669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,200600,121596460,5600,5600,5600,5600,149
|
|
20230710,200500,121596460,5600,5600,5600,5600,0
|
|
20230710,200400,121596460,5600,5600,5600,5600,0
|
|
20230710,200300,121596460,5600,5600,5600,5600,0
|
|
20230710,200200,121596460,5600,5600,5600,5600,0
|
|
20230710,200100,121596460,5600,5600,5600,5600,0
|
|
20230710,200000,121596460,5600,5600,5600,5600,0
|
|
20230710,195900,121596460,5600,5600,5600,5600,0
|
|
20230710,195800,121596460,5600,5600,5600,5600,0
|
|
20230710,195700,121596460,5600,5600,5600,5600,0
|
|
20230710,195600,121596460,5600,5600,5600,5600,0
|
|
20230710,195500,121596460,5600,5600,5600,5600,0
|
|
20230710,195400,121596460,5600,5600,5600,5600,0
|
|
20230710,195300,121596460,5600,5600,5600,5600,0
|
|
20230710,195200,121596460,5600,5600,5600,5600,0
|
|
20230710,195100,121596460,5600,5600,5600,5600,0
|
|
20230710,195000,121596460,5600,5600,5600,5600,0
|
|
20230710,194900,121596460,5600,5600,5600,5600,0
|
|
20230710,194800,121596460,5600,5600,5600,5600,0
|
|
20230710,194700,121596460,5600,5600,5600,5600,0
|
|
20230710,194600,121596460,5600,5600,5600,5600,0
|
|
20230710,194500,121596460,5600,5600,5600,5600,0
|
|
20230710,194400,121596460,5600,5600,5600,5600,0
|
|
20230710,194300,121596460,5600,5600,5600,5600,0
|
|
20230710,194200,121596460,5600,5600,5600,5600,0
|
|
20230710,194100,121596460,5600,5600,5600,5600,0
|
|
20230710,194000,121596460,5600,5600,5600,5600,0
|
|
20230710,193900,121596460,5600,5600,5600,5600,0
|
|
20230710,193800,121596460,5600,5600,5600,5600,0
|
|
20230710,193700,121596460,5600,5600,5600,5600,0
|
|
20230710,193600,121596460,5600,5600,5600,5600,149
|
|
20230710,193500,121596460,5600,5600,5600,5600,0
|
|
20230710,193400,121596460,5600,5600,5600,5600,0
|
|
20230710,193300,121596460,5600,5600,5600,5600,0
|
|
20230710,193200,121596460,5600,5600,5600,5600,0
|
|
20230710,193100,121596460,5600,5600,5600,5600,0
|
|
20230710,193000,121596460,5600,5600,5600,5600,0
|
|
20230710,192900,121596460,5600,5600,5600,5600,0
|
|
20230710,192800,121596460,5600,5600,5600,5600,0
|
|
20230710,192700,121596460,5600,5600,5600,5600,0
|
|
20230710,192600,121596460,5600,5600,5600,5600,0
|
|
20230710,192500,121596460,5600,5600,5600,5600,0
|
|
20230710,192400,121596460,5600,5600,5600,5600,0
|
|
20230710,192300,121596460,5600,5600,5600,5600,0
|
|
20230710,192200,121596460,5600,5600,5600,5600,0
|
|
20230710,192100,121596460,5600,5600,5600,5600,0
|
|
20230710,192000,121596460,5600,5600,5600,5600,0
|
|
20230710,191900,121596460,5600,5600,5600,5600,0
|
|
20230710,191800,121596460,5600,5600,5600,5600,0
|
|
20230710,191700,121596460,5600,5600,5600,5600,0
|
|
20230710,191600,121596460,5600,5600,5600,5600,0
|
|
20230710,191500,121596460,5600,5600,5600,5600,0
|
|
20230710,191400,121596460,5600,5600,5600,5600,0
|
|
20230710,191300,121596460,5600,5600,5600,5600,0
|
|
20230710,191200,121596460,5600,5600,5600,5600,0
|
|
20230710,191100,121596460,5600,5600,5600,5600,0
|
|
20230710,191000,121596460,5600,5600,5600,5600,0
|
|
20230710,190900,121596460,5600,5600,5600,5600,0
|
|
20230710,190800,121596460,5600,5600,5600,5600,0
|
|
20230710,190700,121596460,5600,5600,5600,5600,0
|
|
20230710,190600,121596460,5600,5600,5600,5600,149
|
|
20230710,190500,121596460,5600,5600,5600,5600,0
|
|
20230710,190400,121596460,5600,5600,5600,5600,0
|
|
20230710,190300,121596460,5600,5600,5600,5600,0
|
|
20230710,190200,121596460,5600,5600,5600,5600,0
|
|
20230710,190100,121596460,5600,5600,5600,5600,0
|
|
20230710,190000,121596460,5600,5600,5600,5600,0
|
|
20230710,185900,121596460,5600,5600,5600,5600,0
|
|
20230710,185800,121596460,5600,5600,5600,5600,0
|
|
20230710,185700,121596460,5600,5600,5600,5600,0
|
|
20230710,185600,121596460,5600,5600,5600,5600,0
|
|
20230710,185500,121596460,5600,5600,5600,5600,0
|
|
20230710,185400,121596460,5600,5600,5600,5600,0
|
|
20230710,185300,121596460,5600,5600,5600,5600,0
|
|
20230710,185200,121596460,5600,5600,5600,5600,0
|
|
20230710,185100,121596460,5600,5600,5600,5600,0
|
|
20230710,185000,121596460,5600,5600,5600,5600,0
|
|
20230710,184900,121596460,5600,5600,5600,5600,0
|
|
20230710,184800,121596460,5600,5600,5600,5600,0
|
|
20230710,184700,121596460,5600,5600,5600,5600,0
|
|
20230710,184600,121596460,5600,5600,5600,5600,0
|
|
20230710,184500,121596460,5600,5600,5600,5600,0
|
|
20230710,184400,121596460,5600,5600,5600,5600,0
|
|
20230710,184300,121596460,5600,5600,5600,5600,0
|
|
20230710,184200,121596460,5600,5600,5600,5600,0
|
|
20230710,184100,121596460,5600,5600,5600,5600,0
|
|
20230710,184000,121596460,5600,5600,5600,5600,0
|
|
20230710,183900,121596460,5600,5600,5600,5600,0
|
|
20230710,183800,121596460,5600,5600,5600,5600,0
|
|
20230710,183700,121596460,5600,5600,5600,5600,0
|
|
20230710,183600,121596460,5600,5600,5600,5600,149
|
|
20230710,183500,121596460,5600,5600,5600,5600,0
|
|
20230710,183400,121596460,5600,5600,5600,5600,0
|
|
20230710,183300,121596460,5600,5600,5600,5600,0
|
|
20230710,183200,121596460,5600,5600,5600,5600,0
|
|
20230710,183100,121596460,5600,5600,5600,5600,0
|
|
20230710,183000,121596460,5600,5600,5600,5600,0
|
|
20230710,182900,121596460,5600,5600,5600,5600,0
|
|
20230710,182800,121596460,5600,5600,5600,5600,0
|
|
20230710,182700,121596460,5600,5600,5600,5600,0
|
|
20230710,182600,121596460,5600,5600,5600,5600,0
|
|
20230710,182500,121596460,5600,5600,5600,5600,0
|
|
20230710,182400,121596460,5600,5600,5600,5600,0
|
|
20230710,182300,121596460,5600,5600,5600,5600,0
|
|
20230710,182200,121596460,5600,5600,5600,5600,0
|
|
20230710,182100,121596460,5600,5600,5600,5600,0
|
|
20230710,182000,121596460,5600,5600,5600,5600,0
|
|
20230710,181900,121596460,5600,5600,5600,5600,0
|
|
20230710,181800,121596460,5600,5600,5600,5600,0
|
|
20230710,181700,121596460,5600,5600,5600,5600,0
|
|
20230710,181600,121596460,5600,5600,5600,5600,0
|
|
20230710,181500,121596460,5600,5600,5600,5600,0
|
|
20230710,181400,121596460,5600,5600,5600,5600,0
|
|
20230710,181300,121596460,5600,5600,5600,5600,0
|
|
20230710,181200,121596460,5600,5600,5600,5600,0
|
|
20230710,181100,121596460,5600,5600,5600,5600,0
|
|
20230710,181000,121596460,5600,5600,5600,5600,0
|
|
20230710,180900,121596460,5600,5600,5600,5600,0
|
|
20230710,180800,121596460,5600,5600,5600,5600,0
|
|
20230710,180700,121596460,5600,5600,5600,5600,0
|
|
20230710,180600,121596460,5600,5600,5600,5600,149
|
|
20230710,180500,121596460,5600,5600,5600,5600,0
|
|
20230710,180400,121596460,5600,5600,5600,5600,0
|
|
20230710,180300,121596460,5600,5600,5600,5600,0
|
|
20230710,180200,121596460,5600,5600,5600,5600,0
|
|
20230710,180100,121596460,5600,5600,5600,5600,0
|
|
20230710,180000,121596460,5600,5600,5600,5600,0
|
|
20230710,175900,121596460,5600,5600,5600,5600,0
|
|
20230710,175800,121596460,5600,5600,5600,5600,0
|
|
20230710,175700,121596460,5600,5600,5600,5600,0
|
|
20230710,175600,121596460,5600,5600,5600,5600,0
|
|
20230710,175500,121596460,5600,5600,5600,5600,0
|
|
20230710,175400,121596460,5600,5600,5600,5600,0
|
|
20230710,175300,121596460,5600,5600,5600,5600,0
|
|
20230710,175200,121596460,5600,5600,5600,5600,0
|
|
20230710,175100,121596460,5600,5600,5600,5600,0
|
|
20230710,175000,121596460,5600,5600,5600,5600,0
|
|
20230710,174900,121596460,5600,5600,5600,5600,0
|
|
20230710,174800,121596460,5600,5600,5600,5600,0
|
|
20230710,174700,121596460,5600,5600,5600,5600,0
|
|
20230710,174600,121596460,5600,5600,5600,5600,0
|
|
20230710,174500,121596460,5600,5600,5600,5600,0
|
|
20230710,174400,121596460,5600,5600,5600,5600,0
|
|
20230710,174300,121596460,5600,5600,5600,5600,0
|
|
20230710,174200,121596460,5600,5600,5600,5600,0
|
|
20230710,174100,121596460,5600,5600,5600,5600,0
|
|
20230710,174000,121596460,5600,5600,5600,5600,0
|
|
20230710,173900,121596460,5600,5600,5600,5600,0
|
|
20230710,173800,121596460,5600,5600,5600,5600,0
|
|
20230710,173700,121596460,5600,5600,5600,5600,0
|
|
20230710,173600,121596460,5600,5600,5600,5600,149
|
|
20230710,173500,121596460,5600,5600,5600,5600,0
|
|
20230710,173400,121596460,5600,5600,5600,5600,0
|
|
20230710,173300,121596460,5600,5600,5600,5600,0
|
|
20230710,173200,121596460,5600,5600,5600,5600,0
|
|
20230710,173100,121596460,5600,5600,5600,5600,0
|
|
20230710,173000,121596460,5600,5600,5600,5600,0
|
|
20230710,172900,121596460,5600,5600,5600,5600,0
|
|
20230710,172800,121596460,5600,5600,5600,5600,0
|
|
20230710,172700,121596460,5600,5600,5600,5600,0
|
|
20230710,172600,121596460,5600,5600,5600,5600,0
|
|
20230710,172500,121596460,5600,5600,5600,5600,0
|
|
20230710,172400,121596460,5600,5600,5600,5600,0
|
|
20230710,172300,121596460,5600,5600,5600,5600,0
|
|
20230710,172200,121596460,5600,5600,5600,5600,0
|
|
20230710,172100,121596460,5600,5600,5600,5600,0
|
|
20230710,172000,121596460,5600,5600,5600,5600,0
|
|
20230710,171900,121596460,5600,5600,5600,5600,0
|
|
20230710,171800,121596460,5600,5600,5600,5600,0
|
|
20230710,171700,121596460,5600,5600,5600,5600,0
|
|
20230710,171600,121596460,5600,5600,5600,5600,0
|
|
20230710,171500,121596460,5600,5600,5600,5600,0
|
|
20230710,171400,121596460,5600,5600,5600,5600,0
|
|
20230710,171300,121596460,5600,5600,5600,5600,0
|
|
20230710,171200,121596460,5600,5600,5600,5600,0
|
|
20230710,171100,121596460,5600,5600,5600,5600,0
|
|
20230710,171000,121596460,5600,5600,5600,5600,0
|
|
20230710,170900,121596460,5600,5600,5600,5600,0
|
|
20230710,170800,121596460,5600,5600,5600,5600,0
|
|
20230710,170700,121596460,5600,5600,5600,5600,0
|
|
20230710,170600,121596460,5600,5600,5600,5600,149
|
|
20230710,170500,121596460,5600,5600,5600,5600,0
|
|
20230710,170400,121596460,5600,5600,5600,5600,0
|
|
20230710,170300,121596460,5600,5600,5600,5600,0
|
|
20230710,170200,121596460,5600,5600,5600,5600,0
|
|
20230710,170100,121596460,5600,5600,5600,5600,0
|
|
20230710,170000,121596460,5600,5600,5600,5600,0
|
|
20230710,165900,121596460,5600,5600,5600,5600,0
|
|
20230710,165800,121596460,5600,5600,5600,5600,0
|
|
20230710,165700,121596460,5600,5600,5600,5600,0
|
|
20230710,165600,121596460,5600,5600,5600,5600,0
|
|
20230710,165500,121596460,5600,5600,5600,5600,0
|
|
20230710,165400,121596460,5600,5600,5600,5600,0
|
|
20230710,165300,121596460,5600,5600,5600,5600,0
|
|
20230710,165200,121596460,5600,5600,5600,5600,0
|
|
20230710,165100,121596460,5600,5600,5600,5600,0
|
|
20230710,165000,121596460,5600,5600,5600,5600,0
|
|
20230710,164900,121596460,5600,5600,5600,5600,0
|
|
20230710,164800,121596460,5600,5600,5600,5600,0
|
|
20230710,164700,121596460,5600,5600,5600,5600,0
|
|
20230710,164600,121596460,5600,5600,5600,5600,0
|
|
20230710,164500,121596460,5600,5600,5600,5600,0
|
|
20230710,164400,121596460,5600,5600,5600,5600,0
|
|
20230710,164300,121596460,5600,5600,5600,5600,0
|
|
20230710,164200,121596460,5600,5600,5600,5600,0
|
|
20230710,164100,121596460,5600,5600,5600,5600,0
|
|
20230710,164000,121596460,5600,5600,5600,5600,0
|
|
20230710,163900,121596460,5600,5600,5600,5600,0
|
|
20230710,163800,121596460,5600,5600,5600,5600,0
|
|
20230710,163700,121596460,5600,5600,5600,5600,0
|
|
20230710,163600,121596460,5600,5600,5600,5600,149
|
|
20230710,163500,121596460,5600,5600,5600,5600,0
|
|
20230710,163400,121596460,5600,5600,5600,5600,0
|
|
20230710,163300,121596460,5600,5600,5600,5600,0
|
|
20230710,163200,121596460,5600,5600,5600,5600,0
|
|
20230710,163100,121596460,5600,5600,5600,5600,0
|
|
20230710,163000,121596460,5600,5600,5600,5600,0
|
|
20230710,162900,121596460,5600,5600,5600,5600,0
|
|
20230710,162800,121596460,5600,5600,5600,5600,0
|
|
20230710,162700,121596460,5600,5600,5600,5600,0
|
|
20230710,162600,121596460,5600,5600,5600,5600,0
|
|
20230710,162500,121596460,5600,5600,5600,5600,0
|
|
20230710,162400,121596460,5600,5600,5600,5600,0
|
|
20230710,162300,121596460,5600,5600,5600,5600,0
|
|
20230710,162200,121596460,5600,5600,5600,5600,0
|
|
20230710,162100,121596460,5600,5600,5600,5600,0
|
|
20230710,162000,121596460,5600,5600,5600,5600,0
|
|
20230710,161900,121596460,5600,5600,5600,5600,0
|
|
20230710,161800,121596460,5600,5600,5600,5600,0
|
|
20230710,161700,121596460,5600,5600,5600,5600,0
|
|
20230710,161600,121596460,5600,5600,5600,5600,0
|
|
20230710,161500,121596460,5600,5600,5600,5600,0
|
|
20230710,161400,121596460,5600,5600,5600,5600,0
|
|
20230710,161300,121596460,5600,5600,5600,5600,0
|
|
20230710,161200,121596460,5600,5600,5600,5600,0
|
|
20230710,161100,121596460,5600,5600,5600,5600,0
|
|
20230710,161000,121596460,5600,5600,5600,5600,0
|
|
20230710,160900,121596460,5600,5600,5600,5600,0
|
|
20230710,160800,121596460,5600,5600,5600,5600,0
|
|
20230710,160700,121596460,5600,5600,5600,5600,0
|
|
20230710,160600,121596460,5600,5600,5600,5600,149
|
|
20230710,160500,121596460,5600,5600,5600,5600,0
|
|
20230710,160400,121596460,5600,5600,5600,5600,0
|
|
20230710,160300,121596460,5600,5600,5600,5600,0
|
|
20230710,160200,121596460,5600,5600,5600,5600,0
|
|
20230710,160100,121596460,5600,5600,5600,5600,0
|
|
20230710,160000,121596460,5600,5600,5600,5600,0
|
|
20230710,155900,121596460,5600,5600,5600,5600,0
|
|
20230710,155800,121596460,5600,5600,5600,5600,0
|
|
20230710,155700,121596460,5600,5600,5600,5600,0
|
|
20230710,155600,121596460,5600,5600,5600,5600,0
|
|
20230710,155500,121596460,5600,5600,5600,5600,0
|
|
20230710,155400,121596460,5600,5600,5600,5600,0
|
|
20230710,155300,121596460,5600,5600,5600,5600,0
|
|
20230710,155200,121596460,5600,5600,5600,5600,0
|
|
20230710,155100,121596460,5600,5600,5600,5600,0
|
|
20230710,155000,121596460,5600,5600,5600,5600,0
|
|
20230710,154900,121596460,5600,5600,5600,5600,0
|
|
20230710,154800,121596460,5600,5600,5600,5600,0
|
|
20230710,154700,121596460,5600,5600,5600,5600,0
|
|
20230710,154600,121596460,5600,5600,5600,5600,0
|
|
20230710,154500,121596460,5600,5600,5600,5600,0
|
|
20230710,154400,121596460,5600,5600,5600,5600,0
|
|
20230710,154300,121596460,5600,5600,5600,5600,0
|
|
20230710,154200,121596460,5600,5600,5600,5600,0
|
|
20230710,154100,121596460,5600,5600,5600,5600,0
|
|
20230710,154000,121596460,5600,5600,5600,5600,0
|
|
20230710,153900,121596460,5600,5600,5600,5600,0
|
|
20230710,153800,121596460,5600,5600,5600,5600,0
|
|
20230710,153700,121596460,5600,5600,5600,5600,0
|
|
20230710,153600,121596460,5600,5600,5600,5600,149
|
|
20230710,153500,121596460,5600,5600,5600,5600,0
|
|
20230710,153400,121596460,5600,5600,5600,5600,0
|
|
20230710,153300,121596460,5600,5600,5600,5600,0
|
|
20230710,153200,121596460,5600,5600,5600,5600,0
|
|
20230710,153100,121596460,5600,5600,5600,5600,0
|
|
20230710,153000,121596460,5600,5600,5600,5600,149
|
|
20230710,152900,120762060,5600,5600,5600,5600,0
|
|
20230710,152800,120762060,5600,5600,5600,5600,0
|
|
20230710,152700,120762060,5600,5600,5600,5600,0
|
|
20230710,152600,120762060,5600,5600,5600,5600,0
|
|
20230710,152500,120762060,5600,5600,5600,5600,0
|
|
20230710,152400,120762060,5600,5600,5600,5600,0
|
|
20230710,152300,120762060,5600,5600,5600,5600,0
|
|
20230710,152200,120762060,5600,5600,5600,5600,0
|
|
20230710,152100,120762060,5600,5600,5600,5600,0
|
|
20230710,152000,120762060,5600,5600,5600,5600,0
|
|
20230710,151900,120762060,5600,5600,5600,5600,0
|
|
20230710,151800,120762060,5600,5600,5600,5600,1
|
|
20230710,151700,120756460,5590,5600,5600,5590,16
|
|
20230710,151600,120666870,5610,5610,5610,5610,0
|
|
20230710,151500,120666870,5610,5610,5610,5610,1
|
|
20230710,151400,120661260,5600,5600,5600,5600,4
|
|
20230710,151300,120638860,5600,5600,5600,5600,11
|
|
20230710,151200,120577260,5600,5600,5600,5600,3
|
|
20230710,151100,120560460,5600,5600,5600,5600,97
|
|
20230710,151000,120017260,5590,5590,5590,5590,4
|
|
20230710,150900,119994900,5590,5590,5590,5590,244
|
|
20230710,150800,118630940,5590,5590,5590,5590,0
|
|
20230710,150700,118630940,5590,5580,5590,5580,11
|
|
20230710,150600,118569460,5590,5580,5590,5580,11
|
|
20230710,150500,118508070,5580,5590,5590,5580,20
|
|
20230710,150400,118396360,5590,5570,5590,5570,246
|
|
20230710,150300,117021330,5570,5570,5570,5570,1
|
|
20230710,150200,117015760,5570,5570,5570,5570,1
|
|
20230710,150100,117010190,5560,5560,5560,5560,4
|
|
20230710,150000,116987950,5570,5570,5570,5570,1
|
|
20230710,145900,116982380,5570,5560,5570,5560,119
|
|
20230710,145800,116320730,5570,5570,5590,5570,392
|
|
20230710,145700,114137270,5590,5590,5590,5590,0
|
|
20230710,145600,114137270,5590,5590,5590,5590,1
|
|
20230710,145500,114131680,5580,5580,5580,5580,0
|
|
20230710,145400,114131680,5580,5580,5580,5580,88
|
|
20230710,145300,113640640,5590,5580,5590,5580,4
|
|
20230710,145200,113618310,5580,5580,5580,5580,5
|
|
20230710,145100,113590410,5580,5590,5590,5580,97
|
|
20230710,145000,113049140,5590,5590,5590,5590,0
|
|
20230710,144900,113049140,5590,5580,5590,5580,8
|
|
20230710,144800,113004490,5570,5580,5580,5570,41
|
|
20230710,144700,112775910,5590,5580,5590,5580,24
|
|
20230710,144600,112641980,5570,5580,5580,5560,617
|
|
20230710,144500,109204390,5590,5580,5590,5580,12
|
|
20230710,144400,109137320,5580,5590,5590,5580,13
|
|
20230710,144300,109064760,5590,5590,5590,5590,23
|
|
20230710,144200,108936190,5610,5610,5610,5610,1
|
|
20230710,144100,108930580,5590,5590,5590,5590,2
|
|
20230710,144000,108919400,5610,5610,5610,5610,1
|
|
20230710,143900,108913790,5610,5610,5610,5610,0
|
|
20230710,143800,108913790,5610,5610,5610,5610,20
|
|
20230710,143700,108801590,5610,5610,5610,5610,0
|
|
20230710,143600,108801590,5610,5610,5610,5610,0
|
|
20230710,143500,108801590,5610,5610,5610,5610,0
|
|
20230710,143400,108801590,5610,5610,5610,5610,0
|
|
20230710,143300,108801590,5610,5590,5610,5590,2
|
|
20230710,143200,108790390,5630,5630,5630,5630,0
|
|
20230710,143100,108790390,5630,5630,5630,5630,0
|
|
20230710,143000,108790390,5630,5630,5630,5630,0
|
|
20230710,142900,108790390,5630,5630,5630,5630,0
|
|
20230710,142800,108790390,5630,5630,5630,5630,0
|
|
20230710,142700,108790390,5630,5630,5630,5630,1
|
|
20230710,142600,108784760,5590,5630,5630,5590,16
|
|
20230710,142500,108695280,5630,5630,5630,5630,0
|
|
20230710,142400,108695280,5630,5620,5630,5620,2
|
|
20230710,142300,108684030,5630,5630,5630,5630,1
|
|
20230710,142200,108678400,5630,5630,5630,5630,0
|
|
20230710,142100,108678400,5630,5630,5630,5630,0
|
|
20230710,142000,108678400,5630,5620,5630,5620,3
|
|
20230710,141900,108661520,5630,5630,5630,5630,2
|
|
20230710,141800,108650260,5630,5630,5630,5620,13
|
|
20230710,141700,108577080,5620,5610,5620,5610,29
|
|
20230710,141600,108414290,5610,5580,5610,5580,26
|
|
20230710,141500,108269030,5580,5560,5580,5550,570
|
|
20230710,141400,105099310,5560,5560,5560,5560,0
|
|
20230710,141300,105099310,5560,5540,5560,5540,4
|
|
20230710,141200,105077130,5550,5550,5550,5550,0
|
|
20230710,141100,105077130,5550,5550,5550,5550,0
|
|
20230710,141000,105077130,5550,5550,5550,5530,163
|
|
20230710,140900,104172500,5550,5550,5550,5550,0
|
|
20230710,140800,104172500,5550,5550,5550,5550,0
|
|
20230710,140700,104172500,5550,5550,5550,5550,0
|
|
20230710,140600,104172500,5550,5550,5550,5550,0
|
|
20230710,140500,104172500,5550,5550,5550,5550,1
|
|
20230710,140400,104166950,5540,5540,5540,5540,2
|
|
20230710,140300,104155870,5530,5530,5530,5530,0
|
|
20230710,140200,104155870,5530,5530,5530,5530,0
|
|
20230710,140100,104155870,5530,5530,5530,5530,0
|
|
20230710,140000,104155870,5530,5530,5530,5530,621
|
|
20230710,135900,100721740,5520,5520,5520,5520,0
|
|
20230710,135800,100721740,5520,5520,5520,5520,0
|
|
20230710,135700,100721740,5520,5520,5520,5520,2
|
|
20230710,135600,100710700,5520,5520,5520,5520,8
|
|
20230710,135500,100666540,5530,5530,5530,5530,1
|
|
20230710,135400,100661010,5510,5510,5520,5510,33
|
|
20230710,135300,100479080,5500,5510,5510,5500,194
|
|
20230710,135200,99411940,5510,5510,5510,5510,35
|
|
20230710,135100,99219090,5510,5510,5510,5510,14
|
|
20230710,135000,99141950,5510,5510,5510,5510,124
|
|
20230710,134900,98458710,5520,5520,5520,5520,0
|
|
20230710,134800,98458710,5520,5520,5520,5520,0
|
|
20230710,134700,98458710,5520,5520,5520,5510,104
|
|
20230710,134600,97885510,5520,5540,5540,5520,259
|
|
20230710,134500,96453840,5550,5550,5550,5550,5
|
|
20230710,134400,96426090,5550,5550,5550,5550,0
|
|
20230710,134300,96426090,5550,5550,5550,5550,2
|
|
20230710,134200,96414990,5540,5550,5550,5540,2
|
|
20230710,134100,96403900,5540,5540,5540,5540,0
|
|
20230710,134000,96403900,5540,5540,5540,5540,17
|
|
20230710,133900,96309720,5540,5550,5550,5540,415
|
|
20230710,133800,94006530,5550,5550,5550,5550,51
|
|
20230710,133700,93723480,5540,5540,5540,5540,1
|
|
20230710,133600,93717940,5550,5550,5550,5550,1
|
|
20230710,133500,93712390,5540,5540,5540,5540,2
|
|
20230710,133400,93701310,5550,5540,5550,5540,6
|
|
20230710,133300,93668050,5550,5540,5550,5540,55
|
|
20230710,133200,93362840,5550,5540,5550,5540,52
|
|
20230710,133100,93074250,5550,5540,5550,5540,5
|
|
20230710,133000,93046510,5550,5540,5550,5540,3
|
|
20230710,132900,93029880,5550,5550,5550,5550,51
|
|
20230710,132800,92746830,5550,5530,5550,5530,4
|
|
20230710,132700,92724650,5550,5540,5550,5540,3
|
|
20230710,132600,92708010,5550,5550,5550,5550,0
|
|
20230710,132500,92708010,5550,5530,5550,5530,60
|
|
20230710,132400,92375300,5530,5530,5530,5530,0
|
|
20230710,132300,92375300,5530,5530,5530,5530,0
|
|
20230710,132200,92375300,5530,5530,5530,5530,0
|
|
20230710,132100,92375300,5530,5530,5530,5530,0
|
|
20230710,132000,92375300,5530,5530,5530,5530,2
|
|
20230710,131900,92364240,5520,5520,5520,5520,7
|
|
20230710,131800,92325600,5530,5530,5530,5530,0
|
|
20230710,131700,92325600,5530,5530,5530,5530,200
|
|
20230710,131600,91219600,5530,5530,5530,5530,0
|
|
20230710,131500,91219600,5530,5530,5530,5530,1
|
|
20230710,131400,91214070,5530,5530,5530,5530,0
|
|
20230710,131300,91214070,5530,5530,5530,5530,0
|
|
20230710,131200,91214070,5530,5530,5530,5530,0
|
|
20230710,131100,91214070,5530,5530,5530,5530,0
|
|
20230710,131000,91214070,5530,5530,5530,5530,0
|
|
20230710,130900,91214070,5530,5530,5530,5530,0
|
|
20230710,130800,91214070,5530,5530,5530,5530,0
|
|
20230710,130700,91214070,5530,5530,5530,5530,0
|
|
20230710,130600,91214070,5530,5530,5530,5530,0
|
|
20230710,130500,91214070,5530,5530,5530,5530,0
|
|
20230710,130400,91214070,5530,5520,5530,5520,8
|
|
20230710,130300,91169900,5520,5520,5520,5520,0
|
|
20230710,130200,91169900,5520,5520,5520,5520,80
|
|
20230710,130100,90728300,5510,5510,5510,5510,0
|
|
20230710,130000,90728300,5510,5510,5510,5510,14
|
|
20230710,125900,90651160,5520,5520,5520,5520,400
|
|
20230710,125800,88443160,5520,5520,5520,5520,0
|
|
20230710,125700,88443160,5520,5520,5520,5520,0
|
|
20230710,125600,88443160,5520,5520,5520,5520,0
|
|
20230710,125500,88443160,5520,5520,5520,5520,0
|
|
20230710,125400,88443160,5520,5520,5520,5520,0
|
|
20230710,125300,88443160,5520,5520,5520,5520,3
|
|
20230710,125200,88426600,5520,5520,5520,5520,2
|
|
20230710,125100,88415560,5520,5520,5520,5520,0
|
|
20230710,125000,88415560,5520,5520,5520,5520,0
|
|
20230710,124900,88415560,5520,5520,5520,5520,0
|
|
20230710,124800,88415560,5520,5520,5520,5520,2
|
|
20230710,124700,88404520,5520,5520,5520,5520,0
|
|
20230710,124600,88404520,5520,5520,5520,5520,0
|
|
20230710,124500,88404520,5520,5520,5520,5520,0
|
|
20230710,124400,88404520,5520,5520,5520,5520,0
|
|
20230710,124300,88404520,5520,5520,5520,5520,0
|
|
20230710,124200,88404520,5520,5520,5520,5520,21
|
|
20230710,124100,88288600,5510,5520,5520,5510,2
|
|
20230710,124000,88277570,5520,5520,5520,5520,0
|
|
20230710,123900,88277570,5520,5520,5520,5520,0
|
|
20230710,123800,88277570,5520,5520,5520,5520,0
|
|
20230710,123700,88277570,5520,5520,5520,5520,0
|
|
20230710,123600,88277570,5520,5520,5520,5520,1
|
|
20230710,123500,88272050,5480,5520,5520,5470,2210
|
|
20230710,123400,76147910,5520,5520,5520,5520,0
|
|
20230710,123300,76147910,5520,5520,5520,5520,0
|
|
20230710,123200,76147910,5520,5520,5520,5520,0
|
|
20230710,123100,76147910,5520,5520,5520,5520,0
|
|
20230710,123000,76147910,5520,5520,5520,5520,0
|
|
20230710,122900,76147910,5520,5520,5520,5520,0
|
|
20230710,122800,76147910,5520,5520,5520,5520,0
|
|
20230710,122700,76147910,5520,5520,5520,5520,3
|
|
20230710,122600,76131350,5520,5520,5520,5520,47
|
|
20230710,122500,75871910,5520,5520,5520,5520,0
|
|
20230710,122400,75871910,5520,5520,5520,5520,2
|
|
20230710,122300,75860870,5500,5500,5500,5500,0
|
|
20230710,122200,75860870,5500,5500,5500,5500,50
|
|
20230710,122100,75585870,5500,5500,5500,5500,0
|
|
20230710,122000,75585870,5500,5500,5500,5500,33
|
|
20230710,121900,75404370,5540,5540,5540,5540,0
|
|
20230710,121800,75404370,5540,5540,5540,5540,60
|
|
20230710,121700,75071970,5540,5540,5540,5540,0
|
|
20230710,121600,75071970,5540,5540,5540,5540,0
|
|
20230710,121500,75071970,5540,5540,5540,5540,0
|
|
20230710,121400,75071970,5540,5540,5540,5540,0
|
|
20230710,121300,75071970,5540,5540,5540,5540,0
|
|
20230710,121200,75071970,5540,5540,5540,5540,0
|
|
20230710,121100,75071970,5540,5540,5540,5540,1
|
|
20230710,121000,75066430,5540,5540,5540,5540,1
|
|
20230710,120900,75060890,5500,5500,5500,5500,1
|
|
20230710,120800,75055390,5500,5500,5500,5500,0
|
|
20230710,120700,75055390,5500,5500,5500,5500,0
|
|
20230710,120600,75055390,5500,5510,5510,5500,1000
|
|
20230710,120500,69551590,5550,5550,5550,5550,0
|
|
20230710,120400,69551590,5550,5550,5550,5550,1
|
|
20230710,120300,69546040,5550,5550,5550,5550,0
|
|
20230710,120200,69546040,5550,5550,5550,5550,0
|
|
20230710,120100,69546040,5550,5550,5550,5550,0
|
|
20230710,120000,69546040,5550,5550,5550,5550,0
|
|
20230710,115900,69546040,5550,5550,5550,5550,0
|
|
20230710,115800,69546040,5550,5550,5550,5550,1
|
|
20230710,115700,69540490,5500,5500,5500,5500,0
|
|
20230710,115600,69540490,5500,5500,5500,5500,0
|
|
20230710,115500,69540490,5500,5500,5500,5500,0
|
|
20230710,115400,69540490,5500,5500,5500,5500,0
|
|
20230710,115300,69540490,5500,5500,5500,5500,99
|
|
20230710,115200,68995990,5500,5500,5500,5500,0
|
|
20230710,115100,68995990,5500,5520,5520,5500,260
|
|
20230710,115000,67563290,5560,5560,5560,5560,0
|
|
20230710,114900,67563290,5560,5560,5560,5560,0
|
|
20230710,114800,67563290,5560,5560,5560,5560,0
|
|
20230710,114700,67563290,5560,5560,5560,5560,0
|
|
20230710,114600,67563290,5560,5560,5560,5560,0
|
|
20230710,114500,67563290,5560,5560,5560,5560,0
|
|
20230710,114400,67563290,5560,5560,5560,5560,0
|
|
20230710,114300,67563290,5560,5560,5560,5560,0
|
|
20230710,114200,67563290,5560,5560,5560,5560,53
|
|
20230710,114100,67268610,5560,5560,5560,5560,0
|
|
20230710,114000,67268610,5560,5560,5560,5560,0
|
|
20230710,113900,67268610,5560,5560,5560,5560,0
|
|
20230710,113800,67268610,5560,5560,5560,5560,0
|
|
20230710,113700,67268610,5560,5560,5560,5560,3
|
|
20230710,113600,67251930,5560,5560,5560,5560,1
|
|
20230710,113500,67246370,5560,5560,5560,5560,0
|
|
20230710,113400,67246370,5560,5560,5560,5560,1
|
|
20230710,113300,67240810,5510,5520,5520,5510,233
|
|
20230710,113200,65956480,5570,5570,5570,5570,0
|
|
20230710,113100,65956480,5570,5570,5570,5570,0
|
|
20230710,113000,65956480,5570,5570,5570,5570,0
|
|
20230710,112900,65956480,5570,5510,5570,5510,93
|
|
20230710,112800,65443110,5510,5530,5530,5510,233
|
|
20230710,112700,64157450,5560,5560,5560,5560,12
|
|
20230710,112600,64090730,5560,5560,5560,5560,0
|
|
20230710,112500,64090730,5560,5560,5560,5560,0
|
|
20230710,112400,64090730,5560,5560,5560,5560,0
|
|
20230710,112300,64090730,5560,5560,5560,5560,20
|
|
20230710,112200,63979530,5560,5560,5560,5560,1
|
|
20230710,112100,63973970,5570,5570,5570,5570,0
|
|
20230710,112000,63973970,5570,5570,5570,5570,0
|
|
20230710,111900,63973970,5570,5570,5570,5570,0
|
|
20230710,111800,63973970,5570,5570,5570,5570,0
|
|
20230710,111700,63973970,5570,5570,5570,5570,1
|
|
20230710,111600,63968400,5520,5520,5520,5520,0
|
|
20230710,111500,63968400,5520,5520,5520,5520,0
|
|
20230710,111400,63968400,5520,5560,5560,5520,100
|
|
20230710,111300,63414200,5570,5570,5570,5570,0
|
|
20230710,111200,63414200,5570,5570,5570,5570,0
|
|
20230710,111100,63414200,5570,5570,5570,5570,0
|
|
20230710,111000,63414200,5570,5570,5570,5570,10
|
|
20230710,110900,63358500,5570,5570,5570,5570,100
|
|
20230710,110800,62801500,5570,5530,5570,5530,374
|
|
20230710,110700,60718630,5510,5510,5510,5510,0
|
|
20230710,110600,60718630,5510,5510,5510,5510,0
|
|
20230710,110500,60718630,5510,5520,5520,5510,356
|
|
20230710,110400,58754470,5510,5510,5510,5510,0
|
|
20230710,110300,58754470,5510,5510,5510,5510,0
|
|
20230710,110200,58754470,5510,5510,5510,5510,0
|
|
20230710,110100,58754470,5510,5510,5510,5510,0
|
|
20230710,110000,58754470,5510,5550,5550,5510,310
|
|
20230710,105900,57042400,5560,5560,5560,5560,25
|
|
20230710,105800,56903400,5560,5560,5560,5560,0
|
|
20230710,105700,56903400,5560,5560,5560,5560,0
|
|
20230710,105600,56903400,5560,5560,5560,5560,0
|
|
20230710,105500,56903400,5560,5560,5560,5560,7
|
|
20230710,105400,56864480,5560,5560,5560,5560,1
|
|
20230710,105300,56858920,5540,5540,5540,5540,200
|
|
20230710,105200,55750920,5540,5560,5560,5540,361
|
|
20230710,105100,53750500,5560,5560,5560,5560,3
|
|
20230710,105000,53733820,5560,5570,5570,5560,21
|
|
20230710,104900,53616860,5580,5580,5580,5580,71
|
|
20230710,104800,53220680,5580,5580,5580,5580,5
|
|
20230710,104700,53192780,5570,5570,5570,5570,0
|
|
20230710,104600,53192780,5570,5570,5570,5570,0
|
|
20230710,104500,53192780,5570,5570,5570,5570,0
|
|
20230710,104400,53192780,5570,5570,5570,5570,1
|
|
20230710,104300,53187210,5540,5540,5540,5540,0
|
|
20230710,104200,53187210,5540,5540,5540,5540,0
|
|
20230710,104100,53187210,5540,5560,5560,5540,400
|
|
20230710,104000,50965490,5560,5560,5560,5560,0
|
|
20230710,103900,50965490,5560,5560,5560,5560,0
|
|
20230710,103800,50965490,5560,5560,5560,5560,20
|
|
20230710,103700,50854290,5560,5590,5590,5560,110
|
|
20230710,103600,50242270,5630,5630,5630,5630,0
|
|
20230710,103500,50242270,5630,5630,5630,5630,2
|
|
20230710,103400,50231010,5640,5640,5640,5640,0
|
|
20230710,103300,50231010,5640,5640,5640,5640,0
|
|
20230710,103200,50231010,5640,5640,5640,5640,0
|
|
20230710,103100,50231010,5640,5640,5640,5640,0
|
|
20230710,103000,50231010,5640,5640,5640,5640,0
|
|
20230710,102900,50231010,5640,5640,5640,5640,1
|
|
20230710,102800,50225370,5540,5540,5540,5540,0
|
|
20230710,102700,50225370,5540,5540,5540,5540,0
|
|
20230710,102600,50225370,5540,5540,5540,5540,0
|
|
20230710,102500,50225370,5540,5590,5590,5540,54
|
|
20230710,102400,49924780,5590,5590,5590,5590,19
|
|
20230710,102300,49818570,5590,5590,5590,5590,1
|
|
20230710,102200,49812980,5600,5600,5600,5600,10
|
|
20230710,102100,49756980,5600,5520,5600,5520,36
|
|
20230710,102000,49558180,5550,5590,5590,5550,45
|
|
20230710,101900,49307810,5600,5600,5600,5600,0
|
|
20230710,101800,49307810,5600,5600,5600,5600,1
|
|
20230710,101700,49302210,5600,5600,5600,5600,0
|
|
20230710,101600,49302210,5600,5600,5600,5600,0
|
|
20230710,101500,49302210,5600,5600,5600,5600,0
|
|
20230710,101400,49302210,5600,5600,5600,5600,1
|
|
20230710,101300,49296610,5600,5600,5600,5600,0
|
|
20230710,101200,49296610,5600,5600,5600,5600,1
|
|
20230710,101100,49291010,5600,5600,5600,5600,0
|
|
20230710,101000,49291010,5600,5600,5600,5600,0
|
|
20230710,100900,49291010,5600,5600,5600,5600,0
|
|
20230710,100800,49291010,5600,5600,5600,5600,1
|
|
20230710,100700,49285410,5610,5610,5610,5610,0
|
|
20230710,100600,49285410,5610,5610,5610,5610,0
|
|
20230710,100500,49285410,5610,5610,5610,5610,0
|
|
20230710,100400,49285410,5610,5610,5610,5610,12
|
|
20230710,100300,49218090,5650,5650,5650,5650,0
|
|
20230710,100200,49218090,5650,5650,5650,5650,0
|
|
20230710,100100,49218090,5650,5650,5650,5650,0
|
|
20230710,100000,49218090,5650,5650,5650,5650,0
|
|
20230710,095900,49218090,5650,5650,5650,5650,0
|
|
20230710,095800,49218090,5650,5650,5650,5650,18
|
|
20230710,095700,49116390,5600,5600,5600,5600,325
|
|
20230710,095600,47296390,5650,5650,5650,5650,0
|
|
20230710,095500,47296390,5650,5650,5650,5650,0
|
|
20230710,095400,47296390,5650,5650,5650,5650,0
|
|
20230710,095300,47296390,5650,5650,5650,5650,0
|
|
20230710,095200,47296390,5650,5650,5650,5640,12
|
|
20230710,095100,47228640,5640,5640,5640,5640,1
|
|
20230710,095000,47223000,5640,5640,5640,5640,1
|
|
20230710,094900,47217360,5650,5640,5650,5630,38
|
|
20230710,094800,47003000,5630,5630,5630,5630,5
|
|
20230710,094700,46974850,5640,5640,5640,5640,0
|
|
20230710,094600,46974850,5640,5640,5640,5640,50
|
|
20230710,094500,46692850,5640,5640,5640,5640,1
|
|
20230710,094400,46687210,5620,5620,5620,5620,10
|
|
20230710,094300,46631010,5620,5620,5620,5620,0
|
|
20230710,094200,46631010,5620,5620,5620,5620,0
|
|
20230710,094100,46631010,5620,5620,5620,5620,0
|
|
20230710,094000,46631010,5620,5620,5620,5620,0
|
|
20230710,093900,46631010,5620,5610,5620,5610,172
|
|
20230710,093800,45665990,5610,5610,5610,5610,210
|
|
20230710,093700,44487890,5610,5590,5610,5590,620
|
|
20230710,093600,41019710,5590,5590,5590,5590,152
|
|
20230710,093500,40170030,5580,5580,5580,5580,0
|
|
20230710,093400,40170030,5580,5580,5580,5580,0
|
|
20230710,093300,40170030,5580,5580,5580,5580,18
|
|
20230710,093200,40069590,5590,5590,5590,5590,1
|
|
20230710,093100,40064000,5610,5590,5610,5590,509
|
|
20230710,093000,37212540,5580,5570,5580,5570,90
|
|
20230710,092900,36710350,5570,5550,5570,5550,79
|
|
20230710,092800,36271560,5510,5520,5520,5510,100
|
|
20230710,092700,35720550,5550,5520,5550,5510,66
|
|
20230710,092600,35355580,5500,5500,5500,5500,0
|
|
20230710,092500,35355580,5500,5550,5550,5500,2500
|
|
20230710,092400,21549200,5570,5570,5570,5570,10
|
|
20230710,092300,21493500,5580,5580,5580,5580,0
|
|
20230710,092200,21493500,5580,5580,5580,5580,112
|
|
20230710,092100,20868540,5580,5570,5590,5570,636
|
|
20230710,092000,17317550,5570,5570,5570,5570,261
|
|
20230710,091900,15863780,5570,5570,5570,5570,0
|
|
20230710,091800,15863780,5570,5570,5570,5570,7
|
|
20230710,091700,15824790,5570,5550,5570,5550,108
|
|
20230710,091600,15225150,5560,5560,5560,5560,281
|
|
20230710,091500,13662790,5560,5570,5570,5560,222
|
|
20230710,091400,12426440,5580,5580,5580,5580,13
|
|
20230710,091300,12353900,5580,5580,5580,5580,320
|
|
20230710,091200,10568300,5570,5580,5580,5570,15
|
|
20230710,091100,10484700,5580,5600,5600,5580,332
|
|
20230710,091000,8630110,5610,5610,5610,5610,53
|
|
20230710,090900,8332780,5600,5610,5610,5600,32
|
|
20230710,090800,8153490,5610,5610,5610,5610,17
|
|
20230710,090700,8058120,5600,5600,5600,5600,455
|
|
20230710,090600,5510120,5600,5600,5600,5600,0
|
|
20230710,090500,5510120,5600,5610,5610,5600,11
|
|
20230710,090400,5448510,5610,5610,5610,5610,2
|
|
20230710,090300,5437290,5610,5590,5610,5590,23
|
|
20230710,090200,5308580,5580,5560,5580,5560,128
|
|
20230710,090100,4595500,5570,5560,5570,5560,149
|
|
20230710,090000,3766810,5510,5490,5510,5490,685
|