619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,191600,300563650,5560,5560,5560,5560,2002
|
|
20230710,191500,300563650,5560,5560,5560,5560,0
|
|
20230710,191400,300563650,5560,5560,5560,5560,0
|
|
20230710,191300,300563650,5560,5560,5560,5560,0
|
|
20230710,191200,300563650,5560,5560,5560,5560,0
|
|
20230710,191100,300563650,5560,5560,5560,5560,0
|
|
20230710,191000,300563650,5560,5560,5560,5560,0
|
|
20230710,190900,300563650,5560,5560,5560,5560,0
|
|
20230710,190800,300563650,5560,5560,5560,5560,0
|
|
20230710,190700,300563650,5560,5560,5560,5560,0
|
|
20230710,190600,300563650,5560,5560,5560,5560,0
|
|
20230710,190500,300563650,5560,5560,5560,5560,0
|
|
20230710,190400,300563650,5560,5560,5560,5560,0
|
|
20230710,190300,300563650,5560,5560,5560,5560,0
|
|
20230710,190200,300563650,5560,5560,5560,5560,0
|
|
20230710,190100,300563650,5560,5560,5560,5560,0
|
|
20230710,190000,300563650,5560,5560,5560,5560,0
|
|
20230710,185900,300563650,5560,5560,5560,5560,0
|
|
20230710,185800,300563650,5560,5560,5560,5560,0
|
|
20230710,185700,300563650,5560,5560,5560,5560,0
|
|
20230710,185600,300563650,5560,5560,5560,5560,0
|
|
20230710,185500,300563650,5560,5560,5560,5560,0
|
|
20230710,185400,300563650,5560,5560,5560,5560,0
|
|
20230710,185300,300563650,5560,5560,5560,5560,0
|
|
20230710,185200,300563650,5560,5560,5560,5560,0
|
|
20230710,185100,300563650,5560,5560,5560,5560,0
|
|
20230710,185000,300563650,5560,5560,5560,5560,0
|
|
20230710,184900,300563650,5560,5560,5560,5560,0
|
|
20230710,184800,300563650,5560,5560,5560,5560,0
|
|
20230710,184700,300563650,5560,5560,5560,5560,0
|
|
20230710,184600,300563650,5560,5560,5560,5560,2002
|
|
20230710,184500,300563650,5560,5560,5560,5560,0
|
|
20230710,184400,300563650,5560,5560,5560,5560,0
|
|
20230710,184300,300563650,5560,5560,5560,5560,0
|
|
20230710,184200,300563650,5560,5560,5560,5560,0
|
|
20230710,184100,300563650,5560,5560,5560,5560,0
|
|
20230710,184000,300563650,5560,5560,5560,5560,0
|
|
20230710,183900,300563650,5560,5560,5560,5560,0
|
|
20230710,183800,300563650,5560,5560,5560,5560,0
|
|
20230710,183700,300563650,5560,5560,5560,5560,0
|
|
20230710,183600,300563650,5560,5560,5560,5560,0
|
|
20230710,183500,300563650,5560,5560,5560,5560,0
|
|
20230710,183400,300563650,5560,5560,5560,5560,0
|
|
20230710,183300,300563650,5560,5560,5560,5560,0
|
|
20230710,183200,300563650,5560,5560,5560,5560,0
|
|
20230710,183100,300563650,5560,5560,5560,5560,0
|
|
20230710,183000,300563650,5560,5560,5560,5560,0
|
|
20230710,182900,300563650,5560,5560,5560,5560,0
|
|
20230710,182800,300563650,5560,5560,5560,5560,0
|
|
20230710,182700,300563650,5560,5560,5560,5560,0
|
|
20230710,182600,300563650,5560,5560,5560,5560,0
|
|
20230710,182500,300563650,5560,5560,5560,5560,0
|
|
20230710,182400,300563650,5560,5560,5560,5560,0
|
|
20230710,182300,300563650,5560,5560,5560,5560,0
|
|
20230710,182200,300563650,5560,5560,5560,5560,0
|
|
20230710,182100,300563650,5560,5560,5560,5560,0
|
|
20230710,182000,300563650,5560,5560,5560,5560,0
|
|
20230710,181900,300563650,5560,5560,5560,5560,0
|
|
20230710,181800,300563650,5560,5560,5560,5560,0
|
|
20230710,181700,300563650,5560,5560,5560,5560,0
|
|
20230710,181600,300563650,5560,5560,5560,5560,2002
|
|
20230710,181500,300563650,5560,5560,5560,5560,0
|
|
20230710,181400,300563650,5560,5560,5560,5560,0
|
|
20230710,181300,300563650,5560,5560,5560,5560,0
|
|
20230710,181200,300563650,5560,5560,5560,5560,0
|
|
20230710,181100,300563650,5560,5560,5560,5560,0
|
|
20230710,181000,300563650,5560,5560,5560,5560,0
|
|
20230710,180900,300563650,5560,5560,5560,5560,0
|
|
20230710,180800,300563650,5560,5560,5560,5560,0
|
|
20230710,180700,300563650,5560,5560,5560,5560,0
|
|
20230710,180600,300563650,5560,5560,5560,5560,0
|
|
20230710,180500,300563650,5560,5560,5560,5560,0
|
|
20230710,180400,300563650,5560,5560,5560,5560,0
|
|
20230710,180300,300563650,5560,5560,5560,5560,0
|
|
20230710,180200,300563650,5560,5560,5560,5560,0
|
|
20230710,180100,300563650,5560,5560,5560,5560,0
|
|
20230710,180000,300563650,5560,5560,5560,5560,0
|
|
20230710,175900,300563650,5560,5560,5560,5560,0
|
|
20230710,175800,300563650,5560,5560,5560,5560,0
|
|
20230710,175700,300563650,5560,5560,5560,5560,0
|
|
20230710,175600,300563650,5560,5560,5560,5560,0
|
|
20230710,175500,300563650,5560,5560,5560,5560,0
|
|
20230710,175400,300563650,5560,5560,5560,5560,0
|
|
20230710,175300,300563650,5560,5560,5560,5560,0
|
|
20230710,175200,300563650,5560,5560,5560,5560,0
|
|
20230710,175100,300563650,5560,5560,5560,5560,0
|
|
20230710,175000,300563650,5560,5560,5560,5560,0
|
|
20230710,174900,300563650,5560,5560,5560,5560,0
|
|
20230710,174800,300563650,5560,5560,5560,5560,0
|
|
20230710,174700,300563650,5560,5560,5560,5560,0
|
|
20230710,174600,300563650,5560,5560,5560,5560,2002
|
|
20230710,174500,300563650,5560,5560,5560,5560,0
|
|
20230710,174400,300563650,5560,5560,5560,5560,0
|
|
20230710,174300,300563650,5560,5560,5560,5560,0
|
|
20230710,174200,300563650,5560,5560,5560,5560,0
|
|
20230710,174100,300563650,5560,5560,5560,5560,0
|
|
20230710,174000,300563650,5560,5560,5560,5560,0
|
|
20230710,173900,300563650,5560,5560,5560,5560,0
|
|
20230710,173800,300563650,5560,5560,5560,5560,0
|
|
20230710,173700,300563650,5560,5560,5560,5560,0
|
|
20230710,173600,300563650,5560,5560,5560,5560,0
|
|
20230710,173500,300563650,5560,5560,5560,5560,0
|
|
20230710,173400,300563650,5560,5560,5560,5560,0
|
|
20230710,173300,300563650,5560,5560,5560,5560,0
|
|
20230710,173200,300563650,5560,5560,5560,5560,0
|
|
20230710,173100,300563650,5560,5560,5560,5560,0
|
|
20230710,173000,300563650,5560,5560,5560,5560,0
|
|
20230710,172900,300563650,5560,5560,5560,5560,0
|
|
20230710,172800,300563650,5560,5560,5560,5560,0
|
|
20230710,172700,300563650,5560,5560,5560,5560,0
|
|
20230710,172600,300563650,5560,5560,5560,5560,0
|
|
20230710,172500,300563650,5560,5560,5560,5560,0
|
|
20230710,172400,300563650,5560,5560,5560,5560,0
|
|
20230710,172300,300563650,5560,5560,5560,5560,0
|
|
20230710,172200,300563650,5560,5560,5560,5560,0
|
|
20230710,172100,300563650,5560,5560,5560,5560,0
|
|
20230710,172000,300563650,5560,5560,5560,5560,0
|
|
20230710,171900,300563650,5560,5560,5560,5560,0
|
|
20230710,171800,300563650,5560,5560,5560,5560,0
|
|
20230710,171700,300563650,5560,5560,5560,5560,0
|
|
20230710,171600,300563650,5560,5560,5560,5560,2002
|
|
20230710,171500,300563650,5560,5560,5560,5560,0
|
|
20230710,171400,300563650,5560,5560,5560,5560,0
|
|
20230710,171300,300563650,5560,5560,5560,5560,0
|
|
20230710,171200,300563650,5560,5560,5560,5560,0
|
|
20230710,171100,300563650,5560,5560,5560,5560,0
|
|
20230710,171000,300563650,5560,5560,5560,5560,0
|
|
20230710,170900,300563650,5560,5560,5560,5560,0
|
|
20230710,170800,300563650,5560,5560,5560,5560,0
|
|
20230710,170700,300563650,5560,5560,5560,5560,0
|
|
20230710,170600,300563650,5560,5560,5560,5560,0
|
|
20230710,170500,300563650,5560,5560,5560,5560,0
|
|
20230710,170400,300563650,5560,5560,5560,5560,0
|
|
20230710,170300,300563650,5560,5560,5560,5560,0
|
|
20230710,170200,300563650,5560,5560,5560,5560,0
|
|
20230710,170100,300563650,5560,5560,5560,5560,0
|
|
20230710,170000,300563650,5560,5560,5560,5560,0
|
|
20230710,165900,300563650,5560,5560,5560,5560,0
|
|
20230710,165800,300563650,5560,5560,5560,5560,0
|
|
20230710,165700,300563650,5560,5560,5560,5560,0
|
|
20230710,165600,300563650,5560,5560,5560,5560,0
|
|
20230710,165500,300563650,5560,5560,5560,5560,0
|
|
20230710,165400,300563650,5560,5560,5560,5560,0
|
|
20230710,165300,300563650,5560,5560,5560,5560,0
|
|
20230710,165200,300563650,5560,5560,5560,5560,0
|
|
20230710,165100,300563650,5560,5560,5560,5560,0
|
|
20230710,165000,300563650,5560,5560,5560,5560,0
|
|
20230710,164900,300563650,5560,5560,5560,5560,0
|
|
20230710,164800,300563650,5560,5560,5560,5560,0
|
|
20230710,164700,300563650,5560,5560,5560,5560,0
|
|
20230710,164600,300563650,5560,5560,5560,5560,2002
|
|
20230710,164500,300563650,5560,5560,5560,5560,0
|
|
20230710,164400,300563650,5560,5560,5560,5560,0
|
|
20230710,164300,300563650,5560,5560,5560,5560,0
|
|
20230710,164200,300563650,5560,5560,5560,5560,0
|
|
20230710,164100,300563650,5560,5560,5560,5560,0
|
|
20230710,164000,300563650,5560,5560,5560,5560,0
|
|
20230710,163900,300563650,5560,5560,5560,5560,0
|
|
20230710,163800,300563650,5560,5560,5560,5560,0
|
|
20230710,163700,300563650,5560,5560,5560,5560,0
|
|
20230710,163600,300563650,5560,5560,5560,5560,0
|
|
20230710,163500,300563650,5560,5560,5560,5560,0
|
|
20230710,163400,300563650,5560,5560,5560,5560,0
|
|
20230710,163300,300563650,5560,5560,5560,5560,0
|
|
20230710,163200,300563650,5560,5560,5560,5560,0
|
|
20230710,163100,300563650,5560,5560,5560,5560,0
|
|
20230710,163000,300563650,5560,5560,5560,5560,0
|
|
20230710,162900,300563650,5560,5560,5560,5560,0
|
|
20230710,162800,300563650,5560,5560,5560,5560,0
|
|
20230710,162700,300563650,5560,5560,5560,5560,0
|
|
20230710,162600,300563650,5560,5560,5560,5560,0
|
|
20230710,162500,300563650,5560,5560,5560,5560,0
|
|
20230710,162400,300563650,5560,5560,5560,5560,0
|
|
20230710,162300,300563650,5560,5560,5560,5560,0
|
|
20230710,162200,300563650,5560,5560,5560,5560,0
|
|
20230710,162100,300563650,5560,5560,5560,5560,0
|
|
20230710,162000,300563650,5560,5560,5560,5560,0
|
|
20230710,161900,300563650,5560,5560,5560,5560,0
|
|
20230710,161800,300563650,5560,5560,5560,5560,0
|
|
20230710,161700,300563650,5560,5560,5560,5560,0
|
|
20230710,161600,300563650,5560,5560,5560,5560,2002
|
|
20230710,161500,300563650,5560,5560,5560,5560,0
|
|
20230710,161400,300563650,5560,5560,5560,5560,0
|
|
20230710,161300,300563650,5560,5560,5560,5560,0
|
|
20230710,161200,300563650,5560,5560,5560,5560,0
|
|
20230710,161100,300563650,5560,5560,5560,5560,0
|
|
20230710,161000,300563650,5560,5560,5560,5560,0
|
|
20230710,160900,300563650,5560,5560,5560,5560,0
|
|
20230710,160800,300563650,5560,5560,5560,5560,0
|
|
20230710,160700,300563650,5560,5560,5560,5560,0
|
|
20230710,160600,300563650,5560,5560,5560,5560,0
|
|
20230710,160500,300563650,5560,5560,5560,5560,0
|
|
20230710,160400,300563650,5560,5560,5560,5560,0
|
|
20230710,160300,300563650,5560,5560,5560,5560,0
|
|
20230710,160200,300563650,5560,5560,5560,5560,0
|
|
20230710,160100,300563650,5560,5560,5560,5560,0
|
|
20230710,160000,300563650,5560,5560,5560,5560,0
|
|
20230710,155900,300563650,5560,5560,5560,5560,0
|
|
20230710,155800,300563650,5560,5560,5560,5560,0
|
|
20230710,155700,300563650,5560,5560,5560,5560,0
|
|
20230710,155600,300563650,5560,5560,5560,5560,0
|
|
20230710,155500,300563650,5560,5560,5560,5560,0
|
|
20230710,155400,300563650,5560,5560,5560,5560,0
|
|
20230710,155300,300563650,5560,5560,5560,5560,0
|
|
20230710,155200,300563650,5560,5560,5560,5560,0
|
|
20230710,155100,300563650,5560,5560,5560,5560,0
|
|
20230710,155000,300563650,5560,5560,5560,5560,0
|
|
20230710,154900,300563650,5560,5560,5560,5560,0
|
|
20230710,154800,300563650,5560,5560,5560,5560,0
|
|
20230710,154700,300563650,5560,5560,5560,5560,0
|
|
20230710,154600,300563650,5560,5560,5560,5560,2002
|
|
20230710,154500,300563650,5560,5560,5560,5560,0
|
|
20230710,154400,300563650,5560,5560,5560,5560,0
|
|
20230710,154300,300563650,5560,5560,5560,5560,0
|
|
20230710,154200,300563650,5560,5560,5560,5560,0
|
|
20230710,154100,300563650,5560,5560,5560,5560,0
|
|
20230710,154000,300563650,5560,5560,5560,5560,0
|
|
20230710,153900,300563650,5560,5560,5560,5560,0
|
|
20230710,153800,300563650,5560,5560,5560,5560,0
|
|
20230710,153700,300563650,5560,5560,5560,5560,0
|
|
20230710,153600,300563650,5560,5560,5560,5560,0
|
|
20230710,153500,300563650,5560,5560,5560,5560,0
|
|
20230710,153400,300563650,5560,5560,5560,5560,0
|
|
20230710,153300,300563650,5560,5560,5560,5560,0
|
|
20230710,153200,300563650,5560,5560,5560,5560,0
|
|
20230710,153100,300563650,5560,5560,5560,5560,0
|
|
20230710,153000,300563650,5560,5560,5560,5560,2002
|
|
20230710,152900,289432530,5610,5610,5610,5610,0
|
|
20230710,152800,289432530,5610,5610,5610,5610,0
|
|
20230710,152700,289432530,5610,5610,5610,5610,0
|
|
20230710,152600,289432530,5610,5610,5610,5610,0
|
|
20230710,152500,289432530,5610,5610,5610,5610,0
|
|
20230710,152400,289432530,5610,5610,5610,5610,0
|
|
20230710,152300,289432530,5610,5610,5610,5610,0
|
|
20230710,152200,289432530,5610,5610,5610,5610,0
|
|
20230710,152100,289432530,5610,5610,5610,5610,0
|
|
20230710,152000,289432530,5610,5610,5610,5610,0
|
|
20230710,151900,289432530,5610,5580,5610,5560,671
|
|
20230710,151800,285691940,5610,5610,5610,5610,1
|
|
20230710,151700,285686330,5570,5570,5570,5570,0
|
|
20230710,151600,285686330,5570,5570,5570,5570,5
|
|
20230710,151500,285658480,5570,5570,5570,5570,0
|
|
20230710,151400,285658480,5570,5580,5580,5570,160
|
|
20230710,151300,284767010,5590,5590,5590,5590,1
|
|
20230710,151200,284761420,5600,5600,5600,5600,1
|
|
20230710,151100,284755820,5580,5580,5580,5580,350
|
|
20230710,151000,282802820,5600,5600,5610,5600,105
|
|
20230710,150900,282214780,5580,5610,5610,5580,1784
|
|
20230710,150800,272223590,5630,5630,5630,5630,1
|
|
20230710,150700,272217960,5610,5610,5610,5610,0
|
|
20230710,150600,272217960,5610,5610,5610,5610,0
|
|
20230710,150500,272217960,5610,5610,5610,5610,0
|
|
20230710,150400,272217960,5610,5610,5610,5610,1038
|
|
20230710,150300,266394780,5610,5610,5610,5610,9
|
|
20230710,150200,266344290,5630,5630,5630,5630,1
|
|
20230710,150100,266338660,5640,5640,5640,5640,14
|
|
20230710,150000,266259700,5640,5640,5640,5640,0
|
|
20230710,145900,266259700,5640,5640,5640,5640,4
|
|
20230710,145800,266237140,5640,5640,5640,5640,0
|
|
20230710,145700,266237140,5640,5640,5640,5640,0
|
|
20230710,145600,266237140,5640,5640,5640,5640,0
|
|
20230710,145500,266237140,5640,5640,5640,5640,0
|
|
20230710,145400,266237140,5640,5640,5640,5640,0
|
|
20230710,145300,266237140,5640,5640,5640,5640,0
|
|
20230710,145200,266237140,5640,5640,5640,5640,0
|
|
20230710,145100,266237140,5640,5640,5640,5640,0
|
|
20230710,145000,266237140,5640,5640,5640,5640,0
|
|
20230710,144900,266237140,5640,5640,5640,5640,0
|
|
20230710,144800,266237140,5640,5640,5640,5640,2
|
|
20230710,144700,266225860,5640,5640,5640,5640,0
|
|
20230710,144600,266225860,5640,5640,5640,5620,748
|
|
20230710,144500,262018700,5650,5650,5650,5650,0
|
|
20230710,144400,262018700,5650,5650,5650,5650,0
|
|
20230710,144300,262018700,5650,5650,5650,5650,0
|
|
20230710,144200,262018700,5650,5650,5650,5650,0
|
|
20230710,144100,262018700,5650,5650,5650,5650,20
|
|
20230710,144000,261905700,5650,5650,5650,5650,0
|
|
20230710,143900,261905700,5650,5650,5650,5650,51
|
|
20230710,143800,261617550,5650,5650,5650,5650,17
|
|
20230710,143700,261521500,5650,5650,5650,5650,0
|
|
20230710,143600,261521500,5650,5650,5650,5650,0
|
|
20230710,143500,261521500,5650,5650,5650,5650,0
|
|
20230710,143400,261521500,5650,5650,5650,5650,34
|
|
20230710,143300,261329400,5650,5640,5650,5640,36
|
|
20230710,143200,261126030,5640,5640,5650,5640,39
|
|
20230710,143100,260905700,5640,5650,5650,5640,21
|
|
20230710,143000,260787060,5650,5650,5650,5650,10
|
|
20230710,142900,260730560,5630,5630,5630,5630,0
|
|
20230710,142800,260730560,5630,5630,5630,5630,0
|
|
20230710,142700,260730560,5630,5630,5630,5630,0
|
|
20230710,142600,260730560,5630,5630,5630,5630,0
|
|
20230710,142500,260730560,5630,5630,5630,5630,0
|
|
20230710,142400,260730560,5630,5630,5630,5630,0
|
|
20230710,142300,260730560,5630,5640,5640,5630,2175
|
|
20230710,142200,248478630,5650,5650,5650,5650,2
|
|
20230710,142100,248467330,5670,5670,5670,5670,3
|
|
20230710,142000,248450320,5640,5640,5640,5640,0
|
|
20230710,141900,248450320,5640,5640,5640,5640,0
|
|
20230710,141800,248450320,5640,5640,5640,5640,0
|
|
20230710,141700,248450320,5640,5640,5640,5640,0
|
|
20230710,141600,248450320,5640,5640,5640,5640,2
|
|
20230710,141500,248439040,5640,5640,5640,5640,0
|
|
20230710,141400,248439040,5640,5640,5640,5640,0
|
|
20230710,141300,248439040,5640,5640,5640,5640,0
|
|
20230710,141200,248439040,5640,5640,5640,5640,0
|
|
20230710,141100,248439040,5640,5650,5650,5640,10
|
|
20230710,141000,248382600,5640,5640,5640,5640,0
|
|
20230710,140900,248382600,5640,5640,5640,5640,0
|
|
20230710,140800,248382600,5640,5640,5640,5640,0
|
|
20230710,140700,248382600,5640,5640,5640,5640,20
|
|
20230710,140600,248269800,5640,5640,5640,5640,3
|
|
20230710,140500,248252880,5670,5670,5670,5670,2
|
|
20230710,140400,248241540,5640,5640,5640,5640,0
|
|
20230710,140300,248241540,5640,5640,5640,5640,0
|
|
20230710,140200,248241540,5640,5640,5640,5640,0
|
|
20230710,140100,248241540,5640,5640,5640,5640,0
|
|
20230710,140000,248241540,5640,5640,5640,5640,0
|
|
20230710,135900,248241540,5640,5640,5640,5640,0
|
|
20230710,135800,248241540,5640,5640,5640,5640,1
|
|
20230710,135700,248235900,5640,5640,5640,5640,0
|
|
20230710,135600,248235900,5640,5640,5640,5640,0
|
|
20230710,135500,248235900,5640,5640,5640,5640,0
|
|
20230710,135400,248235900,5640,5640,5640,5640,0
|
|
20230710,135300,248235900,5640,5640,5640,5640,0
|
|
20230710,135200,248235900,5640,5640,5640,5640,0
|
|
20230710,135100,248235900,5640,5650,5650,5640,1080
|
|
20230710,135000,242143170,5670,5670,5670,5670,457
|
|
20230710,134900,239551980,5670,5670,5670,5670,0
|
|
20230710,134800,239551980,5670,5670,5670,5670,0
|
|
20230710,134700,239551980,5670,5670,5670,5670,0
|
|
20230710,134600,239551980,5670,5670,5670,5670,0
|
|
20230710,134500,239551980,5670,5670,5670,5670,1500
|
|
20230710,134400,231046980,5660,5660,5660,5660,0
|
|
20230710,134300,231046980,5660,5660,5660,5660,0
|
|
20230710,134200,231046980,5660,5660,5660,5660,0
|
|
20230710,134100,231046980,5660,5660,5660,5660,0
|
|
20230710,134000,231046980,5660,5660,5660,5660,0
|
|
20230710,133900,231046980,5660,5660,5660,5660,0
|
|
20230710,133800,231046980,5660,5660,5660,5660,0
|
|
20230710,133700,231046980,5660,5660,5660,5660,5
|
|
20230710,133600,231018680,5660,5660,5660,5660,0
|
|
20230710,133500,231018680,5660,5660,5660,5660,0
|
|
20230710,133400,231018680,5660,5660,5660,5660,153
|
|
20230710,133300,230152700,5650,5650,5650,5650,0
|
|
20230710,133200,230152700,5650,5650,5650,5650,0
|
|
20230710,133100,230152700,5650,5650,5650,5650,0
|
|
20230710,133000,230152700,5650,5650,5650,5650,0
|
|
20230710,132900,230152700,5650,5650,5650,5650,0
|
|
20230710,132800,230152700,5650,5650,5650,5650,0
|
|
20230710,132700,230152700,5650,5650,5650,5650,100
|
|
20230710,132600,229587700,5650,5650,5650,5650,0
|
|
20230710,132500,229587700,5650,5650,5650,5650,0
|
|
20230710,132400,229587700,5650,5650,5650,5650,0
|
|
20230710,132300,229587700,5650,5650,5650,5650,0
|
|
20230710,132200,229587700,5650,5650,5650,5650,0
|
|
20230710,132100,229587700,5650,5650,5650,5650,0
|
|
20230710,132000,229587700,5650,5650,5650,5650,0
|
|
20230710,131900,229587700,5650,5650,5650,5650,0
|
|
20230710,131800,229587700,5650,5650,5650,5650,4
|
|
20230710,131700,229565100,5650,5650,5650,5650,499
|
|
20230710,131600,226745750,5660,5650,5660,5650,2
|
|
20230710,131500,226734440,5640,5650,5650,5640,47
|
|
20230710,131400,226469350,5650,5650,5650,5650,1
|
|
20230710,131300,226463700,5650,5650,5650,5650,0
|
|
20230710,131200,226463700,5650,5650,5650,5650,2
|
|
20230710,131100,226452400,5650,5650,5650,5650,2
|
|
20230710,131000,226441100,5660,5660,5660,5660,0
|
|
20230710,130900,226441100,5660,5660,5660,5660,1
|
|
20230710,130800,226435440,5650,5650,5650,5650,0
|
|
20230710,130700,226435440,5650,5650,5650,5650,1
|
|
20230710,130600,226429790,5650,5650,5650,5650,1
|
|
20230710,130500,226424140,5650,5650,5650,5650,10
|
|
20230710,130400,226367640,5650,5650,5650,5650,0
|
|
20230710,130300,226367640,5650,5650,5650,5650,0
|
|
20230710,130200,226367640,5650,5650,5650,5650,1
|
|
20230710,130100,226361990,5650,5650,5650,5650,1
|
|
20230710,130000,226356340,5650,5660,5660,5650,29
|
|
20230710,125900,226192410,5650,5650,5650,5650,2
|
|
20230710,125800,226181110,5650,5650,5650,5650,0
|
|
20230710,125700,226181110,5650,5650,5650,5650,48
|
|
20230710,125600,225909910,5650,5650,5650,5650,2
|
|
20230710,125500,225898610,5650,5650,5650,5650,0
|
|
20230710,125400,225898610,5650,5650,5650,5650,4
|
|
20230710,125300,225876010,5650,5650,5650,5650,3
|
|
20230710,125200,225859060,5650,5650,5650,5650,0
|
|
20230710,125100,225859060,5650,5650,5650,5650,0
|
|
20230710,125000,225859060,5650,5650,5650,5650,1
|
|
20230710,124900,225853410,5650,5650,5650,5650,2
|
|
20230710,124800,225842110,5650,5650,5650,5650,0
|
|
20230710,124700,225842110,5650,5660,5660,5650,15
|
|
20230710,124600,225757230,5650,5650,5650,5650,0
|
|
20230710,124500,225757230,5650,5650,5650,5650,0
|
|
20230710,124400,225757230,5650,5650,5650,5650,19
|
|
20230710,124300,225649880,5650,5640,5650,5640,6
|
|
20230710,124200,225616020,5640,5640,5640,5640,104
|
|
20230710,124100,225029460,5640,5640,5640,5640,21
|
|
20230710,124000,224911020,5640,5640,5640,5640,0
|
|
20230710,123900,224911020,5640,5640,5640,5640,2
|
|
20230710,123800,224899740,5640,5640,5640,5640,239
|
|
20230710,123700,223551780,5640,5640,5640,5640,152
|
|
20230710,123600,222694500,5640,5640,5640,5640,2
|
|
20230710,123500,222683220,5640,5640,5640,5640,0
|
|
20230710,123400,222683220,5640,5640,5640,5640,0
|
|
20230710,123300,222683220,5640,5640,5640,5640,10
|
|
20230710,123200,222626820,5660,5660,5660,5660,0
|
|
20230710,123100,222626820,5660,5640,5660,5640,19
|
|
20230710,123000,222519360,5670,5640,5670,5630,106
|
|
20230710,122900,221922430,5640,5670,5670,5640,3
|
|
20230710,122800,221905450,5670,5670,5670,5670,0
|
|
20230710,122700,221905450,5670,5650,5670,5640,2289
|
|
20230710,122600,208995450,5670,5650,5670,5650,3
|
|
20230710,122500,208978460,5670,5670,5670,5670,0
|
|
20230710,122400,208978460,5670,5650,5670,5650,2
|
|
20230710,122300,208967140,5650,5650,5650,5650,2
|
|
20230710,122200,208955840,5660,5660,5660,5660,50
|
|
20230710,122100,208672840,5660,5660,5660,5660,0
|
|
20230710,122000,208672840,5660,5660,5660,5660,0
|
|
20230710,121900,208672840,5660,5650,5660,5650,31
|
|
20230710,121800,208497680,5650,5660,5660,5650,30
|
|
20230710,121700,208328170,5650,5660,5660,5650,813
|
|
20230710,121600,203726870,5660,5660,5660,5660,2
|
|
20230710,121500,203715550,5650,5650,5650,5650,0
|
|
20230710,121400,203715550,5650,5650,5650,5650,2
|
|
20230710,121300,203704250,5650,5650,5650,5650,0
|
|
20230710,121200,203704250,5650,5640,5650,5640,1001
|
|
20230710,121100,198053550,5640,5640,5640,5640,5
|
|
20230710,121000,198025350,5640,5640,5640,5640,0
|
|
20230710,120900,198025350,5640,5640,5640,5640,0
|
|
20230710,120800,198025350,5640,5640,5640,5640,0
|
|
20230710,120700,198025350,5640,5640,5640,5640,1
|
|
20230710,120600,198019710,5660,5660,5660,5660,853
|
|
20230710,120500,193191730,5660,5650,5660,5650,1445
|
|
20230710,120400,185013240,5630,5630,5630,5630,0
|
|
20230710,120300,185013240,5630,5630,5630,5630,1
|
|
20230710,120200,185007610,5650,5650,5650,5650,0
|
|
20230710,120100,185007610,5650,5650,5650,5650,0
|
|
20230710,120000,185007610,5650,5650,5650,5650,0
|
|
20230710,115900,185007610,5650,5650,5650,5650,0
|
|
20230710,115800,185007610,5650,5650,5650,5650,1
|
|
20230710,115700,185001960,5650,5650,5650,5650,0
|
|
20230710,115600,185001960,5650,5650,5650,5650,1
|
|
20230710,115500,184996310,5630,5630,5630,5630,117
|
|
20230710,115400,184337600,5630,5630,5630,5630,0
|
|
20230710,115300,184337600,5630,5630,5630,5630,0
|
|
20230710,115200,184337600,5630,5630,5630,5630,50
|
|
20230710,115100,184056100,5630,5630,5630,5630,0
|
|
20230710,115000,184056100,5630,5630,5630,5630,30
|
|
20230710,114900,183887200,5630,5630,5630,5630,0
|
|
20230710,114800,183887200,5630,5630,5630,5630,0
|
|
20230710,114700,183887200,5630,5630,5630,5630,1
|
|
20230710,114600,183881570,5630,5630,5630,5630,1
|
|
20230710,114500,183875940,5630,5630,5630,5630,3
|
|
20230710,114400,183859050,5620,5620,5620,5620,0
|
|
20230710,114300,183859050,5620,5620,5620,5620,1
|
|
20230710,114200,183853430,5600,5600,5600,5600,0
|
|
20230710,114100,183853430,5600,5610,5610,5600,200
|
|
20230710,114000,182732860,5610,5610,5610,5610,0
|
|
20230710,113900,182732860,5610,5610,5610,5610,1
|
|
20230710,113800,182727250,5610,5630,5630,5610,1003
|
|
20230710,113700,177099300,5630,5630,5630,5630,5
|
|
20230710,113600,177071150,5630,5630,5630,5630,6
|
|
20230710,113500,177037370,5630,5640,5640,5630,7
|
|
20230710,113400,176997930,5640,5640,5640,5640,0
|
|
20230710,113300,176997930,5640,5640,5640,5640,1
|
|
20230710,113200,176992290,5640,5640,5640,5640,1
|
|
20230710,113100,176986650,5640,5640,5640,5640,0
|
|
20230710,113000,176986650,5640,5640,5640,5640,1
|
|
20230710,112900,176981010,5640,5640,5640,5640,0
|
|
20230710,112800,176981010,5640,5640,5640,5640,0
|
|
20230710,112700,176981010,5640,5640,5640,5640,50
|
|
20230710,112600,176699010,5640,5640,5640,5620,1169
|
|
20230710,112500,170121720,5660,5660,5660,5660,0
|
|
20230710,112400,170121720,5660,5650,5700,5650,1022
|
|
20230710,112300,164337760,5650,5620,5650,5620,744
|
|
20230710,112200,160156400,5610,5600,5610,5600,855
|
|
20230710,112100,155359950,5610,5610,5610,5610,0
|
|
20230710,112000,155359950,5610,5610,5610,5610,102
|
|
20230710,111900,154787730,5610,5610,5610,5610,1
|
|
20230710,111800,154782120,5610,5610,5610,5610,50
|
|
20230710,111700,154501620,5610,5610,5610,5610,0
|
|
20230710,111600,154501620,5610,5610,5610,5610,1
|
|
20230710,111500,154496010,5610,5610,5610,5610,0
|
|
20230710,111400,154496010,5610,5610,5610,5610,0
|
|
20230710,111300,154496010,5610,5610,5610,5610,0
|
|
20230710,111200,154496010,5610,5610,5610,5610,0
|
|
20230710,111100,154496010,5610,5610,5610,5610,0
|
|
20230710,111000,154496010,5610,5610,5610,5610,0
|
|
20230710,110900,154496010,5610,5610,5610,5610,0
|
|
20230710,110800,154496010,5610,5610,5610,5610,0
|
|
20230710,110700,154496010,5610,5610,5610,5610,0
|
|
20230710,110600,154496010,5610,5610,5610,5610,0
|
|
20230710,110500,154496010,5610,5610,5610,5610,0
|
|
20230710,110400,154496010,5610,5610,5610,5610,0
|
|
20230710,110300,154496010,5610,5610,5610,5610,0
|
|
20230710,110200,154496010,5610,5610,5610,5610,0
|
|
20230710,110100,154496010,5610,5610,5610,5610,1
|
|
20230710,110000,154490400,5620,5620,5620,5620,0
|
|
20230710,105900,154490400,5620,5610,5620,5600,1095
|
|
20230710,105800,148348460,5650,5650,5650,5650,0
|
|
20230710,105700,148348460,5650,5650,5650,5650,0
|
|
20230710,105600,148348460,5650,5650,5650,5650,0
|
|
20230710,105500,148348460,5650,5650,5650,5650,0
|
|
20230710,105400,148348460,5650,5650,5650,5650,1
|
|
20230710,105300,148342810,5660,5660,5660,5660,1
|
|
20230710,105200,148337150,5640,5660,5660,5640,80
|
|
20230710,105100,147885350,5660,5660,5660,5660,0
|
|
20230710,105000,147885350,5660,5660,5660,5660,16
|
|
20230710,104900,147794790,5650,5650,5650,5650,100
|
|
20230710,104800,147229790,5650,5650,5650,5650,0
|
|
20230710,104700,147229790,5650,5650,5650,5650,0
|
|
20230710,104600,147229790,5650,5630,5650,5630,31
|
|
20230710,104500,147054680,5630,5630,5630,5630,0
|
|
20230710,104400,147054680,5630,5620,5630,5620,2
|
|
20230710,104300,147043430,5620,5620,5620,5620,1
|
|
20230710,104200,147037810,5610,5610,5610,5610,6
|
|
20230710,104100,147004150,5610,5600,5610,5580,1590
|
|
20230710,104000,138110110,5610,5640,5640,5610,138
|
|
20230710,103900,137335780,5650,5650,5650,5650,0
|
|
20230710,103800,137335780,5650,5650,5650,5650,20
|
|
20230710,103700,137222780,5660,5660,5660,5660,0
|
|
20230710,103600,137222780,5660,5660,5660,5660,0
|
|
20230710,103500,137222780,5660,5660,5660,5660,17
|
|
20230710,103400,137126560,5650,5660,5660,5650,3
|
|
20230710,103300,137109600,5670,5670,5670,5670,1
|
|
20230710,103200,137103930,5660,5660,5670,5660,253
|
|
20230710,103100,135670330,5660,5660,5660,5660,0
|
|
20230710,103000,135670330,5660,5610,5700,5610,1940
|
|
20230710,102900,124710260,5610,5620,5620,5600,1029
|
|
20230710,102800,118942020,5640,5640,5640,5640,0
|
|
20230710,102700,118942020,5640,5640,5640,5640,300
|
|
20230710,102600,117250020,5640,5640,5640,5640,1
|
|
20230710,102500,117244380,5640,5640,5640,5630,215
|
|
20230710,102400,116031920,5640,5640,5640,5640,0
|
|
20230710,102300,116031920,5640,5640,5640,5640,2
|
|
20230710,102200,116020640,5640,5640,5640,5640,1
|
|
20230710,102100,116015000,5640,5640,5640,5640,179
|
|
20230710,102000,115005440,5640,5640,5640,5640,1
|
|
20230710,101900,114999800,5640,5640,5640,5640,0
|
|
20230710,101800,114999800,5640,5640,5640,5640,0
|
|
20230710,101700,114999800,5640,5640,5640,5640,1
|
|
20230710,101600,114994160,5640,5640,5640,5640,11
|
|
20230710,101500,114932120,5640,5640,5640,5640,0
|
|
20230710,101400,114932120,5640,5640,5640,5640,5
|
|
20230710,101300,114903920,5640,5640,5640,5640,0
|
|
20230710,101200,114903920,5640,5640,5640,5640,1
|
|
20230710,101100,114898280,5640,5640,5640,5640,1
|
|
20230710,101000,114892640,5640,5640,5640,5640,0
|
|
20230710,100900,114892640,5640,5640,5640,5640,261
|
|
20230710,100800,113420600,5640,5630,5640,5630,3
|
|
20230710,100700,113403690,5630,5630,5630,5630,1
|
|
20230710,100600,113398060,5620,5620,5620,5620,0
|
|
20230710,100500,113398060,5620,5610,5620,5610,705
|
|
20230710,100400,109436900,5610,5590,5610,5580,11
|
|
20230710,100300,109375480,5610,5610,5610,5610,0
|
|
20230710,100200,109375480,5610,5610,5610,5610,10
|
|
20230710,100100,109319380,5610,5610,5610,5610,0
|
|
20230710,100000,109319380,5610,5610,5610,5610,18
|
|
20230710,095900,109218400,5600,5600,5600,5600,0
|
|
20230710,095800,109218400,5600,5600,5600,5600,0
|
|
20230710,095700,109218400,5600,5600,5600,5600,1
|
|
20230710,095600,109212800,5580,5580,5580,5580,62
|
|
20230710,095500,108866840,5590,5640,5640,5590,1058
|
|
20230710,095400,102943660,5640,5640,5640,5640,4
|
|
20230710,095300,102921100,5640,5620,5640,5620,53
|
|
20230710,095200,102622970,5620,5620,5620,5620,0
|
|
20230710,095100,102622970,5620,5610,5620,5610,29
|
|
20230710,095000,102460000,5620,5620,5620,5620,0
|
|
20230710,094900,102460000,5620,5620,5620,5620,12
|
|
20230710,094800,102392560,5620,5620,5620,5620,7
|
|
20230710,094700,102353220,5620,5620,5620,5620,0
|
|
20230710,094600,102353220,5620,5620,5620,5620,0
|
|
20230710,094500,102353220,5620,5620,5620,5620,10
|
|
20230710,094400,102297020,5620,5620,5620,5620,0
|
|
20230710,094300,102297020,5620,5620,5620,5620,5
|
|
20230710,094200,102268920,5630,5630,5630,5630,0
|
|
20230710,094100,102268920,5630,5630,5630,5630,913
|
|
20230710,094000,97128730,5630,5630,5630,5630,3
|
|
20230710,093900,97111840,5630,5610,5630,5610,24
|
|
20230710,093800,96976900,5600,5600,5600,5600,810
|
|
20230710,093700,92440900,5600,5600,5600,5600,0
|
|
20230710,093600,92440900,5600,5600,5600,5600,0
|
|
20230710,093500,92440900,5600,5600,5600,5600,0
|
|
20230710,093400,92440900,5600,5600,5600,5600,0
|
|
20230710,093300,92440900,5600,5560,5600,5560,471
|
|
20230710,093200,89821490,5560,5560,5560,5560,0
|
|
20230710,093100,89821490,5560,5560,5560,5560,4
|
|
20230710,093000,89799250,5600,5600,5600,5600,0
|
|
20230710,092900,89799250,5600,5580,5600,5560,504
|
|
20230710,092800,86996320,5600,5590,5600,5590,23
|
|
20230710,092700,86867640,5590,5590,5590,5590,9
|
|
20230710,092600,86817330,5590,5590,5590,5590,2
|
|
20230710,092500,86806150,5580,5580,5580,5580,0
|
|
20230710,092400,86806150,5580,5580,5580,5580,80
|
|
20230710,092300,86359750,5590,5590,5590,5590,1
|
|
20230710,092200,86354160,5590,5590,5590,5590,5
|
|
20230710,092100,86326210,5590,5590,5590,5590,3
|
|
20230710,092000,86309440,5590,5590,5590,5570,154
|
|
20230710,091900,85451580,5590,5610,5630,5580,1339
|
|
20230710,091800,77965150,5610,5580,5610,5580,17
|
|
20230710,091700,77870230,5580,5570,5580,5570,2
|
|
20230710,091600,77859080,5550,5580,5580,5530,647
|
|
20230710,091500,74274120,5570,5580,5580,5570,85
|
|
20230710,091400,73800640,5580,5600,5600,5580,102
|
|
20230710,091300,73231440,5600,5600,5600,5600,2
|
|
20230710,091200,73220240,5620,5620,5620,5620,0
|
|
20230710,091100,73220240,5620,5620,5620,5620,8
|
|
20230710,091000,73175280,5620,5580,5620,5580,273
|
|
20230710,090900,71651770,5580,5580,5580,5580,1
|
|
20230710,090800,71646190,5580,5580,5580,5580,5
|
|
20230710,090700,71618290,5600,5590,5600,5560,1318
|
|
20230710,090600,64276200,5600,5600,5600,5600,3
|
|
20230710,090500,64259400,5600,5600,5600,5600,35
|
|
20230710,090400,64063400,5640,5650,5650,5610,224
|
|
20230710,090300,62806390,5660,5580,5660,5580,3119
|
|
20230710,090200,45245130,5590,5580,5600,5580,274
|
|
20230710,090100,43716180,5580,5600,5600,5570,356
|
|
20230710,090000,41727410,5600,5480,5610,5480,7562
|