710,150000,257688140,11250,11250,11250,11250,97
|
|
20230710,145900,256596890,11240,11240,11240,11240,0
|
|
20230710,145800,256596890,11240,11240,11240,11240,0
|
|
20230710,145700,256596890,11240,11240,11240,11240,0
|
|
20230710,145600,256596890,11240,11240,11240,11240,0
|
|
20230710,145500,256596890,11240,11240,11240,11240,51
|
|
20230710,145400,256023650,11240,11240,11240,11240,10
|
|
20230710,145300,255911250,11240,11240,11240,11240,0
|
|
20230710,145200,255911250,11240,11240,11240,11240,34
|
|
20230710,145100,255529090,11250,11250,11250,11250,13
|
|
20230710,145000,255382840,11260,11260,11260,11260,10
|
|
20230710,144900,255270240,11270,11270,11270,11270,0
|
|
20230710,144800,255270240,11270,11270,11270,11270,0
|
|
20230710,144700,255270240,11270,11270,11270,11270,0
|
|
20230710,144600,255270240,11270,11270,11270,11270,0
|
|
20230710,144500,255270240,11270,11270,11270,11270,1
|
|
20230710,144400,255258970,11250,11250,11250,11250,3
|
|
20230710,144300,255225220,11250,11250,11250,11250,156
|
|
20230710,144200,253470220,11250,11270,11270,11250,31
|
|
20230710,144100,253120870,11280,11280,11280,11280,0
|
|
20230710,144000,253120870,11280,11280,11280,11280,0
|
|
20230710,143900,253120870,11280,11280,11280,11280,0
|
|
20230710,143800,253120870,11280,11280,11280,11280,0
|
|
20230710,143700,253120870,11280,11280,11280,11280,0
|
|
20230710,143600,253120870,11280,11280,11280,11280,0
|
|
20230710,143500,253120870,11280,11280,11280,11280,0
|
|
20230710,143400,253120870,11280,11280,11280,11280,0
|
|
20230710,143300,253120870,11280,11280,11280,11280,8
|
|
20230710,143200,253030630,11280,11280,11280,11280,0
|
|
20230710,143100,253030630,11280,11280,11280,11280,0
|
|
20230710,143000,253030630,11280,11280,11280,11280,1
|
|
20230710,142900,253019350,11300,11300,11300,11300,0
|
|
20230710,142800,253019350,11300,11300,11300,11300,0
|
|
20230710,142700,253019350,11300,11300,11300,11300,0
|
|
20230710,142600,253019350,11300,11300,11300,11300,0
|
|
20230710,142500,253019350,11300,11300,11300,11300,0
|
|
20230710,142400,253019350,11300,11280,11300,11280,9
|
|
20230710,142300,252917790,11280,11280,11280,11280,199
|
|
20230710,142200,250673070,11300,11300,11300,11300,0
|
|
20230710,142100,250673070,11300,11300,11300,11300,0
|
|
20230710,142000,250673070,11300,11300,11300,11300,0
|
|
20230710,141900,250673070,11300,11300,11300,11300,0
|
|
20230710,141800,250673070,11300,11300,11300,11300,2
|
|
20230710,141700,250650470,11300,11300,11300,11300,0
|
|
20230710,141600,250650470,11300,11300,11300,11300,3
|
|
20230710,141500,250616570,11290,11290,11290,11290,0
|
|
20230710,141400,250616570,11290,11290,11290,11280,100
|
|
20230710,141300,249487580,11270,11270,11270,11270,0
|
|
20230710,141200,249487580,11270,11270,11270,11270,0
|
|
20230710,141100,249487580,11270,11270,11270,11270,0
|
|
20230710,141000,249487580,11270,11270,11270,11270,0
|
|
20230710,140900,249487580,11270,11270,11270,11270,0
|
|
20230710,140800,249487580,11270,11270,11270,11270,30
|
|
20230710,140700,249149480,11290,11290,11290,11290,0
|
|
20230710,140600,249149480,11290,11290,11290,11290,0
|
|
20230710,140500,249149480,11290,11290,11290,11290,0
|
|
20230710,140400,249149480,11290,11300,11300,11290,20
|
|
20230710,140300,248923560,11350,11350,11350,11350,0
|
|
20230710,140200,248923560,11350,11350,11350,11350,0
|
|
20230710,140100,248923560,11350,11350,11350,11350,1
|
|
20230710,140000,248912210,11300,11300,11300,11300,3
|
|
20230710,135900,248878310,11300,11300,11300,11300,0
|
|
20230710,135800,248878310,11300,11300,11300,11300,400
|
|
20230710,135700,244358310,11300,11310,11310,11300,1501
|
|
20230710,135600,227395350,11350,11350,11350,11350,0
|
|
20230710,135500,227395350,11350,11350,11350,11350,0
|
|
20230710,135400,227395350,11350,11350,11350,11350,0
|
|
20230710,135300,227395350,11350,11350,11350,11350,0
|
|
20230710,135200,227395350,11350,11350,11350,11350,0
|
|
20230710,135100,227395350,11350,11350,11350,11350,5
|
|
20230710,135000,227338600,11350,11350,11350,11350,0
|
|
20230710,134900,227338600,11350,11350,11350,11350,0
|
|
20230710,134800,227338600,11350,11350,11350,11350,1
|
|
20230710,134700,227327250,11350,11350,11350,11350,0
|
|
20230710,134600,227327250,11350,11350,11350,11350,9
|
|
20230710,134500,227225100,11350,11350,11350,11350,0
|
|
20230710,134400,227225100,11350,11350,11350,11350,60
|
|
20230710,134300,226544100,11350,11310,11350,11300,181
|
|
20230710,134200,224497980,11340,11340,11340,11340,0
|
|
20230710,134100,224497980,11340,11340,11340,11340,50
|
|
20230710,134000,223930980,11340,11270,11340,11270,1240
|
|
20230710,133900,209922690,11280,11280,11280,11280,0
|
|
20230710,133800,209922690,11280,11280,11280,11280,0
|
|
20230710,133700,209922690,11280,11280,11280,11280,10
|
|
20230710,133600,209809890,11280,11280,11280,11280,0
|
|
20230710,133500,209809890,11280,11280,11280,11280,0
|
|
20230710,133400,209809890,11280,11280,11280,11280,0
|
|
20230710,133300,209809890,11280,11280,11280,11280,5
|
|
20230710,133200,209753490,11280,11280,11280,11280,0
|
|
20230710,133100,209753490,11280,11280,11280,11280,0
|
|
20230710,133000,209753490,11280,11280,11280,11280,0
|
|
20230710,132900,209753490,11280,11280,11280,11280,0
|
|
20230710,132800,209753490,11280,11280,11280,11280,0
|
|
20230710,132700,209753490,11280,11280,11280,11280,0
|
|
20230710,132600,209753490,11280,11280,11280,11280,0
|
|
20230710,132500,209753490,11280,11280,11280,11280,0
|
|
20230710,132400,209753490,11280,11280,11280,11280,0
|
|
20230710,132300,209753490,11280,11280,11280,11280,0
|
|
20230710,132200,209753490,11280,11280,11280,11280,0
|
|
20230710,132100,209753490,11280,11280,11280,11280,0
|
|
20230710,132000,209753490,11280,11280,11280,11280,0
|
|
20230710,131900,209753490,11280,11280,11280,11280,0
|
|
20230710,131800,209753490,11280,11280,11280,11280,0
|
|
20230710,131700,209753490,11280,11280,11280,11280,25
|
|
20230710,131600,209471490,11280,11280,11280,11280,0
|
|
20230710,131500,209471490,11280,11280,11280,11280,0
|
|
20230710,131400,209471490,11280,11280,11280,11280,0
|
|
20230710,131300,209471490,11280,11280,11280,11280,2
|
|
20230710,131200,209448930,11240,11240,11240,11240,5
|
|
20230710,131100,209392730,11210,11210,11210,11210,0
|
|
20230710,131000,209392730,11210,11210,11210,11210,0
|
|
20230710,130900,209392730,11210,11210,11210,11210,0
|
|
20230710,130800,209392730,11210,11210,11210,11210,0
|
|
20230710,130700,209392730,11210,11210,11210,11210,0
|
|
20230710,130600,209392730,11210,11210,11210,11210,3
|
|
20230710,130500,209359100,11200,11200,11200,11200,0
|
|
20230710,130400,209359100,11200,11200,11200,11200,495
|
|
20230710,130300,203815100,11210,11210,11210,11210,0
|
|
20230710,130200,203815100,11210,11230,11230,11210,33
|
|
20230710,130100,203444960,11230,11230,11230,11230,0
|
|
20230710,130000,203444960,11230,11230,11230,11230,350
|
|
20230710,125900,199514460,11230,11230,11230,11230,0
|
|
20230710,125800,199514460,11230,11230,11230,11230,0
|
|
20230710,125700,199514460,11230,11230,11230,11230,3
|
|
20230710,125600,199480770,11280,11280,11280,11280,0
|
|
20230710,125500,199480770,11280,11280,11280,11280,1
|
|
20230710,125400,199469490,11280,11280,11280,11280,0
|
|
20230710,125300,199469490,11280,11280,11280,11280,0
|
|
20230710,125200,199469490,11280,11280,11280,11280,20
|
|
20230710,125100,199243890,11280,11280,11280,11280,0
|
|
20230710,125000,199243890,11280,11280,11280,11280,0
|
|
20230710,124900,199243890,11280,11280,11280,11280,0
|
|
20230710,124800,199243890,11280,11280,11280,11280,0
|
|
20230710,124700,199243890,11280,11280,11280,11280,0
|
|
20230710,124600,199243890,11280,11280,11280,11280,0
|
|
20230710,124500,199243890,11280,11280,11280,11280,0
|
|
20230710,124400,199243890,11280,11280,11280,11280,0
|
|
20230710,124300,199243890,11280,11280,11280,11280,0
|
|
20230710,124200,199243890,11280,11280,11280,11280,0
|
|
20230710,124100,199243890,11280,11280,11280,11280,0
|
|
20230710,124000,199243890,11280,11280,11280,11280,0
|
|
20230710,123900,199243890,11280,11280,11280,11280,0
|
|
20230710,123800,199243890,11280,11280,11280,11280,0
|
|
20230710,123700,199243890,11280,11280,11280,11280,0
|
|
20230710,123600,199243890,11280,11280,11280,11280,0
|
|
20230710,123500,199243890,11280,11280,11280,11280,0
|
|
20230710,123400,199243890,11280,11280,11280,11280,0
|
|
20230710,123300,199243890,11280,11240,11280,11240,9
|
|
20230710,123200,199142650,11240,11240,11240,11240,0
|
|
20230710,123100,199142650,11240,11240,11240,11240,0
|
|
20230710,123000,199142650,11240,11210,11240,11210,2
|
|
20230710,122900,199120200,11210,11210,11210,11210,0
|
|
20230710,122800,199120200,11210,11210,11210,11210,0
|
|
20230710,122700,199120200,11210,11210,11210,11210,0
|
|
20230710,122600,199120200,11210,11240,11240,11210,254
|
|
20230710,122500,196269740,11240,11240,11240,11240,0
|
|
20230710,122400,196269740,11240,11240,11240,11240,100
|
|
20230710,122300,195145740,11240,11240,11240,11240,0
|
|
20230710,122200,195145740,11240,11240,11240,11240,0
|
|
20230710,122100,195145740,11240,11240,11240,11240,0
|
|
20230710,122000,195145740,11240,11240,11240,11240,109
|
|
20230710,121900,193920580,11240,11240,11240,11240,13
|
|
20230710,121800,193774460,11240,11240,11240,11240,0
|
|
20230710,121700,193774460,11240,11240,11240,11240,0
|
|
20230710,121600,193774460,11240,11240,11240,11240,0
|
|
20230710,121500,193774460,11240,11240,11240,11240,100
|
|
20230710,121400,192650460,11240,11240,11240,11240,0
|
|
20230710,121300,192650460,11240,11240,11240,11240,0
|
|
20230710,121200,192650460,11240,11240,11240,11240,0
|
|
20230710,121100,192650460,11240,11240,11240,11240,0
|
|
20230710,121000,192650460,11240,11260,11260,11240,249
|
|
20230710,120900,189847450,11300,11300,11300,11300,0
|
|
20230710,120800,189847450,11300,11300,11300,11300,0
|
|
20230710,120700,189847450,11300,11300,11300,11300,4
|
|
20230710,120600,189802250,11300,11300,11300,11300,0
|
|
20230710,120500,189802250,11300,11300,11300,11300,0
|
|
20230710,120400,189802250,11300,11300,11300,11300,0
|
|
20230710,120300,189802250,11300,11280,11300,11280,115
|
|
20230710,120200,188503890,11250,11250,11250,11250,0
|
|
20230710,120100,188503890,11250,11250,11250,11250,59
|
|
20230710,120000,187840140,11250,11250,11250,11250,0
|
|
20230710,115900,187840140,11250,11250,11250,11250,170
|
|
20230710,115800,185927640,11250,11250,11250,11250,0
|
|
20230710,115700,185927640,11250,11250,11250,11250,0
|
|
20230710,115600,185927640,11250,11250,11250,11250,0
|
|
20230710,115500,185927640,11250,11250,11250,11250,1
|
|
20230710,115400,185916390,11250,11250,11250,11250,0
|
|
20230710,115300,185916390,11250,11250,11250,11250,0
|
|
20230710,115200,185916390,11250,11250,11250,11250,0
|
|
20230710,115100,185916390,11250,11250,11250,11250,0
|
|
20230710,115000,185916390,11250,11250,11250,11250,0
|
|
20230710,114900,185916390,11250,11250,11250,11250,0
|
|
20230710,114800,185916390,11250,11250,11250,11250,0
|
|
20230710,114700,185916390,11250,11250,11250,11250,0
|
|
20230710,114600,185916390,11250,11250,11250,11250,0
|
|
20230710,114500,185916390,11250,11250,11250,11250,0
|
|
20230710,114400,185916390,11250,11250,11250,11250,0
|
|
20230710,114300,185916390,11250,11250,11250,11250,0
|
|
20230710,114200,185916390,11250,11250,11250,11250,1
|
|
20230710,114100,185905140,11230,11230,11230,11230,0
|
|
20230710,114000,185905140,11230,11230,11230,11230,0
|
|
20230710,113900,185905140,11230,11230,11230,11230,0
|
|
20230710,113800,185905140,11230,11230,11230,11230,0
|
|
20230710,113700,185905140,11230,11230,11230,11230,0
|
|
20230710,113600,185905140,11230,11230,11230,11230,0
|
|
20230710,113500,185905140,11230,11230,11230,11230,0
|
|
20230710,113400,185905140,11230,11230,11230,11230,0
|
|
20230710,113300,185905140,11230,11230,11230,11230,0
|
|
20230710,113200,185905140,11230,11230,11230,11230,0
|
|
20230710,113100,185905140,11230,11230,11230,11230,1
|
|
20230710,113000,185893910,11240,11240,11240,11240,84
|
|
20230710,112900,184949750,11250,11250,11250,11250,1
|
|
20230710,112800,184938500,11250,11260,11260,11250,114
|
|
20230710,112700,183655000,11290,11290,11290,11290,0
|
|
20230710,112600,183655000,11290,11290,11290,11290,131
|
|
20230710,112500,182176010,11290,11290,11290,11290,0
|
|
20230710,112400,182176010,11290,11290,11290,11290,0
|
|
20230710,112300,182176010,11290,11290,11290,11290,0
|
|
20230710,112200,182176010,11290,11290,11290,11290,0
|
|
20230710,112100,182176010,11290,11290,11290,11290,0
|
|
20230710,112000,182176010,11290,11290,11290,11290,9
|
|
20230710,111900,182074400,11290,11290,11290,11290,0
|
|
20230710,111800,182074400,11290,11290,11290,11290,0
|
|
20230710,111700,182074400,11290,11290,11290,11290,40
|
|
20230710,111600,181622800,11290,11290,11290,11290,1
|
|
20230710,111500,181611510,11290,11290,11290,11290,0
|
|
20230710,111400,181611510,11290,11290,11290,11290,177
|
|
20230710,111300,179613180,11290,11290,11290,11290,0
|
|
20230710,111200,179613180,11290,11290,11290,11290,0
|
|
20230710,111100,179613180,11290,11290,11290,11290,0
|
|
20230710,111000,179613180,11290,11290,11290,11290,0
|
|
20230710,110900,179613180,11290,11290,11290,11290,5
|
|
20230710,110800,179556730,11300,11300,11300,11300,0
|
|
20230710,110700,179556730,11300,11300,11300,11300,0
|
|
20230710,110600,179556730,11300,11300,11300,11300,0
|
|
20230710,110500,179556730,11300,11300,11300,11300,6
|
|
20230710,110400,179488930,11300,11300,11300,11300,0
|
|
20230710,110300,179488930,11300,11300,11300,11300,0
|
|
20230710,110200,179488930,11300,11300,11300,11300,0
|
|
20230710,110100,179488930,11300,11300,11300,11300,0
|
|
20230710,110000,179488930,11300,11300,11300,11300,0
|
|
20230710,105900,179488930,11300,11230,11300,11230,2625
|
|
20230710,105800,149857420,11230,11230,11230,11230,4
|
|
20230710,105700,149812500,11200,11200,11200,11200,0
|
|
20230710,105600,149812500,11200,11200,11200,11200,0
|
|
20230710,105500,149812500,11200,11200,11200,11200,1
|
|
20230710,105400,149801300,11200,11200,11200,11200,0
|
|
20230710,105300,149801300,11200,11200,11200,11200,0
|
|
20230710,105200,149801300,11200,11220,11220,11200,400
|
|
20230710,105100,145318830,11230,11230,11230,11230,1
|
|
20230710,105000,145307600,11230,11230,11230,11230,8
|
|
20230710,104900,145217760,11220,11220,11220,11220,10
|
|
20230710,104800,145105560,11220,11220,11220,11220,0
|
|
20230710,104700,145105560,11220,11220,11220,11220,1
|
|
20230710,104600,145094340,11220,11220,11220,11220,1
|
|
20230710,104500,145083120,11220,11220,11220,11220,51
|
|
20230710,104400,144510900,11220,11220,11220,11220,0
|
|
20230710,104300,144510900,11220,11220,11220,11220,0
|
|
20230710,104200,144510900,11220,11230,11230,11220,18
|
|
20230710,104100,144308930,11230,11230,11230,11230,0
|
|
20230710,104000,144308930,11230,11230,11230,11230,125
|
|
20230710,103900,142905180,11230,11230,11230,11230,1
|
|
20230710,103800,142893950,11240,11240,11240,11240,0
|
|
20230710,103700,142893950,11240,11240,11240,11240,48
|
|
20230710,103600,142354430,11240,11240,11240,11240,0
|
|
20230710,103500,142354430,11240,11240,11240,11240,40
|
|
20230710,103400,141904830,11240,11240,11240,11240,0
|
|
20230710,103300,141904830,11240,11240,11240,11240,0
|
|
20230710,103200,141904830,11240,11240,11240,11240,1
|
|
20230710,103100,141893590,11240,11240,11240,11240,5
|
|
20230710,103000,141837390,11230,11300,11300,11230,10
|
|
20230710,102900,141724950,11300,11300,11300,11300,11
|
|
20230710,102800,141600650,11230,11250,11290,11230,264
|
|
20230710,102700,138627350,11250,11250,11250,11250,33
|
|
20230710,102600,138256100,11250,11250,11250,11250,0
|
|
20230710,102500,138256100,11250,11250,11250,11250,0
|
|
20230710,102400,138256100,11250,11250,11250,11250,0
|
|
20230710,102300,138256100,11250,11250,11250,11250,15
|
|
20230710,102200,138087350,11250,11250,11250,11250,73
|
|
20230710,102100,137266100,11250,11250,11250,11250,0
|
|
20230710,102000,137266100,11250,11290,11290,11250,126
|
|
20230710,101900,135843680,11250,11250,11250,11250,0
|
|
20230710,101800,135843680,11250,11250,11250,11250,0
|
|
20230710,101700,135843680,11250,11250,11250,11250,0
|
|
20230710,101600,135843680,11250,11250,11250,11250,0
|
|
20230710,101500,135843680,11250,11250,11250,11250,18
|
|
20230710,101400,135641180,11250,11250,11250,11250,0
|
|
20230710,101300,135641180,11250,11250,11250,11250,1
|
|
20230710,101200,135629930,11290,11290,11290,11290,0
|
|
20230710,101100,135629930,11290,11230,11290,11200,9
|
|
20230710,101000,135528830,11230,11230,11230,11230,48
|
|
20230710,100900,134989790,11230,11230,11230,11230,0
|
|
20230710,100800,134989790,11230,11230,11230,11230,136
|
|
20230710,100700,133462510,11230,11230,11230,11230,94
|
|
20230710,100600,132406890,11290,11200,11290,11200,612
|
|
20230710,100500,125523620,11160,11160,11160,11160,35
|
|
20230710,100400,125133020,11160,11160,11160,11160,0
|
|
20230710,100300,125133020,11160,11160,11160,11160,0
|
|
20230710,100200,125133020,11160,11160,11160,11160,0
|
|
20230710,100100,125133020,11160,11160,11160,11160,0
|
|
20230710,100000,125133020,11160,11160,11160,11160,10
|
|
20230710,095900,125021420,11220,11180,11220,11150,54
|
|
20230710,095800,124419070,11190,11190,11190,11190,17
|
|
20230710,095700,124228840,11190,11190,11200,11190,40
|
|
20230710,095600,123781160,11220,11210,11220,11210,213
|
|
20230710,095500,121392300,11210,11210,11210,11210,0
|
|
20230710,095400,121392300,11210,11200,11210,11200,168
|
|
20230710,095300,119509180,11190,11190,11190,11190,0
|
|
20230710,095200,119509180,11190,11180,11190,11180,34
|
|
20230710,095100,119128870,11170,11170,11170,11170,55
|
|
20230710,095000,118514520,11140,11150,11170,11140,93
|
|
20230710,094900,117477360,11140,11120,11140,11120,274
|
|
20230710,094800,114427840,11130,11060,11130,11060,1418
|
|
20230710,094700,98723500,11060,11070,11070,11060,204
|
|
20230710,094600,96465260,11070,11050,11070,11050,70
|
|
20230710,094500,95690500,11000,11050,11050,11000,510
|
|
20230710,094400,90077670,11010,11030,11120,11010,620
|
|
20230710,094300,83243480,11030,11030,11030,11030,1
|
|
20230710,094200,83232450,11110,11110,11110,11110,49
|
|
20230710,094100,82688060,11000,11080,11080,11000,247
|
|
20230710,094000,79964680,11000,11020,11020,11000,1856
|
|
20230710,093900,59546510,11020,11070,11070,11010,352
|
|
20230710,093800,55663760,11130,11130,11130,11130,0
|
|
20230710,093700,55663760,11130,11060,11130,11060,1009
|
|
20230710,093600,44465740,11070,11070,11070,11070,3
|
|
20230710,093500,44432530,11090,11090,11090,11090,0
|
|
20230710,093400,44432530,11090,11090,11090,11090,100
|
|
20230710,093300,43323530,11090,11090,11090,11090,1
|
|
20230710,093200,43312440,11050,11050,11050,11050,1
|
|
20230710,093100,43301390,11030,11020,11030,11010,14
|
|
20230710,093000,43147100,11020,11030,11030,11020,491
|
|
20230710,092900,37736050,11080,11080,11080,11080,0
|
|
20230710,092800,37736050,11080,11080,11080,11080,0
|
|
20230710,092700,37736050,11080,11080,11080,11080,0
|
|
20230710,092600,37736050,11080,11080,11080,11080,3
|
|
20230710,092500,37702810,11080,11080,11080,11080,0
|
|
20230710,092400,37702810,11080,11080,11080,11080,102
|
|
20230710,092300,36572650,11030,11030,11030,11030,0
|
|
20230710,092200,36572650,11030,11030,11030,11030,3
|
|
20230710,092100,36539560,11080,11080,11080,11080,10
|
|
20230710,092000,36428760,11080,11080,11080,11080,10
|
|
20230710,091900,36317960,11090,11090,11090,11090,29
|
|
20230710,091800,35996350,11090,11090,11090,11090,69
|
|
20230710,091700,35231140,11090,11090,11090,11090,0
|
|
20230710,091600,35231140,11090,11090,11090,11090,100
|
|
20230710,091500,34122140,11100,11100,11100,11100,0
|
|
20230710,091400,34122140,11100,11100,11100,11100,28
|
|
20230710,091300,33811340,11050,11050,11050,11050,186
|
|
20230710,091200,31756040,11050,11050,11050,11050,0
|
|
20230710,091100,31756040,11050,11050,11050,11050,0
|
|
20230710,091000,31756040,11050,11050,11050,11050,30
|
|
20230710,090900,31424540,11100,11100,11100,11100,210
|
|
20230710,090800,29093540,11100,11100,11100,11100,8
|
|
20230710,090700,29004740,11100,11100,11100,11100,0
|
|
20230710,090600,29004740,11100,11080,11100,11080,207
|
|
20230710,090500,26707740,11100,11100,11140,10630,1485
|
|
20230710,090400,10468680,11100,11140,11140,11100,326
|
|
20230710,090300,6843730,11150,11150,11150,11150,0
|
|
20230710,090200,6843730,11150,11150,11150,11150,386
|
|
20230710,090100,2539830,11170,11180,11190,11170,25
|
|
20230710,090000,2260380,11190,11190,11190,11190,202
|