680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,201700,50704470,6430,6430,6430,6430,2
|
|
20230710,201600,50704470,6430,6430,6430,6430,0
|
|
20230710,201500,50704470,6430,6430,6430,6430,0
|
|
20230710,201400,50704470,6430,6430,6430,6430,0
|
|
20230710,201300,50704470,6430,6430,6430,6430,0
|
|
20230710,201200,50704470,6430,6430,6430,6430,0
|
|
20230710,201100,50704470,6430,6430,6430,6430,0
|
|
20230710,201000,50704470,6430,6430,6430,6430,0
|
|
20230710,200900,50704470,6430,6430,6430,6430,0
|
|
20230710,200800,50704470,6430,6430,6430,6430,0
|
|
20230710,200700,50704470,6430,6430,6430,6430,0
|
|
20230710,200600,50704470,6430,6430,6430,6430,0
|
|
20230710,200500,50704470,6430,6430,6430,6430,0
|
|
20230710,200400,50704470,6430,6430,6430,6430,0
|
|
20230710,200300,50704470,6430,6430,6430,6430,0
|
|
20230710,200200,50704470,6430,6430,6430,6430,0
|
|
20230710,200100,50704470,6430,6430,6430,6430,0
|
|
20230710,200000,50704470,6430,6430,6430,6430,0
|
|
20230710,195900,50704470,6430,6430,6430,6430,0
|
|
20230710,195800,50704470,6430,6430,6430,6430,0
|
|
20230710,195700,50704470,6430,6430,6430,6430,0
|
|
20230710,195600,50704470,6430,6430,6430,6430,0
|
|
20230710,195500,50704470,6430,6430,6430,6430,0
|
|
20230710,195400,50704470,6430,6430,6430,6430,0
|
|
20230710,195300,50704470,6430,6430,6430,6430,0
|
|
20230710,195200,50704470,6430,6430,6430,6430,0
|
|
20230710,195100,50704470,6430,6430,6430,6430,0
|
|
20230710,195000,50704470,6430,6430,6430,6430,0
|
|
20230710,194900,50704470,6430,6430,6430,6430,0
|
|
20230710,194800,50704470,6430,6430,6430,6430,0
|
|
20230710,194700,50704470,6430,6430,6430,6430,2
|
|
20230710,194600,50704470,6430,6430,6430,6430,0
|
|
20230710,194500,50704470,6430,6430,6430,6430,0
|
|
20230710,194400,50704470,6430,6430,6430,6430,0
|
|
20230710,194300,50704470,6430,6430,6430,6430,0
|
|
20230710,194200,50704470,6430,6430,6430,6430,0
|
|
20230710,194100,50704470,6430,6430,6430,6430,0
|
|
20230710,194000,50704470,6430,6430,6430,6430,0
|
|
20230710,193900,50704470,6430,6430,6430,6430,0
|
|
20230710,193800,50704470,6430,6430,6430,6430,0
|
|
20230710,193700,50704470,6430,6430,6430,6430,0
|
|
20230710,193600,50704470,6430,6430,6430,6430,0
|
|
20230710,193500,50704470,6430,6430,6430,6430,0
|
|
20230710,193400,50704470,6430,6430,6430,6430,0
|
|
20230710,193300,50704470,6430,6430,6430,6430,0
|
|
20230710,193200,50704470,6430,6430,6430,6430,0
|
|
20230710,193100,50704470,6430,6430,6430,6430,0
|
|
20230710,193000,50704470,6430,6430,6430,6430,0
|
|
20230710,192900,50704470,6430,6430,6430,6430,0
|
|
20230710,192800,50704470,6430,6430,6430,6430,0
|
|
20230710,192700,50704470,6430,6430,6430,6430,0
|
|
20230710,192600,50704470,6430,6430,6430,6430,0
|
|
20230710,192500,50704470,6430,6430,6430,6430,0
|
|
20230710,192400,50704470,6430,6430,6430,6430,0
|
|
20230710,192300,50704470,6430,6430,6430,6430,0
|
|
20230710,192200,50704470,6430,6430,6430,6430,0
|
|
20230710,192100,50704470,6430,6430,6430,6430,0
|
|
20230710,192000,50704470,6430,6430,6430,6430,0
|
|
20230710,191900,50704470,6430,6430,6430,6430,0
|
|
20230710,191800,50704470,6430,6430,6430,6430,0
|
|
20230710,191700,50704470,6430,6430,6430,6430,2
|
|
20230710,191600,50704470,6430,6430,6430,6430,0
|
|
20230710,191500,50704470,6430,6430,6430,6430,0
|
|
20230710,191400,50704470,6430,6430,6430,6430,0
|
|
20230710,191300,50704470,6430,6430,6430,6430,0
|
|
20230710,191200,50704470,6430,6430,6430,6430,0
|
|
20230710,191100,50704470,6430,6430,6430,6430,0
|
|
20230710,191000,50704470,6430,6430,6430,6430,0
|
|
20230710,190900,50704470,6430,6430,6430,6430,0
|
|
20230710,190800,50704470,6430,6430,6430,6430,0
|
|
20230710,190700,50704470,6430,6430,6430,6430,0
|
|
20230710,190600,50704470,6430,6430,6430,6430,0
|
|
20230710,190500,50704470,6430,6430,6430,6430,0
|
|
20230710,190400,50704470,6430,6430,6430,6430,0
|
|
20230710,190300,50704470,6430,6430,6430,6430,0
|
|
20230710,190200,50704470,6430,6430,6430,6430,0
|
|
20230710,190100,50704470,6430,6430,6430,6430,0
|
|
20230710,190000,50704470,6430,6430,6430,6430,0
|
|
20230710,185900,50704470,6430,6430,6430,6430,0
|
|
20230710,185800,50704470,6430,6430,6430,6430,0
|
|
20230710,185700,50704470,6430,6430,6430,6430,0
|
|
20230710,185600,50704470,6430,6430,6430,6430,0
|
|
20230710,185500,50704470,6430,6430,6430,6430,0
|
|
20230710,185400,50704470,6430,6430,6430,6430,0
|
|
20230710,185300,50704470,6430,6430,6430,6430,0
|
|
20230710,185200,50704470,6430,6430,6430,6430,0
|
|
20230710,185100,50704470,6430,6430,6430,6430,0
|
|
20230710,185000,50704470,6430,6430,6430,6430,0
|
|
20230710,184900,50704470,6430,6430,6430,6430,0
|
|
20230710,184800,50704470,6430,6430,6430,6430,0
|
|
20230710,184700,50704470,6430,6430,6430,6430,2
|
|
20230710,184600,50704470,6430,6430,6430,6430,0
|
|
20230710,184500,50704470,6430,6430,6430,6430,0
|
|
20230710,184400,50704470,6430,6430,6430,6430,0
|
|
20230710,184300,50704470,6430,6430,6430,6430,0
|
|
20230710,184200,50704470,6430,6430,6430,6430,0
|
|
20230710,184100,50704470,6430,6430,6430,6430,0
|
|
20230710,184000,50704470,6430,6430,6430,6430,0
|
|
20230710,183900,50704470,6430,6430,6430,6430,0
|
|
20230710,183800,50704470,6430,6430,6430,6430,0
|
|
20230710,183700,50704470,6430,6430,6430,6430,0
|
|
20230710,183600,50704470,6430,6430,6430,6430,0
|
|
20230710,183500,50704470,6430,6430,6430,6430,0
|
|
20230710,183400,50704470,6430,6430,6430,6430,0
|
|
20230710,183300,50704470,6430,6430,6430,6430,0
|
|
20230710,183200,50704470,6430,6430,6430,6430,0
|
|
20230710,183100,50704470,6430,6430,6430,6430,0
|
|
20230710,183000,50704470,6430,6430,6430,6430,0
|
|
20230710,182900,50704470,6430,6430,6430,6430,0
|
|
20230710,182800,50704470,6430,6430,6430,6430,0
|
|
20230710,182700,50704470,6430,6430,6430,6430,0
|
|
20230710,182600,50704470,6430,6430,6430,6430,0
|
|
20230710,182500,50704470,6430,6430,6430,6430,0
|
|
20230710,182400,50704470,6430,6430,6430,6430,0
|
|
20230710,182300,50704470,6430,6430,6430,6430,0
|
|
20230710,182200,50704470,6430,6430,6430,6430,0
|
|
20230710,182100,50704470,6430,6430,6430,6430,0
|
|
20230710,182000,50704470,6430,6430,6430,6430,0
|
|
20230710,181900,50704470,6430,6430,6430,6430,0
|
|
20230710,181800,50704470,6430,6430,6430,6430,0
|
|
20230710,181700,50704470,6430,6430,6430,6430,2
|
|
20230710,181600,50704470,6430,6430,6430,6430,0
|
|
20230710,181500,50704470,6430,6430,6430,6430,0
|
|
20230710,181400,50704470,6430,6430,6430,6430,0
|
|
20230710,181300,50704470,6430,6430,6430,6430,0
|
|
20230710,181200,50704470,6430,6430,6430,6430,0
|
|
20230710,181100,50704470,6430,6430,6430,6430,0
|
|
20230710,181000,50704470,6430,6430,6430,6430,0
|
|
20230710,180900,50704470,6430,6430,6430,6430,0
|
|
20230710,180800,50704470,6430,6430,6430,6430,0
|
|
20230710,180700,50704470,6430,6430,6430,6430,0
|
|
20230710,180600,50704470,6430,6430,6430,6430,0
|
|
20230710,180500,50704470,6430,6430,6430,6430,0
|
|
20230710,180400,50704470,6430,6430,6430,6430,0
|
|
20230710,180300,50704470,6430,6430,6430,6430,0
|
|
20230710,180200,50704470,6430,6430,6430,6430,0
|
|
20230710,180100,50704470,6430,6430,6430,6430,0
|
|
20230710,180000,50704470,6430,6430,6430,6430,0
|
|
20230710,175900,50704470,6430,6430,6430,6430,0
|
|
20230710,175800,50704470,6430,6430,6430,6430,0
|
|
20230710,175700,50704470,6430,6430,6430,6430,0
|
|
20230710,175600,50704470,6430,6430,6430,6430,0
|
|
20230710,175500,50704470,6430,6430,6430,6430,0
|
|
20230710,175400,50704470,6430,6430,6430,6430,0
|
|
20230710,175300,50704470,6430,6430,6430,6430,0
|
|
20230710,175200,50704470,6430,6430,6430,6430,0
|
|
20230710,175100,50704470,6430,6430,6430,6430,0
|
|
20230710,175000,50704470,6430,6430,6430,6430,0
|
|
20230710,174900,50704470,6430,6430,6430,6430,0
|
|
20230710,174800,50704470,6430,6430,6430,6430,0
|
|
20230710,174700,50704470,6430,6430,6430,6430,2
|
|
20230710,174600,50704470,6430,6430,6430,6430,0
|
|
20230710,174500,50704470,6430,6430,6430,6430,0
|
|
20230710,174400,50704470,6430,6430,6430,6430,0
|
|
20230710,174300,50704470,6430,6430,6430,6430,0
|
|
20230710,174200,50704470,6430,6430,6430,6430,0
|
|
20230710,174100,50704470,6430,6430,6430,6430,0
|
|
20230710,174000,50704470,6430,6430,6430,6430,0
|
|
20230710,173900,50704470,6430,6430,6430,6430,0
|
|
20230710,173800,50704470,6430,6430,6430,6430,0
|
|
20230710,173700,50704470,6430,6430,6430,6430,0
|
|
20230710,173600,50704470,6430,6430,6430,6430,0
|
|
20230710,173500,50704470,6430,6430,6430,6430,0
|
|
20230710,173400,50704470,6430,6430,6430,6430,0
|
|
20230710,173300,50704470,6430,6430,6430,6430,0
|
|
20230710,173200,50704470,6430,6430,6430,6430,0
|
|
20230710,173100,50704470,6430,6430,6430,6430,0
|
|
20230710,173000,50704470,6430,6430,6430,6430,0
|
|
20230710,172900,50704470,6430,6430,6430,6430,0
|
|
20230710,172800,50704470,6430,6430,6430,6430,0
|
|
20230710,172700,50704470,6430,6430,6430,6430,0
|
|
20230710,172600,50704470,6430,6430,6430,6430,0
|
|
20230710,172500,50704470,6430,6430,6430,6430,0
|
|
20230710,172400,50704470,6430,6430,6430,6430,0
|
|
20230710,172300,50704470,6430,6430,6430,6430,0
|
|
20230710,172200,50704470,6430,6430,6430,6430,0
|
|
20230710,172100,50704470,6430,6430,6430,6430,0
|
|
20230710,172000,50704470,6430,6430,6430,6430,0
|
|
20230710,171900,50704470,6430,6430,6430,6430,0
|
|
20230710,171800,50704470,6430,6430,6430,6430,0
|
|
20230710,171700,50704470,6430,6430,6430,6430,2
|
|
20230710,171600,50704470,6430,6430,6430,6430,0
|
|
20230710,171500,50704470,6430,6430,6430,6430,0
|
|
20230710,171400,50704470,6430,6430,6430,6430,0
|
|
20230710,171300,50704470,6430,6430,6430,6430,0
|
|
20230710,171200,50704470,6430,6430,6430,6430,0
|
|
20230710,171100,50704470,6430,6430,6430,6430,0
|
|
20230710,171000,50704470,6430,6430,6430,6430,0
|
|
20230710,170900,50704470,6430,6430,6430,6430,0
|
|
20230710,170800,50704470,6430,6430,6430,6430,0
|
|
20230710,170700,50704470,6430,6430,6430,6430,0
|
|
20230710,170600,50704470,6430,6430,6430,6430,0
|
|
20230710,170500,50704470,6430,6430,6430,6430,0
|
|
20230710,170400,50704470,6430,6430,6430,6430,0
|
|
20230710,170300,50704470,6430,6430,6430,6430,0
|
|
20230710,170200,50704470,6430,6430,6430,6430,0
|
|
20230710,170100,50704470,6430,6430,6430,6430,0
|
|
20230710,170000,50704470,6430,6430,6430,6430,0
|
|
20230710,165900,50704470,6430,6430,6430,6430,0
|
|
20230710,165800,50704470,6430,6430,6430,6430,0
|
|
20230710,165700,50704470,6430,6430,6430,6430,0
|
|
20230710,165600,50704470,6430,6430,6430,6430,0
|
|
20230710,165500,50704470,6430,6430,6430,6430,0
|
|
20230710,165400,50704470,6430,6430,6430,6430,0
|
|
20230710,165300,50704470,6430,6430,6430,6430,0
|
|
20230710,165200,50704470,6430,6430,6430,6430,0
|
|
20230710,165100,50704470,6430,6430,6430,6430,0
|
|
20230710,165000,50704470,6430,6430,6430,6430,0
|
|
20230710,164900,50704470,6430,6430,6430,6430,0
|
|
20230710,164800,50704470,6430,6430,6430,6430,0
|
|
20230710,164700,50704470,6430,6430,6430,6430,2
|
|
20230710,164600,50704470,6430,6430,6430,6430,0
|
|
20230710,164500,50704470,6430,6430,6430,6430,0
|
|
20230710,164400,50704470,6430,6430,6430,6430,0
|
|
20230710,164300,50704470,6430,6430,6430,6430,0
|
|
20230710,164200,50704470,6430,6430,6430,6430,0
|
|
20230710,164100,50704470,6430,6430,6430,6430,0
|
|
20230710,164000,50704470,6430,6430,6430,6430,0
|
|
20230710,163900,50704470,6430,6430,6430,6430,0
|
|
20230710,163800,50704470,6430,6430,6430,6430,0
|
|
20230710,163700,50704470,6430,6430,6430,6430,0
|
|
20230710,163600,50704470,6430,6430,6430,6430,0
|
|
20230710,163500,50704470,6430,6430,6430,6430,0
|
|
20230710,163400,50704470,6430,6430,6430,6430,0
|
|
20230710,163300,50704470,6430,6430,6430,6430,0
|
|
20230710,163200,50704470,6430,6430,6430,6430,0
|
|
20230710,163100,50704470,6430,6430,6430,6430,0
|
|
20230710,163000,50704470,6430,6430,6430,6430,0
|
|
20230710,162900,50704470,6430,6430,6430,6430,0
|
|
20230710,162800,50704470,6430,6430,6430,6430,0
|
|
20230710,162700,50704470,6430,6430,6430,6430,0
|
|
20230710,162600,50704470,6430,6430,6430,6430,0
|
|
20230710,162500,50704470,6430,6430,6430,6430,0
|
|
20230710,162400,50704470,6430,6430,6430,6430,0
|
|
20230710,162300,50704470,6430,6430,6430,6430,0
|
|
20230710,162200,50704470,6430,6430,6430,6430,0
|
|
20230710,162100,50704470,6430,6430,6430,6430,0
|
|
20230710,162000,50704470,6430,6430,6430,6430,0
|
|
20230710,161900,50704470,6430,6430,6430,6430,0
|
|
20230710,161800,50704470,6430,6430,6430,6430,0
|
|
20230710,161700,50704470,6430,6430,6430,6430,2
|
|
20230710,161600,50704470,6430,6430,6430,6430,0
|
|
20230710,161500,50704470,6430,6430,6430,6430,0
|
|
20230710,161400,50704470,6430,6430,6430,6430,0
|
|
20230710,161300,50704470,6430,6430,6430,6430,0
|
|
20230710,161200,50704470,6430,6430,6430,6430,0
|
|
20230710,161100,50704470,6430,6430,6430,6430,0
|
|
20230710,161000,50704470,6430,6430,6430,6430,0
|
|
20230710,160900,50704470,6430,6430,6430,6430,0
|
|
20230710,160800,50704470,6430,6430,6430,6430,0
|
|
20230710,160700,50704470,6430,6430,6430,6430,0
|
|
20230710,160600,50704470,6430,6430,6430,6430,0
|
|
20230710,160500,50704470,6430,6430,6430,6430,0
|
|
20230710,160400,50704470,6430,6430,6430,6430,0
|
|
20230710,160300,50704470,6430,6430,6430,6430,0
|
|
20230710,160200,50704470,6430,6430,6430,6430,0
|
|
20230710,160100,50704470,6430,6430,6430,6430,0
|
|
20230710,160000,50704470,6430,6430,6430,6430,0
|
|
20230710,155900,50704470,6430,6430,6430,6430,0
|
|
20230710,155800,50704470,6430,6430,6430,6430,0
|
|
20230710,155700,50704470,6430,6430,6430,6430,0
|
|
20230710,155600,50704470,6430,6430,6430,6430,0
|
|
20230710,155500,50704470,6430,6430,6430,6430,0
|
|
20230710,155400,50704470,6430,6430,6430,6430,0
|
|
20230710,155300,50704470,6430,6430,6430,6430,0
|
|
20230710,155200,50704470,6430,6430,6430,6430,0
|
|
20230710,155100,50704470,6430,6430,6430,6430,0
|
|
20230710,155000,50704470,6430,6430,6430,6430,0
|
|
20230710,154900,50704470,6430,6430,6430,6430,0
|
|
20230710,154800,50704470,6430,6430,6430,6430,0
|
|
20230710,154700,50704470,6430,6430,6430,6430,2
|
|
20230710,154600,50704470,6430,6430,6430,6430,0
|
|
20230710,154500,50704470,6430,6430,6430,6430,0
|
|
20230710,154400,50704470,6430,6430,6430,6430,0
|
|
20230710,154300,50704470,6430,6430,6430,6430,0
|
|
20230710,154200,50704470,6430,6430,6430,6430,0
|
|
20230710,154100,50704470,6430,6430,6430,6430,0
|
|
20230710,154000,50704470,6430,6430,6430,6430,0
|
|
20230710,153900,50704470,6430,6430,6430,6430,0
|
|
20230710,153800,50704470,6430,6430,6430,6430,0
|
|
20230710,153700,50704470,6430,6430,6430,6430,0
|
|
20230710,153600,50704470,6430,6430,6430,6430,0
|
|
20230710,153500,50704470,6430,6430,6430,6430,0
|
|
20230710,153400,50704470,6430,6430,6430,6430,0
|
|
20230710,153300,50704470,6430,6430,6430,6430,0
|
|
20230710,153200,50704470,6430,6430,6430,6430,0
|
|
20230710,153100,50704470,6430,6430,6430,6430,0
|
|
20230710,153000,50704470,6430,6430,6430,6430,2
|
|
20230710,152900,50691610,6430,6430,6430,6430,0
|
|
20230710,152800,50691610,6430,6430,6430,6430,0
|
|
20230710,152700,50691610,6430,6430,6430,6430,0
|
|
20230710,152600,50691610,6430,6430,6430,6430,0
|
|
20230710,152500,50691610,6430,6430,6430,6430,0
|
|
20230710,152400,50691610,6430,6430,6430,6430,0
|
|
20230710,152300,50691610,6430,6430,6430,6430,0
|
|
20230710,152200,50691610,6430,6430,6430,6430,0
|
|
20230710,152100,50691610,6430,6430,6430,6430,0
|
|
20230710,152000,50691610,6430,6430,6430,6430,0
|
|
20230710,151900,50691610,6430,6430,6430,6430,0
|
|
20230710,151800,50691610,6430,6430,6430,6430,0
|
|
20230710,151700,50691610,6430,6420,6430,6420,6
|
|
20230710,151600,50653080,6420,6420,6420,6420,0
|
|
20230710,151500,50653080,6420,6420,6420,6420,0
|
|
20230710,151400,50653080,6420,6420,6420,6420,18
|
|
20230710,151300,50537520,6420,6420,6420,6420,0
|
|
20230710,151200,50537520,6420,6420,6420,6420,0
|
|
20230710,151100,50537520,6420,6420,6420,6420,0
|
|
20230710,151000,50537520,6420,6420,6420,6420,0
|
|
20230710,150900,50537520,6420,6420,6420,6420,1300
|
|
20230710,150800,42191520,6400,6400,6400,6400,0
|
|
20230710,150700,42191520,6400,6400,6400,6400,0
|
|
20230710,150600,42191520,6400,6400,6400,6400,0
|
|
20230710,150500,42191520,6400,6400,6400,6400,41
|
|
20230710,150400,41929120,6400,6410,6410,6400,1000
|
|
20230710,150300,35525110,6410,6410,6410,6410,0
|
|
20230710,150200,35525110,6410,6410,6410,6410,1
|
|
20230710,150100,35518700,6420,6420,6420,6420,0
|
|
20230710,150000,35518700,6420,6420,6420,6420,0
|
|
20230710,145900,35518700,6420,6420,6420,6420,0
|
|
20230710,145800,35518700,6420,6420,6420,6420,0
|
|
20230710,145700,35518700,6420,6420,6420,6420,30
|
|
20230710,145600,35326100,6420,6420,6420,6420,186
|
|
20230710,145500,34131980,6420,6420,6420,6420,0
|
|
20230710,145400,34131980,6420,6420,6420,6420,0
|
|
20230710,145300,34131980,6420,6420,6420,6420,0
|
|
20230710,145200,34131980,6420,6420,6420,6420,1
|
|
20230710,145100,34125560,6430,6430,6430,6430,0
|
|
20230710,145000,34125560,6430,6430,6430,6430,0
|
|
20230710,144900,34125560,6430,6430,6430,6430,0
|
|
20230710,144800,34125560,6430,6430,6430,6430,0
|
|
20230710,144700,34125560,6430,6430,6430,6430,0
|
|
20230710,144600,34125560,6430,6430,6430,6430,0
|
|
20230710,144500,34125560,6430,6430,6430,6430,0
|
|
20230710,144400,34125560,6430,6430,6430,6430,0
|
|
20230710,144300,34125560,6430,6430,6430,6430,0
|
|
20230710,144200,34125560,6430,6430,6430,6430,0
|
|
20230710,144100,34125560,6430,6430,6430,6430,5
|
|
20230710,144000,34093410,6430,6430,6430,6430,340
|
|
20230710,143900,31907210,6420,6420,6420,6420,0
|
|
20230710,143800,31907210,6420,6420,6420,6420,0
|
|
20230710,143700,31907210,6420,6420,6420,6420,0
|
|
20230710,143600,31907210,6420,6420,6420,6420,0
|
|
20230710,143500,31907210,6420,6420,6420,6420,0
|
|
20230710,143400,31907210,6420,6420,6420,6420,0
|
|
20230710,143300,31907210,6420,6420,6420,6420,0
|
|
20230710,143200,31907210,6420,6420,6420,6420,0
|
|
20230710,143100,31907210,6420,6420,6420,6420,0
|
|
20230710,143000,31907210,6420,6420,6420,6420,0
|
|
20230710,142900,31907210,6420,6420,6420,6420,0
|
|
20230710,142800,31907210,6420,6420,6420,6420,0
|
|
20230710,142700,31907210,6420,6420,6420,6420,130
|
|
20230710,142600,31072610,6430,6430,6430,6430,0
|
|
20230710,142500,31072610,6430,6430,6430,6430,0
|
|
20230710,142400,31072610,6430,6430,6430,6430,0
|
|
20230710,142300,31072610,6430,6430,6430,6430,0
|
|
20230710,142200,31072610,6430,6430,6430,6430,0
|
|
20230710,142100,31072610,6430,6430,6430,6430,0
|
|
20230710,142000,31072610,6430,6430,6430,6430,0
|
|
20230710,141900,31072610,6430,6430,6430,6430,10
|
|
20230710,141800,31008310,6430,6430,6430,6430,0
|
|
20230710,141700,31008310,6430,6430,6430,6430,0
|
|
20230710,141600,31008310,6430,6430,6430,6430,0
|
|
20230710,141500,31008310,6430,6430,6430,6430,0
|
|
20230710,141400,31008310,6430,6430,6430,6430,0
|
|
20230710,141300,31008310,6430,6430,6430,6430,0
|
|
20230710,141200,31008310,6430,6430,6430,6430,0
|
|
20230710,141100,31008310,6430,6430,6430,6430,0
|
|
20230710,141000,31008310,6430,6430,6430,6430,0
|
|
20230710,140900,31008310,6430,6430,6430,6430,0
|
|
20230710,140800,31008310,6430,6430,6430,6430,0
|
|
20230710,140700,31008310,6430,6430,6430,6430,0
|
|
20230710,140600,31008310,6430,6430,6430,6430,0
|
|
20230710,140500,31008310,6430,6430,6430,6430,0
|
|
20230710,140400,31008310,6430,6430,6430,6430,0
|
|
20230710,140300,31008310,6430,6430,6430,6430,0
|
|
20230710,140200,31008310,6430,6430,6430,6430,0
|
|
20230710,140100,31008310,6430,6430,6430,6430,0
|
|
20230710,140000,31008310,6430,6430,6430,6430,0
|
|
20230710,135900,31008310,6430,6430,6430,6430,0
|
|
20230710,135800,31008310,6430,6430,6430,6430,0
|
|
20230710,135700,31008310,6430,6430,6430,6430,0
|
|
20230710,135600,31008310,6430,6430,6430,6430,0
|
|
20230710,135500,31008310,6430,6430,6430,6430,2
|
|
20230710,135400,30995450,6430,6430,6430,6430,0
|
|
20230710,135300,30995450,6430,6430,6430,6430,0
|
|
20230710,135200,30995450,6430,6430,6430,6430,0
|
|
20230710,135100,30995450,6430,6430,6430,6430,0
|
|
20230710,135000,30995450,6430,6430,6430,6430,1
|
|
20230710,134900,30989020,6410,6410,6410,6410,0
|
|
20230710,134800,30989020,6410,6410,6410,6410,0
|
|
20230710,134700,30989020,6410,6410,6410,6410,0
|
|
20230710,134600,30989020,6410,6410,6410,6410,0
|
|
20230710,134500,30989020,6410,6410,6410,6410,0
|
|
20230710,134400,30989020,6410,6410,6410,6410,0
|
|
20230710,134300,30989020,6410,6410,6410,6410,0
|
|
20230710,134200,30989020,6410,6410,6410,6410,0
|
|
20230710,134100,30989020,6410,6410,6410,6410,0
|
|
20230710,134000,30989020,6410,6410,6410,6410,0
|
|
20230710,133900,30989020,6410,6410,6410,6410,0
|
|
20230710,133800,30989020,6410,6410,6410,6410,0
|
|
20230710,133700,30989020,6410,6410,6410,6410,0
|
|
20230710,133600,30989020,6410,6410,6410,6410,0
|
|
20230710,133500,30989020,6410,6410,6410,6410,0
|
|
20230710,133400,30989020,6410,6410,6410,6410,0
|
|
20230710,133300,30989020,6410,6410,6410,6410,0
|
|
20230710,133200,30989020,6410,6410,6410,6410,0
|
|
20230710,133100,30989020,6410,6410,6410,6410,0
|
|
20230710,133000,30989020,6410,6410,6410,6410,0
|
|
20230710,132900,30989020,6410,6410,6410,6410,120
|
|
20230710,132800,30219820,6430,6430,6430,6430,0
|
|
20230710,132700,30219820,6430,6430,6430,6430,0
|
|
20230710,132600,30219820,6430,6430,6430,6430,0
|
|
20230710,132500,30219820,6430,6430,6430,6430,0
|
|
20230710,132400,30219820,6430,6430,6430,6430,0
|
|
20230710,132300,30219820,6430,6430,6430,6430,0
|
|
20230710,132200,30219820,6430,6430,6430,6430,0
|
|
20230710,132100,30219820,6430,6430,6430,6430,0
|
|
20230710,132000,30219820,6430,6430,6430,6430,0
|
|
20230710,131900,30219820,6430,6430,6430,6430,0
|
|
20230710,131800,30219820,6430,6430,6430,6430,0
|
|
20230710,131700,30219820,6430,6430,6430,6430,0
|
|
20230710,131600,30219820,6430,6430,6430,6430,0
|
|
20230710,131500,30219820,6430,6430,6430,6430,0
|
|
20230710,131400,30219820,6430,6430,6430,6430,0
|
|
20230710,131300,30219820,6430,6430,6430,6430,0
|
|
20230710,131200,30219820,6430,6430,6430,6430,0
|
|
20230710,131100,30219820,6430,6430,6430,6430,0
|
|
20230710,131000,30219820,6430,6430,6430,6430,0
|
|
20230710,130900,30219820,6430,6430,6430,6430,0
|
|
20230710,130800,30219820,6430,6430,6430,6430,0
|
|
20230710,130700,30219820,6430,6430,6430,6430,0
|
|
20230710,130600,30219820,6430,6430,6430,6430,0
|
|
20230710,130500,30219820,6430,6430,6430,6430,0
|
|
20230710,130400,30219820,6430,6430,6430,6430,0
|
|
20230710,130300,30219820,6430,6430,6430,6430,0
|
|
20230710,130200,30219820,6430,6430,6430,6430,0
|
|
20230710,130100,30219820,6430,6430,6430,6430,0
|
|
20230710,130000,30219820,6430,6430,6430,6430,0
|
|
20230710,125900,30219820,6430,6430,6430,6430,0
|
|
20230710,125800,30219820,6430,6430,6430,6430,0
|
|
20230710,125700,30219820,6430,6430,6430,6430,0
|
|
20230710,125600,30219820,6430,6430,6430,6430,0
|
|
20230710,125500,30219820,6430,6430,6430,6430,0
|
|
20230710,125400,30219820,6430,6430,6430,6430,0
|
|
20230710,125300,30219820,6430,6430,6430,6430,0
|
|
20230710,125200,30219820,6430,6430,6430,6430,30
|
|
20230710,125100,30026920,6430,6430,6430,6430,0
|
|
20230710,125000,30026920,6430,6430,6430,6430,0
|
|
20230710,124900,30026920,6430,6430,6430,6430,0
|
|
20230710,124800,30026920,6430,6430,6430,6430,0
|
|
20230710,124700,30026920,6430,6430,6430,6430,0
|
|
20230710,124600,30026920,6430,6430,6430,6430,0
|
|
20230710,124500,30026920,6430,6430,6430,6430,0
|
|
20230710,124400,30026920,6430,6430,6430,6430,0
|
|
20230710,124300,30026920,6430,6430,6430,6430,0
|
|
20230710,124200,30026920,6430,6430,6430,6430,0
|
|
20230710,124100,30026920,6430,6430,6430,6430,0
|
|
20230710,124000,30026920,6430,6430,6430,6430,0
|
|
20230710,123900,30026920,6430,6430,6430,6430,0
|
|
20230710,123800,30026920,6430,6430,6430,6430,0
|
|
20230710,123700,30026920,6430,6430,6430,6430,0
|
|
20230710,123600,30026920,6430,6430,6430,6430,0
|
|
20230710,123500,30026920,6430,6430,6430,6430,847
|
|
20230710,123400,24580710,6440,6440,6440,6440,0
|
|
20230710,123300,24580710,6440,6440,6440,6440,0
|
|
20230710,123200,24580710,6440,6440,6440,6440,0
|
|
20230710,123100,24580710,6440,6440,6440,6440,1
|
|
20230710,123000,24574270,6440,6440,6440,6440,0
|
|
20230710,122900,24574270,6440,6440,6440,6440,0
|
|
20230710,122800,24574270,6440,6440,6440,6440,0
|
|
20230710,122700,24574270,6440,6440,6440,6440,0
|
|
20230710,122600,24574270,6440,6440,6440,6440,0
|
|
20230710,122500,24574270,6440,6440,6440,6440,0
|
|
20230710,122400,24574270,6440,6440,6440,6440,0
|
|
20230710,122300,24574270,6440,6440,6440,6440,0
|
|
20230710,122200,24574270,6440,6440,6440,6440,77
|
|
20230710,122100,24078390,6450,6450,6450,6450,0
|
|
20230710,122000,24078390,6450,6450,6450,6450,0
|
|
20230710,121900,24078390,6450,6450,6450,6450,0
|
|
20230710,121800,24078390,6450,6450,6450,6450,0
|
|
20230710,121700,24078390,6450,6450,6450,6450,0
|
|
20230710,121600,24078390,6450,6450,6450,6450,0
|
|
20230710,121500,24078390,6450,6450,6450,6450,0
|
|
20230710,121400,24078390,6450,6450,6450,6450,0
|
|
20230710,121300,24078390,6450,6450,6450,6450,0
|
|
20230710,121200,24078390,6450,6450,6450,6450,300
|
|
20230710,121100,22143390,6440,6440,6440,6440,0
|
|
20230710,121000,22143390,6440,6440,6440,6440,390
|
|
20230710,120900,19631790,6450,6450,6450,6450,0
|
|
20230710,120800,19631790,6450,6450,6450,6450,0
|
|
20230710,120700,19631790,6450,6450,6450,6450,0
|
|
20230710,120600,19631790,6450,6450,6450,6450,0
|
|
20230710,120500,19631790,6450,6450,6450,6450,0
|
|
20230710,120400,19631790,6450,6450,6450,6450,0
|
|
20230710,120300,19631790,6450,6450,6450,6450,0
|
|
20230710,120200,19631790,6450,6450,6450,6450,0
|
|
20230710,120100,19631790,6450,6450,6450,6450,0
|
|
20230710,120000,19631790,6450,6450,6450,6450,0
|
|
20230710,115900,19631790,6450,6450,6450,6450,10
|
|
20230710,115800,19567290,6450,6450,6450,6450,0
|
|
20230710,115700,19567290,6450,6450,6450,6450,0
|
|
20230710,115600,19567290,6450,6450,6450,6450,0
|
|
20230710,115500,19567290,6450,6450,6450,6450,0
|
|
20230710,115400,19567290,6450,6450,6450,6450,0
|
|
20230710,115300,19567290,6450,6450,6450,6450,0
|
|
20230710,115200,19567290,6450,6450,6450,6450,0
|
|
20230710,115100,19567290,6450,6450,6450,6450,0
|
|
20230710,115000,19567290,6450,6450,6450,6450,0
|
|
20230710,114900,19567290,6450,6450,6450,6450,0
|
|
20230710,114800,19567290,6450,6450,6450,6450,0
|
|
20230710,114700,19567290,6450,6450,6450,6450,0
|
|
20230710,114600,19567290,6450,6450,6450,6450,0
|
|
20230710,114500,19567290,6450,6450,6450,6450,0
|
|
20230710,114400,19567290,6450,6450,6450,6450,0
|
|
20230710,114300,19567290,6450,6450,6450,6450,0
|
|
20230710,114200,19567290,6450,6450,6450,6450,0
|
|
20230710,114100,19567290,6450,6450,6450,6450,0
|
|
20230710,114000,19567290,6450,6450,6450,6450,0
|
|
20230710,113900,19567290,6450,6450,6450,6450,0
|
|
20230710,113800,19567290,6450,6450,6450,6450,0
|
|
20230710,113700,19567290,6450,6450,6450,6450,0
|
|
20230710,113600,19567290,6450,6450,6450,6450,0
|
|
20230710,113500,19567290,6450,6450,6450,6450,0
|
|
20230710,113400,19567290,6450,6450,6450,6450,0
|
|
20230710,113300,19567290,6450,6450,6450,6450,0
|
|
20230710,113200,19567290,6450,6450,6450,6450,1
|
|
20230710,113100,19560840,6450,6450,6450,6450,0
|
|
20230710,113000,19560840,6450,6450,6450,6450,0
|
|
20230710,112900,19560840,6450,6450,6450,6450,0
|
|
20230710,112800,19560840,6450,6450,6450,6450,1
|
|
20230710,112700,19554390,6440,6440,6440,6440,0
|
|
20230710,112600,19554390,6440,6440,6440,6440,20
|
|
20230710,112500,19425590,6450,6450,6450,6450,0
|
|
20230710,112400,19425590,6450,6450,6450,6450,0
|
|
20230710,112300,19425590,6450,6450,6450,6450,0
|
|
20230710,112200,19425590,6450,6450,6450,6450,0
|
|
20230710,112100,19425590,6450,6450,6450,6450,0
|
|
20230710,112000,19425590,6450,6450,6450,6450,0
|
|
20230710,111900,19425590,6450,6450,6450,6450,0
|
|
20230710,111800,19425590,6450,6450,6450,6450,0
|
|
20230710,111700,19425590,6450,6450,6450,6450,0
|
|
20230710,111600,19425590,6450,6450,6450,6450,0
|
|
20230710,111500,19425590,6450,6450,6450,6450,0
|
|
20230710,111400,19425590,6450,6450,6450,6450,0
|
|
20230710,111300,19425590,6450,6450,6450,6450,0
|
|
20230710,111200,19425590,6450,6450,6450,6450,0
|
|
20230710,111100,19425590,6450,6450,6450,6450,0
|
|
20230710,111000,19425590,6450,6450,6450,6450,0
|
|
20230710,110900,19425590,6450,6450,6450,6450,0
|
|
20230710,110800,19425590,6450,6450,6450,6450,1
|
|
20230710,110700,19419140,6450,6450,6450,6450,0
|
|
20230710,110600,19419140,6450,6450,6450,6450,0
|
|
20230710,110500,19419140,6450,6450,6450,6450,0
|
|
20230710,110400,19419140,6450,6450,6450,6450,0
|
|
20230710,110300,19419140,6450,6450,6450,6450,0
|
|
20230710,110200,19419140,6450,6450,6450,6450,0
|
|
20230710,110100,19419140,6450,6450,6450,6450,0
|
|
20230710,110000,19419140,6450,6450,6450,6450,0
|
|
20230710,105900,19419140,6450,6450,6450,6450,0
|
|
20230710,105800,19419140,6450,6450,6450,6450,0
|
|
20230710,105700,19419140,6450,6450,6450,6450,0
|
|
20230710,105600,19419140,6450,6450,6450,6450,1
|
|
20230710,105500,19412690,6440,6440,6440,6440,0
|
|
20230710,105400,19412690,6440,6440,6440,6440,0
|
|
20230710,105300,19412690,6440,6440,6440,6440,0
|
|
20230710,105200,19412690,6440,6440,6440,6440,0
|
|
20230710,105100,19412690,6440,6440,6440,6440,8
|
|
20230710,105000,19361170,6440,6440,6440,6440,0
|
|
20230710,104900,19361170,6440,6440,6440,6440,0
|
|
20230710,104800,19361170,6440,6440,6440,6440,0
|
|
20230710,104700,19361170,6440,6440,6440,6440,0
|
|
20230710,104600,19361170,6440,6440,6440,6440,3
|
|
20230710,104500,19341850,6440,6440,6440,6440,0
|
|
20230710,104400,19341850,6440,6440,6440,6440,1
|
|
20230710,104300,19335410,6430,6430,6430,6430,0
|
|
20230710,104200,19335410,6430,6430,6430,6430,0
|
|
20230710,104100,19335410,6430,6430,6430,6430,3
|
|
20230710,104000,19316120,6410,6430,6430,6410,300
|
|
20230710,103900,17387220,6450,6450,6450,6450,0
|
|
20230710,103800,17387220,6450,6450,6450,6450,0
|
|
20230710,103700,17387220,6450,6450,6450,6450,0
|
|
20230710,103600,17387220,6450,6450,6450,6450,0
|
|
20230710,103500,17387220,6450,6430,6450,6430,106
|
|
20230710,103400,16705620,6430,6430,6430,6430,0
|
|
20230710,103300,16705620,6430,6420,6430,6410,167
|
|
20230710,103200,15635070,6430,6430,6430,6430,0
|
|
20230710,103100,15635070,6430,6430,6430,6430,0
|
|
20230710,103000,15635070,6430,6430,6430,6430,539
|
|
20230710,102900,12169300,6430,6430,6430,6430,0
|
|
20230710,102800,12169300,6430,6430,6430,6430,0
|
|
20230710,102700,12169300,6430,6430,6430,6430,0
|
|
20230710,102600,12169300,6430,6430,6430,6430,0
|
|
20230710,102500,12169300,6430,6430,6430,6430,195
|
|
20230710,102400,10915450,6430,6430,6430,6430,0
|
|
20230710,102300,10915450,6430,6430,6430,6430,0
|
|
20230710,102200,10915450,6430,6430,6430,6430,0
|
|
20230710,102100,10915450,6430,6430,6430,6430,0
|
|
20230710,102000,10915450,6430,6430,6430,6430,4
|
|
20230710,101900,10889730,6430,6430,6430,6430,0
|
|
20230710,101800,10889730,6430,6430,6430,6430,0
|
|
20230710,101700,10889730,6430,6430,6430,6430,0
|
|
20230710,101600,10889730,6430,6430,6430,6430,0
|
|
20230710,101500,10889730,6430,6430,6430,6430,0
|
|
20230710,101400,10889730,6430,6430,6430,6430,0
|
|
20230710,101300,10889730,6430,6430,6430,6430,0
|
|
20230710,101200,10889730,6430,6440,6440,6430,192
|
|
20230710,101100,9653270,6440,6440,6440,6440,0
|
|
20230710,101000,9653270,6440,6440,6440,6440,0
|
|
20230710,100900,9653270,6440,6440,6440,6440,3
|
|
20230710,100800,9633950,6450,6450,6450,6450,0
|
|
20230710,100700,9633950,6450,6450,6450,6450,0
|
|
20230710,100600,9633950,6450,6450,6450,6450,0
|
|
20230710,100500,9633950,6450,6450,6450,6450,0
|
|
20230710,100400,9633950,6450,6450,6450,6450,0
|
|
20230710,100300,9633950,6450,6450,6450,6450,0
|
|
20230710,100200,9633950,6450,6450,6450,6450,0
|
|
20230710,100100,9633950,6450,6450,6450,6450,1
|
|
20230710,100000,9627500,6450,6450,6450,6450,0
|
|
20230710,095900,9627500,6450,6450,6450,6450,0
|
|
20230710,095800,9627500,6450,6450,6450,6450,0
|
|
20230710,095700,9627500,6450,6450,6450,6450,0
|
|
20230710,095600,9627500,6450,6450,6450,6450,0
|
|
20230710,095500,9627500,6450,6450,6450,6450,0
|
|
20230710,095400,9627500,6450,6450,6450,6450,0
|
|
20230710,095300,9627500,6450,6450,6450,6450,0
|
|
20230710,095200,9627500,6450,6450,6450,6450,0
|
|
20230710,095100,9627500,6450,6450,6450,6450,2
|
|
20230710,095000,9614600,6450,6450,6450,6450,0
|
|
20230710,094900,9614600,6450,6450,6450,6450,0
|
|
20230710,094800,9614600,6450,6450,6450,6450,1
|
|
20230710,094700,9608150,6450,6450,6450,6450,0
|
|
20230710,094600,9608150,6450,6420,6450,6420,19
|
|
20230710,094500,9485820,6420,6420,6420,6420,0
|
|
20230710,094400,9485820,6420,6420,6420,6420,495
|
|
20230710,094300,6307920,6420,6420,6420,6420,0
|
|
20230710,094200,6307920,6420,6420,6420,6420,0
|
|
20230710,094100,6307920,6420,6420,6420,6420,0
|
|
20230710,094000,6307920,6420,6420,6420,6420,0
|
|
20230710,093900,6307920,6420,6420,6420,6420,0
|
|
20230710,093800,6307920,6420,6420,6420,6420,13
|
|
20230710,093700,6224460,6420,6420,6420,6420,0
|
|
20230710,093600,6224460,6420,6420,6420,6420,0
|
|
20230710,093500,6224460,6420,6420,6420,6420,0
|
|
20230710,093400,6224460,6420,6420,6420,6420,3
|
|
20230710,093300,6205200,6420,6420,6420,6420,0
|
|
20230710,093200,6205200,6420,6420,6420,6420,0
|
|
20230710,093100,6205200,6420,6420,6420,6420,0
|
|
20230710,093000,6205200,6420,6420,6420,6420,0
|
|
20230710,092900,6205200,6420,6420,6420,6420,0
|
|
20230710,092800,6205200,6420,6420,6420,6420,0
|
|
20230710,092700,6205200,6420,6420,6420,6420,0
|
|
20230710,092600,6205200,6420,6420,6420,6420,0
|
|
20230710,092500,6205200,6420,6420,6420,6420,0
|
|
20230710,092400,6205200,6420,6420,6420,6420,0
|
|
20230710,092300,6205200,6420,6420,6420,6420,0
|
|
20230710,092200,6205200,6420,6420,6420,6420,0
|
|
20230710,092100,6205200,6420,6420,6420,6420,0
|
|
20230710,092000,6205200,6420,6420,6420,6420,0
|
|
20230710,091900,6205200,6420,6420,6420,6420,0
|
|
20230710,091800,6205200,6420,6420,6420,6420,0
|
|
20230710,091700,6205200,6420,6420,6420,6420,0
|
|
20230710,091600,6205200,6420,6420,6420,6420,1
|
|
20230710,091500,6198780,6420,6420,6420,6420,0
|
|
20230710,091400,6198780,6420,6420,6420,6420,0
|
|
20230710,091300,6198780,6420,6420,6420,6420,0
|
|
20230710,091200,6198780,6420,6420,6420,6420,0
|
|
20230710,091100,6198780,6420,6420,6420,6420,1
|
|
20230710,091000,6192360,6380,6380,6380,6380,0
|
|
20230710,090900,6192360,6380,6380,6380,6380,0
|
|
20230710,090800,6192360,6380,6380,6380,6380,0
|
|
20230710,090700,6192360,6380,6380,6380,6380,0
|
|
20230710,090600,6192360,6380,6380,6380,6380,0
|
|
20230710,090500,6192360,6380,6390,6390,6380,12
|
|
20230710,090400,6115720,6400,6400,6400,6400,0
|
|
20230710,090300,6115720,6400,6400,6400,6400,0
|
|
20230710,090200,6115720,6400,6400,6400,6400,144
|
|
20230710,090100,5194120,6400,6400,6420,6400,797
|
|
20230710,090000,90200,6410,6450,6450,6410,14
|