640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,193700,531958330,5600,5600,5600,5600,1256
|
|
20230710,193600,531958330,5600,5600,5600,5600,0
|
|
20230710,193500,531958330,5600,5600,5600,5600,0
|
|
20230710,193400,531958330,5600,5600,5600,5600,0
|
|
20230710,193300,531958330,5600,5600,5600,5600,0
|
|
20230710,193200,531958330,5600,5600,5600,5600,0
|
|
20230710,193100,531958330,5600,5600,5600,5600,0
|
|
20230710,193000,531958330,5600,5600,5600,5600,0
|
|
20230710,192900,531958330,5600,5600,5600,5600,0
|
|
20230710,192800,531958330,5600,5600,5600,5600,0
|
|
20230710,192700,531958330,5600,5600,5600,5600,0
|
|
20230710,192600,531958330,5600,5600,5600,5600,0
|
|
20230710,192500,531958330,5600,5600,5600,5600,0
|
|
20230710,192400,531958330,5600,5600,5600,5600,0
|
|
20230710,192300,531958330,5600,5600,5600,5600,0
|
|
20230710,192200,531958330,5600,5600,5600,5600,0
|
|
20230710,192100,531958330,5600,5600,5600,5600,0
|
|
20230710,192000,531958330,5600,5600,5600,5600,0
|
|
20230710,191900,531958330,5600,5600,5600,5600,0
|
|
20230710,191800,531958330,5600,5600,5600,5600,0
|
|
20230710,191700,531958330,5600,5600,5600,5600,0
|
|
20230710,191600,531958330,5600,5600,5600,5600,0
|
|
20230710,191500,531958330,5600,5600,5600,5600,0
|
|
20230710,191400,531958330,5600,5600,5600,5600,0
|
|
20230710,191300,531958330,5600,5600,5600,5600,0
|
|
20230710,191200,531958330,5600,5600,5600,5600,0
|
|
20230710,191100,531958330,5600,5600,5600,5600,0
|
|
20230710,191000,531958330,5600,5600,5600,5600,0
|
|
20230710,190900,531958330,5600,5600,5600,5600,0
|
|
20230710,190800,531958330,5600,5600,5600,5600,0
|
|
20230710,190700,531958330,5600,5600,5600,5600,1256
|
|
20230710,190600,531958330,5600,5600,5600,5600,0
|
|
20230710,190500,531958330,5600,5600,5600,5600,0
|
|
20230710,190400,531958330,5600,5600,5600,5600,0
|
|
20230710,190300,531958330,5600,5600,5600,5600,0
|
|
20230710,190200,531958330,5600,5600,5600,5600,0
|
|
20230710,190100,531958330,5600,5600,5600,5600,0
|
|
20230710,190000,531958330,5600,5600,5600,5600,0
|
|
20230710,185900,531958330,5600,5600,5600,5600,0
|
|
20230710,185800,531958330,5600,5600,5600,5600,0
|
|
20230710,185700,531958330,5600,5600,5600,5600,0
|
|
20230710,185600,531958330,5600,5600,5600,5600,0
|
|
20230710,185500,531958330,5600,5600,5600,5600,0
|
|
20230710,185400,531958330,5600,5600,5600,5600,0
|
|
20230710,185300,531958330,5600,5600,5600,5600,0
|
|
20230710,185200,531958330,5600,5600,5600,5600,0
|
|
20230710,185100,531958330,5600,5600,5600,5600,0
|
|
20230710,185000,531958330,5600,5600,5600,5600,0
|
|
20230710,184900,531958330,5600,5600,5600,5600,0
|
|
20230710,184800,531958330,5600,5600,5600,5600,0
|
|
20230710,184700,531958330,5600,5600,5600,5600,0
|
|
20230710,184600,531958330,5600,5600,5600,5600,0
|
|
20230710,184500,531958330,5600,5600,5600,5600,0
|
|
20230710,184400,531958330,5600,5600,5600,5600,0
|
|
20230710,184300,531958330,5600,5600,5600,5600,0
|
|
20230710,184200,531958330,5600,5600,5600,5600,0
|
|
20230710,184100,531958330,5600,5600,5600,5600,0
|
|
20230710,184000,531958330,5600,5600,5600,5600,0
|
|
20230710,183900,531958330,5600,5600,5600,5600,0
|
|
20230710,183800,531958330,5600,5600,5600,5600,0
|
|
20230710,183700,531958330,5600,5600,5600,5600,1256
|
|
20230710,183600,531958330,5600,5600,5600,5600,0
|
|
20230710,183500,531958330,5600,5600,5600,5600,0
|
|
20230710,183400,531958330,5600,5600,5600,5600,0
|
|
20230710,183300,531958330,5600,5600,5600,5600,0
|
|
20230710,183200,531958330,5600,5600,5600,5600,0
|
|
20230710,183100,531958330,5600,5600,5600,5600,0
|
|
20230710,183000,531958330,5600,5600,5600,5600,0
|
|
20230710,182900,531958330,5600,5600,5600,5600,0
|
|
20230710,182800,531958330,5600,5600,5600,5600,0
|
|
20230710,182700,531958330,5600,5600,5600,5600,0
|
|
20230710,182600,531958330,5600,5600,5600,5600,0
|
|
20230710,182500,531958330,5600,5600,5600,5600,0
|
|
20230710,182400,531958330,5600,5600,5600,5600,0
|
|
20230710,182300,531958330,5600,5600,5600,5600,0
|
|
20230710,182200,531958330,5600,5600,5600,5600,0
|
|
20230710,182100,531958330,5600,5600,5600,5600,0
|
|
20230710,182000,531958330,5600,5600,5600,5600,0
|
|
20230710,181900,531958330,5600,5600,5600,5600,0
|
|
20230710,181800,531958330,5600,5600,5600,5600,0
|
|
20230710,181700,531958330,5600,5600,5600,5600,0
|
|
20230710,181600,531958330,5600,5600,5600,5600,0
|
|
20230710,181500,531958330,5600,5600,5600,5600,0
|
|
20230710,181400,531958330,5600,5600,5600,5600,0
|
|
20230710,181300,531958330,5600,5600,5600,5600,0
|
|
20230710,181200,531958330,5600,5600,5600,5600,0
|
|
20230710,181100,531958330,5600,5600,5600,5600,0
|
|
20230710,181000,531958330,5600,5600,5600,5600,0
|
|
20230710,180900,531958330,5600,5600,5600,5600,0
|
|
20230710,180800,531958330,5600,5600,5600,5600,0
|
|
20230710,180700,531958330,5600,5600,5600,5600,1256
|
|
20230710,180600,531958330,5600,5600,5600,5600,0
|
|
20230710,180500,531958330,5600,5600,5600,5600,0
|
|
20230710,180400,531958330,5600,5600,5600,5600,0
|
|
20230710,180300,531958330,5600,5600,5600,5600,0
|
|
20230710,180200,531958330,5600,5600,5600,5600,0
|
|
20230710,180100,531958330,5600,5600,5600,5600,0
|
|
20230710,180000,531958330,5600,5600,5600,5600,0
|
|
20230710,175900,531958330,5600,5600,5600,5600,0
|
|
20230710,175800,531958330,5600,5600,5600,5600,0
|
|
20230710,175700,531958330,5600,5600,5600,5600,0
|
|
20230710,175600,531958330,5600,5600,5600,5600,0
|
|
20230710,175500,531958330,5600,5600,5600,5600,0
|
|
20230710,175400,531958330,5600,5600,5600,5600,0
|
|
20230710,175300,531958330,5600,5600,5600,5600,0
|
|
20230710,175200,531958330,5600,5600,5600,5600,0
|
|
20230710,175100,531958330,5600,5600,5600,5600,0
|
|
20230710,175000,531958330,5600,5600,5600,5600,0
|
|
20230710,174900,531958330,5600,5600,5600,5600,0
|
|
20230710,174800,531958330,5600,5600,5600,5600,0
|
|
20230710,174700,531958330,5600,5600,5600,5600,0
|
|
20230710,174600,531958330,5600,5600,5600,5600,0
|
|
20230710,174500,531958330,5600,5600,5600,5600,0
|
|
20230710,174400,531958330,5600,5600,5600,5600,0
|
|
20230710,174300,531958330,5600,5600,5600,5600,0
|
|
20230710,174200,531958330,5600,5600,5600,5600,0
|
|
20230710,174100,531958330,5600,5600,5600,5600,0
|
|
20230710,174000,531958330,5600,5600,5600,5600,0
|
|
20230710,173900,531958330,5600,5600,5600,5600,0
|
|
20230710,173800,531958330,5600,5600,5600,5600,0
|
|
20230710,173700,531958330,5600,5600,5600,5600,1256
|
|
20230710,173600,531958330,5600,5600,5600,5600,0
|
|
20230710,173500,531958330,5600,5600,5600,5600,0
|
|
20230710,173400,531958330,5600,5600,5600,5600,0
|
|
20230710,173300,531958330,5600,5600,5600,5600,0
|
|
20230710,173200,531958330,5600,5600,5600,5600,0
|
|
20230710,173100,531958330,5600,5600,5600,5600,0
|
|
20230710,173000,531958330,5600,5600,5600,5600,0
|
|
20230710,172900,531958330,5600,5600,5600,5600,0
|
|
20230710,172800,531958330,5600,5600,5600,5600,0
|
|
20230710,172700,531958330,5600,5600,5600,5600,0
|
|
20230710,172600,531958330,5600,5600,5600,5600,0
|
|
20230710,172500,531958330,5600,5600,5600,5600,0
|
|
20230710,172400,531958330,5600,5600,5600,5600,0
|
|
20230710,172300,531958330,5600,5600,5600,5600,0
|
|
20230710,172200,531958330,5600,5600,5600,5600,0
|
|
20230710,172100,531958330,5600,5600,5600,5600,0
|
|
20230710,172000,531958330,5600,5600,5600,5600,0
|
|
20230710,171900,531958330,5600,5600,5600,5600,0
|
|
20230710,171800,531958330,5600,5600,5600,5600,0
|
|
20230710,171700,531958330,5600,5600,5600,5600,0
|
|
20230710,171600,531958330,5600,5600,5600,5600,0
|
|
20230710,171500,531958330,5600,5600,5600,5600,0
|
|
20230710,171400,531958330,5600,5600,5600,5600,0
|
|
20230710,171300,531958330,5600,5600,5600,5600,0
|
|
20230710,171200,531958330,5600,5600,5600,5600,0
|
|
20230710,171100,531958330,5600,5600,5600,5600,0
|
|
20230710,171000,531958330,5600,5600,5600,5600,0
|
|
20230710,170900,531958330,5600,5600,5600,5600,0
|
|
20230710,170800,531958330,5600,5600,5600,5600,0
|
|
20230710,170700,531958330,5600,5600,5600,5600,1256
|
|
20230710,170600,531958330,5600,5600,5600,5600,0
|
|
20230710,170500,531958330,5600,5600,5600,5600,0
|
|
20230710,170400,531958330,5600,5600,5600,5600,0
|
|
20230710,170300,531958330,5600,5600,5600,5600,0
|
|
20230710,170200,531958330,5600,5600,5600,5600,0
|
|
20230710,170100,531958330,5600,5600,5600,5600,0
|
|
20230710,170000,531958330,5600,5600,5600,5600,0
|
|
20230710,165900,531958330,5600,5600,5600,5600,0
|
|
20230710,165800,531958330,5600,5600,5600,5600,0
|
|
20230710,165700,531958330,5600,5600,5600,5600,0
|
|
20230710,165600,531958330,5600,5600,5600,5600,0
|
|
20230710,165500,531958330,5600,5600,5600,5600,0
|
|
20230710,165400,531958330,5600,5600,5600,5600,0
|
|
20230710,165300,531958330,5600,5600,5600,5600,0
|
|
20230710,165200,531958330,5600,5600,5600,5600,0
|
|
20230710,165100,531958330,5600,5600,5600,5600,0
|
|
20230710,165000,531958330,5600,5600,5600,5600,0
|
|
20230710,164900,531958330,5600,5600,5600,5600,0
|
|
20230710,164800,531958330,5600,5600,5600,5600,0
|
|
20230710,164700,531958330,5600,5600,5600,5600,0
|
|
20230710,164600,531958330,5600,5600,5600,5600,0
|
|
20230710,164500,531958330,5600,5600,5600,5600,0
|
|
20230710,164400,531958330,5600,5600,5600,5600,0
|
|
20230710,164300,531958330,5600,5600,5600,5600,0
|
|
20230710,164200,531958330,5600,5600,5600,5600,0
|
|
20230710,164100,531958330,5600,5600,5600,5600,0
|
|
20230710,164000,531958330,5600,5600,5600,5600,0
|
|
20230710,163900,531958330,5600,5600,5600,5600,0
|
|
20230710,163800,531958330,5600,5600,5600,5600,0
|
|
20230710,163700,531958330,5600,5600,5600,5600,1256
|
|
20230710,163600,531958330,5600,5600,5600,5600,0
|
|
20230710,163500,531958330,5600,5600,5600,5600,0
|
|
20230710,163400,531958330,5600,5600,5600,5600,0
|
|
20230710,163300,531958330,5600,5600,5600,5600,0
|
|
20230710,163200,531958330,5600,5600,5600,5600,0
|
|
20230710,163100,531958330,5600,5600,5600,5600,0
|
|
20230710,163000,531958330,5600,5600,5600,5600,0
|
|
20230710,162900,531958330,5600,5600,5600,5600,0
|
|
20230710,162800,531958330,5600,5600,5600,5600,0
|
|
20230710,162700,531958330,5600,5600,5600,5600,0
|
|
20230710,162600,531958330,5600,5600,5600,5600,0
|
|
20230710,162500,531958330,5600,5600,5600,5600,0
|
|
20230710,162400,531958330,5600,5600,5600,5600,0
|
|
20230710,162300,531958330,5600,5600,5600,5600,0
|
|
20230710,162200,531958330,5600,5600,5600,5600,0
|
|
20230710,162100,531958330,5600,5600,5600,5600,0
|
|
20230710,162000,531958330,5600,5600,5600,5600,0
|
|
20230710,161900,531958330,5600,5600,5600,5600,0
|
|
20230710,161800,531958330,5600,5600,5600,5600,0
|
|
20230710,161700,531958330,5600,5600,5600,5600,0
|
|
20230710,161600,531958330,5600,5600,5600,5600,0
|
|
20230710,161500,531958330,5600,5600,5600,5600,0
|
|
20230710,161400,531958330,5600,5600,5600,5600,0
|
|
20230710,161300,531958330,5600,5600,5600,5600,0
|
|
20230710,161200,531958330,5600,5600,5600,5600,0
|
|
20230710,161100,531958330,5600,5600,5600,5600,0
|
|
20230710,161000,531958330,5600,5600,5600,5600,0
|
|
20230710,160900,531958330,5600,5600,5600,5600,0
|
|
20230710,160800,531958330,5600,5600,5600,5600,0
|
|
20230710,160700,531958330,5600,5600,5600,5600,1256
|
|
20230710,160600,531958330,5600,5600,5600,5600,0
|
|
20230710,160500,531958330,5600,5600,5600,5600,0
|
|
20230710,160400,531958330,5600,5600,5600,5600,0
|
|
20230710,160300,531958330,5600,5600,5600,5600,0
|
|
20230710,160200,531958330,5600,5600,5600,5600,0
|
|
20230710,160100,531958330,5600,5600,5600,5600,0
|
|
20230710,160000,531958330,5600,5600,5600,5600,0
|
|
20230710,155900,531958330,5600,5600,5600,5600,0
|
|
20230710,155800,531958330,5600,5600,5600,5600,0
|
|
20230710,155700,531958330,5600,5600,5600,5600,0
|
|
20230710,155600,531958330,5600,5600,5600,5600,0
|
|
20230710,155500,531958330,5600,5600,5600,5600,0
|
|
20230710,155400,531958330,5600,5600,5600,5600,0
|
|
20230710,155300,531958330,5600,5600,5600,5600,0
|
|
20230710,155200,531958330,5600,5600,5600,5600,0
|
|
20230710,155100,531958330,5600,5600,5600,5600,0
|
|
20230710,155000,531958330,5600,5600,5600,5600,0
|
|
20230710,154900,531958330,5600,5600,5600,5600,0
|
|
20230710,154800,531958330,5600,5600,5600,5600,0
|
|
20230710,154700,531958330,5600,5600,5600,5600,0
|
|
20230710,154600,531958330,5600,5600,5600,5600,0
|
|
20230710,154500,531958330,5600,5600,5600,5600,0
|
|
20230710,154400,531958330,5600,5600,5600,5600,0
|
|
20230710,154300,531958330,5600,5600,5600,5600,0
|
|
20230710,154200,531958330,5600,5600,5600,5600,0
|
|
20230710,154100,531958330,5600,5600,5600,5600,0
|
|
20230710,154000,531958330,5600,5600,5600,5600,0
|
|
20230710,153900,531958330,5600,5600,5600,5600,0
|
|
20230710,153800,531958330,5600,5600,5600,5600,0
|
|
20230710,153700,531958330,5600,5600,5600,5600,1256
|
|
20230710,153600,531958330,5600,5600,5600,5600,0
|
|
20230710,153500,531958330,5600,5600,5600,5600,0
|
|
20230710,153400,531958330,5600,5600,5600,5600,0
|
|
20230710,153300,531958330,5600,5600,5600,5600,0
|
|
20230710,153200,531958330,5600,5600,5600,5600,0
|
|
20230710,153100,531958330,5600,5600,5600,5600,0
|
|
20230710,153000,531958330,5600,5600,5600,5600,1256
|
|
20230710,152900,524924730,5600,5600,5600,5600,0
|
|
20230710,152800,524924730,5600,5600,5600,5600,0
|
|
20230710,152700,524924730,5600,5600,5600,5600,0
|
|
20230710,152600,524924730,5600,5600,5600,5600,0
|
|
20230710,152500,524924730,5600,5600,5600,5600,0
|
|
20230710,152400,524924730,5600,5600,5600,5600,0
|
|
20230710,152300,524924730,5600,5600,5600,5600,0
|
|
20230710,152200,524924730,5600,5600,5600,5600,0
|
|
20230710,152100,524924730,5600,5600,5600,5600,0
|
|
20230710,152000,524924730,5600,5600,5600,5600,0
|
|
20230710,151900,524924730,5600,5600,5600,5600,1
|
|
20230710,151800,524919130,5600,5600,5600,5600,10
|
|
20230710,151700,524863130,5600,5600,5600,5600,0
|
|
20230710,151600,524863130,5600,5600,5600,5600,13
|
|
20230710,151500,524790330,5580,5580,5580,5580,3
|
|
20230710,151400,524773590,5580,5590,5590,5550,8046
|
|
20230710,151300,480057660,5590,5590,5590,5590,26
|
|
20230710,151200,479912320,5590,5590,5590,5590,531
|
|
20230710,151100,476944030,5610,5580,5620,5580,152
|
|
20230710,151000,476095170,5580,5580,5580,5580,32
|
|
20230710,150900,475916610,5580,5580,5580,5580,0
|
|
20230710,150800,475916610,5580,5580,5580,5580,345
|
|
20230710,150700,473991510,5580,5580,5580,5580,870
|
|
20230710,150600,469136910,5600,5600,5600,5600,1
|
|
20230710,150500,469131310,5600,5600,5600,5600,0
|
|
20230710,150400,469131310,5600,5600,5600,5600,24
|
|
20230710,150300,468996910,5600,5600,5600,5600,1400
|
|
20230710,150200,461156910,5600,5580,5600,5580,221
|
|
20230710,150100,459919330,5600,5600,5600,5600,68
|
|
20230710,150000,459538530,5600,5600,5600,5600,6
|
|
20230710,145900,459504930,5600,5600,5600,5600,26
|
|
20230710,145800,459359330,5620,5600,5620,5580,138
|
|
20230710,145700,458588130,5610,5610,5610,5610,589
|
|
20230710,145600,455283840,5610,5580,5610,5580,101
|
|
20230710,145500,454717260,5580,5580,5580,5580,0
|
|
20230710,145400,454717260,5580,5580,5580,5580,15
|
|
20230710,145300,454633560,5570,5570,5570,5570,1
|
|
20230710,145200,454627990,5580,5580,5580,5580,300
|
|
20230710,145100,452953990,5580,5580,5580,5580,1200
|
|
20230710,145000,446257990,5590,5590,5590,5590,0
|
|
20230710,144900,446257990,5590,5590,5590,5590,0
|
|
20230710,144800,446257990,5590,5590,5600,5590,948
|
|
20230710,144700,440958570,5590,5590,5590,5590,1036
|
|
20230710,144600,435167330,5590,5590,5590,5590,1
|
|
20230710,144500,435161740,5600,5600,5600,5600,1
|
|
20230710,144400,435156140,5590,5590,5590,5590,0
|
|
20230710,144300,435156140,5590,5590,5590,5590,0
|
|
20230710,144200,435156140,5590,5590,5590,5590,0
|
|
20230710,144100,435156140,5590,5590,5590,5590,0
|
|
20230710,144000,435156140,5590,5590,5590,5590,0
|
|
20230710,143900,435156140,5590,5590,5590,5590,0
|
|
20230710,143800,435156140,5590,5590,5590,5590,0
|
|
20230710,143700,435156140,5590,5590,5590,5590,0
|
|
20230710,143600,435156140,5590,5590,5590,5590,0
|
|
20230710,143500,435156140,5590,5590,5590,5590,0
|
|
20230710,143400,435156140,5590,5590,5590,5590,0
|
|
20230710,143300,435156140,5590,5600,5600,5590,188
|
|
20230710,143200,434103570,5590,5590,5590,5590,40
|
|
20230710,143100,433879970,5600,5600,5600,5600,10
|
|
20230710,143000,433823970,5590,5590,5590,5590,21
|
|
20230710,142900,433706580,5600,5600,5600,5600,0
|
|
20230710,142800,433706580,5600,5600,5600,5600,0
|
|
20230710,142700,433706580,5600,5600,5600,5600,0
|
|
20230710,142600,433706580,5600,5610,5610,5600,1327
|
|
20230710,142500,426264170,5610,5610,5610,5610,0
|
|
20230710,142400,426264170,5610,5610,5610,5610,25
|
|
20230710,142300,426123920,5610,5620,5620,5610,20
|
|
20230710,142200,426011710,5620,5620,5620,5620,540
|
|
20230710,142100,422976910,5620,5620,5620,5620,2
|
|
20230710,142000,422965670,5640,5640,5640,5640,0
|
|
20230710,141900,422965670,5640,5640,5640,5640,0
|
|
20230710,141800,422965670,5640,5640,5640,5640,0
|
|
20230710,141700,422965670,5640,5640,5640,5640,0
|
|
20230710,141600,422965670,5640,5640,5640,5640,0
|
|
20230710,141500,422965670,5640,5640,5640,5640,0
|
|
20230710,141400,422965670,5640,5640,5640,5640,0
|
|
20230710,141300,422965670,5640,5640,5640,5640,200
|
|
20230710,141200,421837670,5620,5620,5620,5620,0
|
|
20230710,141100,421837670,5620,5620,5620,5620,1
|
|
20230710,141000,421832050,5620,5610,5620,5610,1853
|
|
20230710,140900,411418360,5620,5620,5620,5620,480
|
|
20230710,140800,408720760,5620,5620,5620,5620,1
|
|
20230710,140700,408715140,5620,5620,5620,5620,1
|
|
20230710,140600,408709520,5620,5630,5630,5620,41
|
|
20230710,140500,408479080,5640,5640,5640,5640,0
|
|
20230710,140400,408479080,5640,5640,5640,5640,0
|
|
20230710,140300,408479080,5640,5640,5640,5640,3
|
|
20230710,140200,408462160,5650,5650,5650,5650,0
|
|
20230710,140100,408462160,5650,5650,5650,5650,0
|
|
20230710,140000,408462160,5650,5650,5650,5650,0
|
|
20230710,135900,408462160,5650,5650,5650,5650,0
|
|
20230710,135800,408462160,5650,5650,5650,5650,1
|
|
20230710,135700,408456510,5620,5620,5620,5620,0
|
|
20230710,135600,408456510,5620,5620,5620,5620,0
|
|
20230710,135500,408456510,5620,5620,5620,5620,35
|
|
20230710,135400,408259810,5640,5640,5640,5640,0
|
|
20230710,135300,408259810,5640,5640,5640,5640,0
|
|
20230710,135200,408259810,5640,5640,5640,5640,0
|
|
20230710,135100,408259810,5640,5640,5640,5640,0
|
|
20230710,135000,408259810,5640,5640,5640,5640,36
|
|
20230710,134900,408056770,5620,5620,5620,5620,100
|
|
20230710,134800,407494770,5620,5620,5620,5620,307
|
|
20230710,134700,405769430,5620,5620,5620,5620,500
|
|
20230710,134600,402959430,5630,5630,5630,5630,77
|
|
20230710,134500,402525920,5630,5630,5630,5630,0
|
|
20230710,134400,402525920,5630,5630,5630,5630,1
|
|
20230710,134300,402520290,5610,5620,5620,5610,165
|
|
20230710,134200,401593640,5610,5610,5610,5610,0
|
|
20230710,134100,401593640,5610,5610,5610,5610,0
|
|
20230710,134000,401593640,5610,5610,5610,5610,200
|
|
20230710,133900,400471640,5630,5630,5630,5600,1812
|
|
20230710,133800,390295840,5630,5630,5630,5630,10
|
|
20230710,133700,390239540,5630,5630,5630,5630,53
|
|
20230710,133600,389941150,5620,5620,5620,5620,0
|
|
20230710,133500,389941150,5620,5620,5620,5620,189
|
|
20230710,133400,388878970,5620,5620,5620,5620,0
|
|
20230710,133300,388878970,5620,5620,5620,5620,0
|
|
20230710,133200,388878970,5620,5620,5620,5620,0
|
|
20230710,133100,388878970,5620,5620,5620,5620,0
|
|
20230710,133000,388878970,5620,5620,5620,5620,0
|
|
20230710,132900,388878970,5620,5620,5620,5620,0
|
|
20230710,132800,388878970,5620,5620,5620,5620,0
|
|
20230710,132700,388878970,5620,5620,5620,5620,0
|
|
20230710,132600,388878970,5620,5620,5620,5620,1
|
|
20230710,132500,388873350,5600,5600,5600,5600,63
|
|
20230710,132400,388520550,5600,5600,5600,5600,0
|
|
20230710,132300,388520550,5600,5600,5600,5600,0
|
|
20230710,132200,388520550,5600,5600,5600,5600,0
|
|
20230710,132100,388520550,5600,5600,5600,5600,199
|
|
20230710,132000,387406150,5610,5610,5610,5610,0
|
|
20230710,131900,387406150,5610,5610,5610,5610,1
|
|
20230710,131800,387400540,5620,5620,5620,5620,73
|
|
20230710,131700,386990280,5620,5620,5620,5620,0
|
|
20230710,131600,386990280,5620,5620,5620,5620,3
|
|
20230710,131500,386973420,5620,5620,5620,5620,3
|
|
20230710,131400,386956560,5620,5620,5620,5620,103
|
|
20230710,131300,386377700,5620,5620,5620,5620,0
|
|
20230710,131200,386377700,5620,5620,5620,5620,0
|
|
20230710,131100,386377700,5620,5620,5620,5620,6
|
|
20230710,131000,386343980,5630,5620,5630,5620,3
|
|
20230710,130900,386327100,5620,5620,5620,5620,1
|
|
20230710,130800,386321480,5570,5610,5610,5570,200
|
|
20230710,130700,385205610,5630,5630,5630,5630,0
|
|
20230710,130600,385205610,5630,5630,5630,5630,1
|
|
20230710,130500,385199980,5630,5630,5630,5630,0
|
|
20230710,130400,385199980,5630,5630,5630,5630,1
|
|
20230710,130300,385194350,5590,5590,5590,5590,0
|
|
20230710,130200,385194350,5590,5590,5590,5590,0
|
|
20230710,130100,385194350,5590,5590,5590,5590,0
|
|
20230710,130000,385194350,5590,5610,5610,5590,335
|
|
20230710,125900,383317450,5610,5610,5610,5610,0
|
|
20230710,125800,383317450,5610,5610,5610,5610,0
|
|
20230710,125700,383317450,5610,5610,5610,5610,0
|
|
20230710,125600,383317450,5610,5610,5610,5610,0
|
|
20230710,125500,383317450,5610,5610,5610,5600,219
|
|
20230710,125400,382088930,5610,5630,5630,5610,21
|
|
20230710,125300,381970720,5630,5630,5630,5630,0
|
|
20230710,125200,381970720,5630,5630,5630,5630,0
|
|
20230710,125100,381970720,5630,5630,5630,5630,1
|
|
20230710,125000,381965090,5610,5610,5610,5610,52
|
|
20230710,124900,381673370,5610,5610,5610,5610,0
|
|
20230710,124800,381673370,5610,5610,5610,5610,53
|
|
20230710,124700,381376040,5630,5630,5630,5630,51
|
|
20230710,124600,381088910,5610,5610,5610,5610,18
|
|
20230710,124500,380987930,5610,5610,5610,5610,0
|
|
20230710,124400,380987930,5610,5610,5610,5610,47
|
|
20230710,124300,380724260,5630,5630,5630,5630,0
|
|
20230710,124200,380724260,5630,5630,5630,5630,0
|
|
20230710,124100,380724260,5630,5630,5630,5630,2
|
|
20230710,124000,380713000,5630,5630,5630,5630,0
|
|
20230710,123900,380713000,5630,5630,5630,5630,1
|
|
20230710,123800,380707370,5630,5630,5630,5630,0
|
|
20230710,123700,380707370,5630,5630,5630,5630,2
|
|
20230710,123600,380696110,5620,5610,5620,5570,1274
|
|
20230710,123500,373576060,5650,5650,5650,5650,2
|
|
20230710,123400,373564760,5640,5640,5640,5640,0
|
|
20230710,123300,373564760,5640,5640,5640,5640,0
|
|
20230710,123200,373564760,5640,5640,5640,5640,0
|
|
20230710,123100,373564760,5640,5640,5640,5640,0
|
|
20230710,123000,373564760,5640,5640,5640,5640,12
|
|
20230710,122900,373497080,5640,5640,5640,5640,90
|
|
20230710,122800,372989480,5610,5610,5610,5610,0
|
|
20230710,122700,372989480,5610,5610,5610,5610,0
|
|
20230710,122600,372989480,5610,5640,5640,5610,198
|
|
20230710,122500,371878100,5630,5630,5630,5630,2
|
|
20230710,122400,371866840,5640,5640,5640,5640,0
|
|
20230710,122300,371866840,5640,5640,5640,5640,1
|
|
20230710,122200,371861200,5640,5620,5640,5620,1073
|
|
20230710,122100,365820830,5580,5610,5610,5580,3000
|
|
20230710,122000,349014690,5640,5630,5640,5630,211
|
|
20230710,121900,347824670,5590,5590,5590,5590,0
|
|
20230710,121800,347824670,5590,5670,5680,5590,10763
|
|
20230710,121700,287363210,5680,5680,5680,5680,3
|
|
20230710,121600,287346170,5680,5680,5680,5680,17
|
|
20230710,121500,287249610,5690,5690,5690,5690,0
|
|
20230710,121400,287249610,5690,5690,5690,5690,0
|
|
20230710,121300,287249610,5690,5660,5690,5660,342
|
|
20230710,121200,285313860,5690,5680,5690,5680,348
|
|
20230710,121100,283337210,5680,5680,5680,5680,23
|
|
20230710,121000,283206570,5680,5680,5680,5680,0
|
|
20230710,120900,283206570,5680,5680,5680,5680,53
|
|
20230710,120800,282905530,5660,5660,5660,5660,0
|
|
20230710,120700,282905530,5660,5660,5660,5660,0
|
|
20230710,120600,282905530,5660,5660,5660,5660,0
|
|
20230710,120500,282905530,5660,5660,5660,5660,0
|
|
20230710,120400,282905530,5660,5660,5660,5660,0
|
|
20230710,120300,282905530,5660,5660,5660,5660,0
|
|
20230710,120200,282905530,5660,5660,5660,5660,1
|
|
20230710,120100,282899870,5660,5660,5660,5660,0
|
|
20230710,120000,282899870,5660,5660,5660,5660,0
|
|
20230710,115900,282899870,5660,5660,5660,5660,1
|
|
20230710,115800,282894210,5660,5660,5660,5660,0
|
|
20230710,115700,282894210,5660,5660,5660,5660,10
|
|
20230710,115600,282837610,5660,5660,5660,5660,0
|
|
20230710,115500,282837610,5660,5660,5660,5660,400
|
|
20230710,115400,280573610,5660,5660,5660,5660,9
|
|
20230710,115300,280522670,5660,5660,5660,5660,1
|
|
20230710,115200,280517010,5660,5660,5660,5660,0
|
|
20230710,115100,280517010,5660,5660,5660,5660,0
|
|
20230710,115000,280517010,5660,5660,5660,5660,40
|
|
20230710,114900,280290610,5680,5680,5680,5680,10
|
|
20230710,114800,280233810,5680,5680,5680,5680,0
|
|
20230710,114700,280233810,5680,5680,5680,5680,0
|
|
20230710,114600,280233810,5680,5680,5680,5680,10
|
|
20230710,114500,280177010,5680,5680,5680,5680,0
|
|
20230710,114400,280177010,5680,5680,5680,5680,0
|
|
20230710,114300,280177010,5680,5680,5680,5680,1126
|
|
20230710,114200,273781330,5680,5680,5680,5680,20
|
|
20230710,114100,273667730,5660,5660,5660,5660,28
|
|
20230710,114000,273509250,5650,5650,5650,5650,0
|
|
20230710,113900,273509250,5650,5650,5650,5650,8
|
|
20230710,113800,273464050,5660,5660,5660,5660,0
|
|
20230710,113700,273464050,5660,5660,5660,5660,0
|
|
20230710,113600,273464050,5660,5660,5660,5660,9
|
|
20230710,113500,273413110,5650,5650,5650,5650,100
|
|
20230710,113400,272848110,5650,5650,5650,5650,1
|
|
20230710,113300,272842460,5690,5690,5690,5690,49
|
|
20230710,113200,272563650,5690,5670,5690,5670,781
|
|
20230710,113100,268123240,5640,5640,5640,5640,0
|
|
20230710,113000,268123240,5640,5640,5640,5640,500
|
|
20230710,112900,265303240,5660,5660,5660,5660,0
|
|
20230710,112800,265303240,5660,5660,5660,5660,52
|
|
20230710,112700,265008920,5640,5640,5640,5640,2
|
|
20230710,112600,264997640,5620,5630,5630,5620,500
|
|
20230710,112500,262187440,5620,5620,5620,5620,0
|
|
20230710,112400,262187440,5620,5620,5620,5620,0
|
|
20230710,112300,262187440,5620,5620,5620,5620,0
|
|
20230710,112200,262187440,5620,5620,5620,5620,0
|
|
20230710,112100,262187440,5620,5620,5620,5620,0
|
|
20230710,112000,262187440,5620,5620,5620,5620,0
|
|
20230710,111900,262187440,5620,5620,5620,5620,200
|
|
20230710,111800,261063440,5620,5620,5620,5620,9
|
|
20230710,111700,261012860,5630,5640,5640,5630,2670
|
|
20230710,111600,245980740,5640,5640,5640,5640,300
|
|
20230710,111500,244288740,5640,5640,5640,5640,0
|
|
20230710,111400,244288740,5640,5640,5640,5640,1541
|
|
20230710,111300,235597500,5660,5660,5660,5660,8
|
|
20230710,111200,235552220,5660,5660,5660,5660,33
|
|
20230710,111100,235365440,5650,5650,5650,5650,0
|
|
20230710,111000,235365440,5650,5650,5650,5650,76
|
|
20230710,110900,234936040,5680,5680,5680,5680,0
|
|
20230710,110800,234936040,5680,5680,5680,5680,136
|
|
20230710,110700,234163560,5680,5680,5680,5680,269
|
|
20230710,110600,232635640,5640,5640,5640,5640,0
|
|
20230710,110500,232635640,5640,5660,5660,5640,408
|
|
20230710,110400,230333500,5670,5670,5670,5670,157
|
|
20230710,110300,229443310,5670,5650,5670,5650,5
|
|
20230710,110200,229415040,5650,5650,5650,5650,45
|
|
20230710,110100,229160790,5640,5670,5680,5640,488
|
|
20230710,110000,226401890,5670,5670,5670,5670,1
|
|
20230710,105900,226396220,5670,5670,5670,5670,0
|
|
20230710,105800,226396220,5670,5670,5670,5670,0
|
|
20230710,105700,226396220,5670,5670,5670,5670,0
|
|
20230710,105600,226396220,5670,5670,5670,5670,1
|
|
20230710,105500,226390550,5640,5640,5640,5640,0
|
|
20230710,105400,226390550,5640,5640,5640,5640,0
|
|
20230710,105300,226390550,5640,5640,5640,5640,0
|
|
20230710,105200,226390550,5640,5640,5640,5640,0
|
|
20230710,105100,226390550,5640,5640,5640,5640,2
|
|
20230710,105000,226379270,5640,5640,5640,5640,0
|
|
20230710,104900,226379270,5640,5650,5650,5640,322
|
|
20230710,104800,224562970,5640,5640,5640,5640,432
|
|
20230710,104700,222126490,5640,5640,5640,5630,385
|
|
20230710,104600,219957090,5640,5640,5640,5640,175
|
|
20230710,104500,218970090,5640,5640,5640,5640,0
|
|
20230710,104400,218970090,5640,5640,5640,5640,0
|
|
20230710,104300,218970090,5640,5640,5640,5640,0
|
|
20230710,104200,218970090,5640,5680,5680,5640,15
|
|
20230710,104100,218884930,5680,5680,5680,5680,98
|
|
20230710,104000,218328290,5680,5640,5680,5640,193
|
|
20230710,103900,217238970,5640,5640,5640,5640,0
|
|
20230710,103800,217238970,5640,5640,5640,5640,373
|
|
20230710,103700,215135250,5640,5640,5640,5640,0
|
|
20230710,103600,215135250,5640,5640,5640,5640,1
|
|
20230710,103500,215129610,5660,5660,5660,5660,2980
|
|
20230710,103400,198262810,5660,5670,5690,5650,2013
|
|
20230710,103300,186857490,5680,5680,5680,5680,58
|
|
20230710,103200,186528050,5680,5670,5680,5670,3068
|
|
20230710,103100,169104190,5670,5660,5670,5660,204
|
|
20230710,103000,167948370,5650,5650,5650,5650,1
|
|
20230710,102900,167942720,5640,5640,5640,5640,94
|
|
20230710,102800,167412560,5640,5640,5640,5640,2
|
|
20230710,102700,167401280,5640,5640,5640,5640,0
|
|
20230710,102600,167401280,5640,5640,5640,5640,14
|
|
20230710,102500,167322320,5640,5640,5640,5630,348
|
|
20230710,102400,165359610,5640,5640,5640,5640,0
|
|
20230710,102300,165359610,5640,5640,5640,5640,0
|
|
20230710,102200,165359610,5640,5650,5650,5640,620
|
|
20230710,102100,161861700,5660,5660,5660,5660,15
|
|
20230710,102000,161776800,5660,5660,5660,5660,146
|
|
20230710,101900,160950440,5660,5660,5660,5660,6
|
|
20230710,101800,160916480,5670,5660,5670,5660,411
|
|
20230710,101700,158590160,5660,5660,5660,5660,50
|
|
20230710,101600,158307160,5660,5660,5660,5660,20
|
|
20230710,101500,158193960,5650,5650,5650,5650,500
|
|
20230710,101400,155368960,5640,5640,5640,5640,100
|
|
20230710,101300,154804960,5650,5650,5650,5650,108
|
|
20230710,101200,154194760,5650,5650,5650,5650,13
|
|
20230710,101100,154121310,5650,5620,5650,5620,49
|
|
20230710,101000,153845650,5640,5640,5640,5640,1
|
|
20230710,100900,153840010,5650,5640,5650,5640,499
|
|
20230710,100800,151022600,5640,5630,5640,5630,210
|
|
20230710,100700,149839710,5630,5630,5630,5630,0
|
|
20230710,100600,149839710,5630,5630,5630,5630,0
|
|
20230710,100500,149839710,5630,5630,5630,5630,0
|
|
20230710,100400,149839710,5630,5630,5630,5630,0
|
|
20230710,100300,149839710,5630,5630,5630,5630,0
|
|
20230710,100200,149839710,5630,5630,5630,5630,19
|
|
20230710,100100,149732740,5630,5630,5630,5630,0
|
|
20230710,100000,149732740,5630,5620,5630,5620,603
|
|
20230710,095900,146338880,5620,5610,5620,5600,290
|
|
20230710,095800,144711930,5600,5610,5610,5590,270
|
|
20230710,095700,143202520,5600,5600,5600,5600,300
|
|
20230710,095600,141522520,5590,5590,5590,5590,0
|
|
20230710,095500,141522520,5590,5590,5590,5590,0
|
|
20230710,095400,141522520,5590,5590,5590,5590,0
|
|
20230710,095300,141522520,5590,5590,5590,5590,0
|
|
20230710,095200,141522520,5590,5590,5590,5590,100
|
|
20230710,095100,140963520,5580,5580,5580,5580,250
|
|
20230710,095000,139568520,5590,5590,5590,5590,30
|
|
20230710,094900,139400820,5590,5590,5590,5590,10
|
|
20230710,094800,139344920,5600,5600,5600,5600,0
|
|
20230710,094700,139344920,5600,5600,5600,5600,0
|
|
20230710,094600,139344920,5600,5600,5600,5600,500
|
|
20230710,094500,136544920,5600,5600,5600,5600,0
|
|
20230710,094400,136544920,5600,5600,5600,5600,3
|
|
20230710,094300,136528120,5590,5580,5590,5580,361
|
|
20230710,094200,134510430,5590,5590,5590,5590,10
|
|
20230710,094100,134454530,5570,5580,5580,5570,40
|
|
20230710,094000,134231630,5570,5570,5570,5570,131
|
|
20230710,093900,133501960,5590,5590,5590,5590,2
|
|
20230710,093800,133490780,5600,5600,5600,5600,92
|
|
20230710,093700,132975580,5610,5610,5610,5610,0
|
|
20230710,093600,132975580,5610,5610,5610,5610,10
|
|
20230710,093500,132919480,5610,5600,5620,5600,41
|
|
20230710,093400,132689660,5600,5580,5600,5570,594
|
|
20230710,093300,129365830,5560,5570,5570,5560,803
|
|
20230710,093200,124893130,5560,5560,5560,5560,12
|
|
20230710,093100,124826410,5550,5540,5550,5540,436
|
|
20230710,093000,122410950,5530,5500,5530,5500,400
|
|
20230710,092900,120201950,5500,5510,5520,5500,1231
|
|
20230710,092800,113419290,5510,5510,5510,5510,0
|
|
20230710,092700,113419290,5510,5530,5530,5510,18
|
|
20230710,092600,113320050,5540,5530,5540,5520,119
|
|
20230710,092500,112661030,5510,5510,5510,5510,0
|
|
20230710,092400,112661030,5510,5520,5520,5510,268
|
|
20230710,092300,111184330,5500,5520,5520,5500,819
|
|
20230710,092200,106673400,5500,5530,5530,5500,1480
|
|
20230710,092100,98508460,5520,5550,5550,5520,2154
|
|
20230710,092000,86592130,5550,5560,5560,5550,7
|
|
20230710,091900,86553250,5550,5550,5550,5550,0
|
|
20230710,091800,86553250,5550,5580,5580,5550,501
|
|
20230710,091700,83768090,5570,5570,5570,5570,343
|
|
20230710,091600,81857580,5570,5550,5570,5550,938
|
|
20230710,091500,76640600,5530,5540,5540,5530,2
|
|
20230710,091400,76629530,5540,5540,5540,5540,0
|
|
20230710,091300,76629530,5540,5510,5540,5510,96
|
|
20230710,091200,76100510,5510,5510,5510,5510,0
|
|
20230710,091100,76100510,5510,5510,5510,5510,100
|
|
20230710,091000,75549510,5510,5530,5550,5490,4533
|
|
20230710,090900,50570210,5550,5550,5550,5550,50
|
|
20230710,090800,50292710,5530,5530,5530,5530,307
|
|
20230710,090700,48595000,5530,5530,5530,5530,461
|
|
20230710,090600,46045670,5530,5540,5540,5530,301
|
|
20230710,090500,44381100,5530,5560,5560,5530,391
|
|
20230710,090400,42210180,5560,5560,5560,5520,3896
|
|
20230710,090300,20618290,5560,5560,5560,5560,0
|
|
20230710,090200,20618290,5560,5560,5580,5540,1236
|
|
20230710,090100,13755080,5580,5580,5580,5560,819
|
|
20230710,090000,9199320,5580,5560,5590,5560,1654
|