638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,193500,315866490,5410,5410,5410,5410,176
|
|
20230710,193400,315866490,5410,5410,5410,5410,0
|
|
20230710,193300,315866490,5410,5410,5410,5410,0
|
|
20230710,193200,315866490,5410,5410,5410,5410,0
|
|
20230710,193100,315866490,5410,5410,5410,5410,0
|
|
20230710,193000,315866490,5410,5410,5410,5410,0
|
|
20230710,192900,315866490,5410,5410,5410,5410,0
|
|
20230710,192800,315866490,5410,5410,5410,5410,0
|
|
20230710,192700,315866490,5410,5410,5410,5410,0
|
|
20230710,192600,315866490,5410,5410,5410,5410,0
|
|
20230710,192500,315866490,5410,5410,5410,5410,0
|
|
20230710,192400,315866490,5410,5410,5410,5410,0
|
|
20230710,192300,315866490,5410,5410,5410,5410,0
|
|
20230710,192200,315866490,5410,5410,5410,5410,0
|
|
20230710,192100,315866490,5410,5410,5410,5410,0
|
|
20230710,192000,315866490,5410,5410,5410,5410,0
|
|
20230710,191900,315866490,5410,5410,5410,5410,0
|
|
20230710,191800,315866490,5410,5410,5410,5410,0
|
|
20230710,191700,315866490,5410,5410,5410,5410,0
|
|
20230710,191600,315866490,5410,5410,5410,5410,0
|
|
20230710,191500,315866490,5410,5410,5410,5410,0
|
|
20230710,191400,315866490,5410,5410,5410,5410,0
|
|
20230710,191300,315866490,5410,5410,5410,5410,0
|
|
20230710,191200,315866490,5410,5410,5410,5410,0
|
|
20230710,191100,315866490,5410,5410,5410,5410,0
|
|
20230710,191000,315866490,5410,5410,5410,5410,0
|
|
20230710,190900,315866490,5410,5410,5410,5410,0
|
|
20230710,190800,315866490,5410,5410,5410,5410,0
|
|
20230710,190700,315866490,5410,5410,5410,5410,0
|
|
20230710,190600,315866490,5410,5410,5410,5410,0
|
|
20230710,190500,315866490,5410,5410,5410,5410,176
|
|
20230710,190400,315866490,5410,5410,5410,5410,0
|
|
20230710,190300,315866490,5410,5410,5410,5410,0
|
|
20230710,190200,315866490,5410,5410,5410,5410,0
|
|
20230710,190100,315866490,5410,5410,5410,5410,0
|
|
20230710,190000,315866490,5410,5410,5410,5410,0
|
|
20230710,185900,315866490,5410,5410,5410,5410,0
|
|
20230710,185800,315866490,5410,5410,5410,5410,0
|
|
20230710,185700,315866490,5410,5410,5410,5410,0
|
|
20230710,185600,315866490,5410,5410,5410,5410,0
|
|
20230710,185500,315866490,5410,5410,5410,5410,0
|
|
20230710,185400,315866490,5410,5410,5410,5410,0
|
|
20230710,185300,315866490,5410,5410,5410,5410,0
|
|
20230710,185200,315866490,5410,5410,5410,5410,0
|
|
20230710,185100,315866490,5410,5410,5410,5410,0
|
|
20230710,185000,315866490,5410,5410,5410,5410,0
|
|
20230710,184900,315866490,5410,5410,5410,5410,0
|
|
20230710,184800,315866490,5410,5410,5410,5410,0
|
|
20230710,184700,315866490,5410,5410,5410,5410,0
|
|
20230710,184600,315866490,5410,5410,5410,5410,0
|
|
20230710,184500,315866490,5410,5410,5410,5410,0
|
|
20230710,184400,315866490,5410,5410,5410,5410,0
|
|
20230710,184300,315866490,5410,5410,5410,5410,0
|
|
20230710,184200,315866490,5410,5410,5410,5410,0
|
|
20230710,184100,315866490,5410,5410,5410,5410,0
|
|
20230710,184000,315866490,5410,5410,5410,5410,0
|
|
20230710,183900,315866490,5410,5410,5410,5410,0
|
|
20230710,183800,315866490,5410,5410,5410,5410,0
|
|
20230710,183700,315866490,5410,5410,5410,5410,0
|
|
20230710,183600,315866490,5410,5410,5410,5410,0
|
|
20230710,183500,315866490,5410,5410,5410,5410,176
|
|
20230710,183400,315866490,5410,5410,5410,5410,0
|
|
20230710,183300,315866490,5410,5410,5410,5410,0
|
|
20230710,183200,315866490,5410,5410,5410,5410,0
|
|
20230710,183100,315866490,5410,5410,5410,5410,0
|
|
20230710,183000,315866490,5410,5410,5410,5410,0
|
|
20230710,182900,315866490,5410,5410,5410,5410,0
|
|
20230710,182800,315866490,5410,5410,5410,5410,0
|
|
20230710,182700,315866490,5410,5410,5410,5410,0
|
|
20230710,182600,315866490,5410,5410,5410,5410,0
|
|
20230710,182500,315866490,5410,5410,5410,5410,0
|
|
20230710,182400,315866490,5410,5410,5410,5410,0
|
|
20230710,182300,315866490,5410,5410,5410,5410,0
|
|
20230710,182200,315866490,5410,5410,5410,5410,0
|
|
20230710,182100,315866490,5410,5410,5410,5410,0
|
|
20230710,182000,315866490,5410,5410,5410,5410,0
|
|
20230710,181900,315866490,5410,5410,5410,5410,0
|
|
20230710,181800,315866490,5410,5410,5410,5410,0
|
|
20230710,181700,315866490,5410,5410,5410,5410,0
|
|
20230710,181600,315866490,5410,5410,5410,5410,0
|
|
20230710,181500,315866490,5410,5410,5410,5410,0
|
|
20230710,181400,315866490,5410,5410,5410,5410,0
|
|
20230710,181300,315866490,5410,5410,5410,5410,0
|
|
20230710,181200,315866490,5410,5410,5410,5410,0
|
|
20230710,181100,315866490,5410,5410,5410,5410,0
|
|
20230710,181000,315866490,5410,5410,5410,5410,0
|
|
20230710,180900,315866490,5410,5410,5410,5410,0
|
|
20230710,180800,315866490,5410,5410,5410,5410,0
|
|
20230710,180700,315866490,5410,5410,5410,5410,0
|
|
20230710,180600,315866490,5410,5410,5410,5410,0
|
|
20230710,180500,315866490,5410,5410,5410,5410,176
|
|
20230710,180400,315866490,5410,5410,5410,5410,0
|
|
20230710,180300,315866490,5410,5410,5410,5410,0
|
|
20230710,180200,315866490,5410,5410,5410,5410,0
|
|
20230710,180100,315866490,5410,5410,5410,5410,0
|
|
20230710,180000,315866490,5410,5410,5410,5410,0
|
|
20230710,175900,315866490,5410,5410,5410,5410,0
|
|
20230710,175800,315866490,5410,5410,5410,5410,0
|
|
20230710,175700,315866490,5410,5410,5410,5410,0
|
|
20230710,175600,315866490,5410,5410,5410,5410,0
|
|
20230710,175500,315866490,5410,5410,5410,5410,0
|
|
20230710,175400,315866490,5410,5410,5410,5410,0
|
|
20230710,175300,315866490,5410,5410,5410,5410,0
|
|
20230710,175200,315866490,5410,5410,5410,5410,0
|
|
20230710,175100,315866490,5410,5410,5410,5410,0
|
|
20230710,175000,315866490,5410,5410,5410,5410,0
|
|
20230710,174900,315866490,5410,5410,5410,5410,0
|
|
20230710,174800,315866490,5410,5410,5410,5410,0
|
|
20230710,174700,315866490,5410,5410,5410,5410,0
|
|
20230710,174600,315866490,5410,5410,5410,5410,0
|
|
20230710,174500,315866490,5410,5410,5410,5410,0
|
|
20230710,174400,315866490,5410,5410,5410,5410,0
|
|
20230710,174300,315866490,5410,5410,5410,5410,0
|
|
20230710,174200,315866490,5410,5410,5410,5410,0
|
|
20230710,174100,315866490,5410,5410,5410,5410,0
|
|
20230710,174000,315866490,5410,5410,5410,5410,0
|
|
20230710,173900,315866490,5410,5410,5410,5410,0
|
|
20230710,173800,315866490,5410,5410,5410,5410,0
|
|
20230710,173700,315866490,5410,5410,5410,5410,0
|
|
20230710,173600,315866490,5410,5410,5410,5410,0
|
|
20230710,173500,315866490,5410,5410,5410,5410,176
|
|
20230710,173400,315866490,5410,5410,5410,5410,0
|
|
20230710,173300,315866490,5410,5410,5410,5410,0
|
|
20230710,173200,315866490,5410,5410,5410,5410,0
|
|
20230710,173100,315866490,5410,5410,5410,5410,0
|
|
20230710,173000,315866490,5410,5410,5410,5410,0
|
|
20230710,172900,315866490,5410,5410,5410,5410,0
|
|
20230710,172800,315866490,5410,5410,5410,5410,0
|
|
20230710,172700,315866490,5410,5410,5410,5410,0
|
|
20230710,172600,315866490,5410,5410,5410,5410,0
|
|
20230710,172500,315866490,5410,5410,5410,5410,0
|
|
20230710,172400,315866490,5410,5410,5410,5410,0
|
|
20230710,172300,315866490,5410,5410,5410,5410,0
|
|
20230710,172200,315866490,5410,5410,5410,5410,0
|
|
20230710,172100,315866490,5410,5410,5410,5410,0
|
|
20230710,172000,315866490,5410,5410,5410,5410,0
|
|
20230710,171900,315866490,5410,5410,5410,5410,0
|
|
20230710,171800,315866490,5410,5410,5410,5410,0
|
|
20230710,171700,315866490,5410,5410,5410,5410,0
|
|
20230710,171600,315866490,5410,5410,5410,5410,0
|
|
20230710,171500,315866490,5410,5410,5410,5410,0
|
|
20230710,171400,315866490,5410,5410,5410,5410,0
|
|
20230710,171300,315866490,5410,5410,5410,5410,0
|
|
20230710,171200,315866490,5410,5410,5410,5410,0
|
|
20230710,171100,315866490,5410,5410,5410,5410,0
|
|
20230710,171000,315866490,5410,5410,5410,5410,0
|
|
20230710,170900,315866490,5410,5410,5410,5410,0
|
|
20230710,170800,315866490,5410,5410,5410,5410,0
|
|
20230710,170700,315866490,5410,5410,5410,5410,0
|
|
20230710,170600,315866490,5410,5410,5410,5410,0
|
|
20230710,170500,315866490,5410,5410,5410,5410,176
|
|
20230710,170400,315866490,5410,5410,5410,5410,0
|
|
20230710,170300,315866490,5410,5410,5410,5410,0
|
|
20230710,170200,315866490,5410,5410,5410,5410,0
|
|
20230710,170100,315866490,5410,5410,5410,5410,0
|
|
20230710,170000,315866490,5410,5410,5410,5410,0
|
|
20230710,165900,315866490,5410,5410,5410,5410,0
|
|
20230710,165800,315866490,5410,5410,5410,5410,0
|
|
20230710,165700,315866490,5410,5410,5410,5410,0
|
|
20230710,165600,315866490,5410,5410,5410,5410,0
|
|
20230710,165500,315866490,5410,5410,5410,5410,0
|
|
20230710,165400,315866490,5410,5410,5410,5410,0
|
|
20230710,165300,315866490,5410,5410,5410,5410,0
|
|
20230710,165200,315866490,5410,5410,5410,5410,0
|
|
20230710,165100,315866490,5410,5410,5410,5410,0
|
|
20230710,165000,315866490,5410,5410,5410,5410,0
|
|
20230710,164900,315866490,5410,5410,5410,5410,0
|
|
20230710,164800,315866490,5410,5410,5410,5410,0
|
|
20230710,164700,315866490,5410,5410,5410,5410,0
|
|
20230710,164600,315866490,5410,5410,5410,5410,0
|
|
20230710,164500,315866490,5410,5410,5410,5410,0
|
|
20230710,164400,315866490,5410,5410,5410,5410,0
|
|
20230710,164300,315866490,5410,5410,5410,5410,0
|
|
20230710,164200,315866490,5410,5410,5410,5410,0
|
|
20230710,164100,315866490,5410,5410,5410,5410,0
|
|
20230710,164000,315866490,5410,5410,5410,5410,0
|
|
20230710,163900,315866490,5410,5410,5410,5410,0
|
|
20230710,163800,315866490,5410,5410,5410,5410,0
|
|
20230710,163700,315866490,5410,5410,5410,5410,0
|
|
20230710,163600,315866490,5410,5410,5410,5410,0
|
|
20230710,163500,315866490,5410,5410,5410,5410,176
|
|
20230710,163400,315866490,5410,5410,5410,5410,0
|
|
20230710,163300,315866490,5410,5410,5410,5410,0
|
|
20230710,163200,315866490,5410,5410,5410,5410,0
|
|
20230710,163100,315866490,5410,5410,5410,5410,0
|
|
20230710,163000,315866490,5410,5410,5410,5410,0
|
|
20230710,162900,315866490,5410,5410,5410,5410,0
|
|
20230710,162800,315866490,5410,5410,5410,5410,0
|
|
20230710,162700,315866490,5410,5410,5410,5410,0
|
|
20230710,162600,315866490,5410,5410,5410,5410,0
|
|
20230710,162500,315866490,5410,5410,5410,5410,0
|
|
20230710,162400,315866490,5410,5410,5410,5410,0
|
|
20230710,162300,315866490,5410,5410,5410,5410,0
|
|
20230710,162200,315866490,5410,5410,5410,5410,0
|
|
20230710,162100,315866490,5410,5410,5410,5410,0
|
|
20230710,162000,315866490,5410,5410,5410,5410,0
|
|
20230710,161900,315866490,5410,5410,5410,5410,0
|
|
20230710,161800,315866490,5410,5410,5410,5410,0
|
|
20230710,161700,315866490,5410,5410,5410,5410,0
|
|
20230710,161600,315866490,5410,5410,5410,5410,0
|
|
20230710,161500,315866490,5410,5410,5410,5410,0
|
|
20230710,161400,315866490,5410,5410,5410,5410,0
|
|
20230710,161300,315866490,5410,5410,5410,5410,0
|
|
20230710,161200,315866490,5410,5410,5410,5410,0
|
|
20230710,161100,315866490,5410,5410,5410,5410,0
|
|
20230710,161000,315866490,5410,5410,5410,5410,0
|
|
20230710,160900,315866490,5410,5410,5410,5410,0
|
|
20230710,160800,315866490,5410,5410,5410,5410,0
|
|
20230710,160700,315866490,5410,5410,5410,5410,0
|
|
20230710,160600,315866490,5410,5410,5410,5410,0
|
|
20230710,160500,315866490,5410,5410,5410,5410,176
|
|
20230710,160400,315866490,5410,5410,5410,5410,0
|
|
20230710,160300,315866490,5410,5410,5410,5410,0
|
|
20230710,160200,315866490,5410,5410,5410,5410,0
|
|
20230710,160100,315866490,5410,5410,5410,5410,0
|
|
20230710,160000,315866490,5410,5410,5410,5410,0
|
|
20230710,155900,315866490,5410,5410,5410,5410,0
|
|
20230710,155800,315866490,5410,5410,5410,5410,0
|
|
20230710,155700,315866490,5410,5410,5410,5410,0
|
|
20230710,155600,315866490,5410,5410,5410,5410,0
|
|
20230710,155500,315866490,5410,5410,5410,5410,0
|
|
20230710,155400,315866490,5410,5410,5410,5410,0
|
|
20230710,155300,315866490,5410,5410,5410,5410,0
|
|
20230710,155200,315866490,5410,5410,5410,5410,0
|
|
20230710,155100,315866490,5410,5410,5410,5410,0
|
|
20230710,155000,315866490,5410,5410,5410,5410,0
|
|
20230710,154900,315866490,5410,5410,5410,5410,0
|
|
20230710,154800,315866490,5410,5410,5410,5410,0
|
|
20230710,154700,315866490,5410,5410,5410,5410,0
|
|
20230710,154600,315866490,5410,5410,5410,5410,0
|
|
20230710,154500,315866490,5410,5410,5410,5410,0
|
|
20230710,154400,315866490,5410,5410,5410,5410,0
|
|
20230710,154300,315866490,5410,5410,5410,5410,0
|
|
20230710,154200,315866490,5410,5410,5410,5410,0
|
|
20230710,154100,315866490,5410,5410,5410,5410,0
|
|
20230710,154000,315866490,5410,5410,5410,5410,0
|
|
20230710,153900,315866490,5410,5410,5410,5410,0
|
|
20230710,153800,315866490,5410,5410,5410,5410,0
|
|
20230710,153700,315866490,5410,5410,5410,5410,0
|
|
20230710,153600,315866490,5410,5410,5410,5410,0
|
|
20230710,153500,315866490,5410,5410,5410,5410,176
|
|
20230710,153400,315866490,5410,5410,5410,5410,0
|
|
20230710,153300,315866490,5410,5410,5410,5410,0
|
|
20230710,153200,315866490,5410,5410,5410,5410,0
|
|
20230710,153100,315866490,5410,5410,5410,5410,0
|
|
20230710,153000,315866490,5410,5410,5410,5410,176
|
|
20230710,152900,314914330,5410,5410,5410,5410,0
|
|
20230710,152800,314914330,5410,5410,5410,5410,0
|
|
20230710,152700,314914330,5410,5410,5410,5410,0
|
|
20230710,152600,314914330,5410,5410,5410,5410,0
|
|
20230710,152500,314914330,5410,5410,5410,5410,0
|
|
20230710,152400,314914330,5410,5410,5410,5410,0
|
|
20230710,152300,314914330,5410,5410,5410,5410,0
|
|
20230710,152200,314914330,5410,5410,5410,5410,0
|
|
20230710,152100,314914330,5410,5410,5410,5410,0
|
|
20230710,152000,314914330,5410,5410,5410,5410,0
|
|
20230710,151900,314914330,5410,5410,5410,5410,2
|
|
20230710,151800,314903510,5400,5400,5400,5400,5
|
|
20230710,151700,314876510,5400,5400,5400,5400,0
|
|
20230710,151600,314876510,5400,5380,5400,5380,50
|
|
20230710,151500,314607210,5380,5390,5390,5380,28
|
|
20230710,151400,314456550,5390,5390,5390,5390,0
|
|
20230710,151300,314456550,5390,5390,5390,5390,1
|
|
20230710,151200,314451160,5400,5400,5400,5380,345
|
|
20230710,151100,312595020,5410,5400,5410,5400,13
|
|
20230710,151000,312524700,5400,5380,5400,5380,29
|
|
20230710,150900,312368580,5380,5380,5380,5380,0
|
|
20230710,150800,312368580,5380,5380,5380,5380,0
|
|
20230710,150700,312368580,5380,5380,5380,5380,26
|
|
20230710,150600,312228700,5380,5380,5380,5380,0
|
|
20230710,150500,312228700,5380,5380,5380,5380,0
|
|
20230710,150400,312228700,5380,5380,5380,5380,300
|
|
20230710,150300,310614700,5380,5380,5380,5380,0
|
|
20230710,150200,310614700,5380,5380,5380,5380,0
|
|
20230710,150100,310614700,5380,5380,5380,5380,449
|
|
20230710,150000,308199080,5400,5400,5400,5400,0
|
|
20230710,145900,308199080,5400,5400,5400,5400,1
|
|
20230710,145800,308193680,5380,5380,5380,5380,5
|
|
20230710,145700,308166780,5380,5380,5380,5380,5
|
|
20230710,145600,308139880,5400,5400,5400,5400,0
|
|
20230710,145500,308139880,5400,5400,5400,5400,1
|
|
20230710,145400,308134480,5400,5400,5400,5400,0
|
|
20230710,145300,308134480,5400,5400,5400,5400,0
|
|
20230710,145200,308134480,5400,5400,5400,5400,1
|
|
20230710,145100,308129080,5400,5400,5400,5400,1
|
|
20230710,145000,308123680,5400,5400,5400,5400,0
|
|
20230710,144900,308123680,5400,5400,5400,5400,0
|
|
20230710,144800,308123680,5400,5400,5400,5400,1
|
|
20230710,144700,308118280,5400,5400,5400,5400,0
|
|
20230710,144600,308118280,5400,5400,5400,5400,7
|
|
20230710,144500,308080480,5370,5380,5380,5370,53
|
|
20230710,144400,307795620,5380,5380,5380,5380,0
|
|
20230710,144300,307795620,5380,5380,5380,5380,0
|
|
20230710,144200,307795620,5380,5380,5380,5380,1000
|
|
20230710,144100,302415620,5400,5400,5400,5400,0
|
|
20230710,144000,302415620,5400,5400,5400,5400,0
|
|
20230710,143900,302415620,5400,5400,5400,5400,0
|
|
20230710,143800,302415620,5400,5400,5400,5400,0
|
|
20230710,143700,302415620,5400,5400,5400,5400,0
|
|
20230710,143600,302415620,5400,5400,5400,5400,5
|
|
20230710,143500,302388620,5400,5400,5400,5400,0
|
|
20230710,143400,302388620,5400,5400,5400,5400,9
|
|
20230710,143300,302340020,5400,5400,5400,5400,9
|
|
20230710,143200,302291420,5400,5400,5400,5400,0
|
|
20230710,143100,302291420,5400,5400,5400,5400,0
|
|
20230710,143000,302291420,5400,5400,5400,5400,0
|
|
20230710,142900,302291420,5400,5400,5400,5400,0
|
|
20230710,142800,302291420,5400,5400,5400,5400,16
|
|
20230710,142700,302205020,5400,5400,5400,5400,25
|
|
20230710,142600,302070020,5400,5390,5400,5390,584
|
|
20230710,142500,298917860,5370,5370,5370,5370,0
|
|
20230710,142400,298917860,5370,5370,5370,5370,1000
|
|
20230710,142300,293547860,5370,5380,5380,5370,6000
|
|
20230710,142200,261291720,5390,5390,5390,5390,0
|
|
20230710,142100,261291720,5390,5390,5390,5390,755
|
|
20230710,142000,257222270,5400,5400,5400,5400,0
|
|
20230710,141900,257222270,5400,5400,5400,5400,1
|
|
20230710,141800,257216870,5400,5400,5400,5400,0
|
|
20230710,141700,257216870,5400,5400,5400,5400,0
|
|
20230710,141600,257216870,5400,5400,5400,5400,0
|
|
20230710,141500,257216870,5400,5400,5400,5400,0
|
|
20230710,141400,257216870,5400,5400,5400,5400,0
|
|
20230710,141300,257216870,5400,5400,5400,5400,0
|
|
20230710,141200,257216870,5400,5400,5400,5400,0
|
|
20230710,141100,257216870,5400,5400,5400,5400,564
|
|
20230710,141000,254171270,5410,5410,5410,5410,0
|
|
20230710,140900,254171270,5410,5410,5410,5410,0
|
|
20230710,140800,254171270,5410,5410,5410,5410,0
|
|
20230710,140700,254171270,5410,5410,5410,5410,0
|
|
20230710,140600,254171270,5410,5410,5410,5410,2
|
|
20230710,140500,254160450,5410,5410,5410,5410,0
|
|
20230710,140400,254160450,5410,5410,5410,5410,0
|
|
20230710,140300,254160450,5410,5410,5410,5410,0
|
|
20230710,140200,254160450,5410,5410,5410,5410,0
|
|
20230710,140100,254160450,5410,5410,5410,5410,0
|
|
20230710,140000,254160450,5410,5410,5410,5410,0
|
|
20230710,135900,254160450,5410,5420,5420,5410,999
|
|
20230710,135800,248750860,5430,5430,5430,5430,0
|
|
20230710,135700,248750860,5430,5430,5430,5430,0
|
|
20230710,135600,248750860,5430,5430,5430,5430,0
|
|
20230710,135500,248750860,5430,5430,5430,5430,0
|
|
20230710,135400,248750860,5430,5430,5430,5430,0
|
|
20230710,135300,248750860,5430,5430,5430,5430,0
|
|
20230710,135200,248750860,5430,5430,5430,5430,6
|
|
20230710,135100,248718280,5430,5430,5430,5430,0
|
|
20230710,135000,248718280,5430,5430,5430,5430,0
|
|
20230710,134900,248718280,5430,5430,5430,5430,121
|
|
20230710,134800,248061250,5420,5420,5420,5420,0
|
|
20230710,134700,248061250,5420,5420,5420,5420,0
|
|
20230710,134600,248061250,5420,5420,5420,5420,0
|
|
20230710,134500,248061250,5420,5420,5420,5420,9
|
|
20230710,134400,248012470,5420,5420,5420,5420,0
|
|
20230710,134300,248012470,5420,5440,5440,5420,372
|
|
20230710,134200,245996190,5430,5430,5430,5430,0
|
|
20230710,134100,245996190,5430,5430,5430,5430,500
|
|
20230710,134000,243281190,5430,5430,5430,5430,500
|
|
20230710,133900,240566190,5430,5430,5430,5430,0
|
|
20230710,133800,240566190,5430,5430,5430,5430,0
|
|
20230710,133700,240566190,5430,5430,5430,5430,0
|
|
20230710,133600,240566190,5430,5430,5430,5430,0
|
|
20230710,133500,240566190,5430,5430,5430,5430,0
|
|
20230710,133400,240566190,5430,5430,5430,5430,0
|
|
20230710,133300,240566190,5430,5430,5430,5430,56
|
|
20230710,133200,240262110,5430,5420,5430,5420,5
|
|
20230710,133100,240234970,5430,5430,5430,5430,0
|
|
20230710,133000,240234970,5430,5430,5430,5430,0
|
|
20230710,132900,240234970,5430,5430,5430,5430,0
|
|
20230710,132800,240234970,5430,5430,5430,5430,0
|
|
20230710,132700,240234970,5430,5430,5430,5430,0
|
|
20230710,132600,240234970,5430,5430,5430,5430,0
|
|
20230710,132500,240234970,5430,5430,5430,5430,0
|
|
20230710,132400,240234970,5430,5430,5430,5430,0
|
|
20230710,132300,240234970,5430,5430,5430,5430,0
|
|
20230710,132200,240234970,5430,5430,5430,5430,0
|
|
20230710,132100,240234970,5430,5420,5430,5420,500
|
|
20230710,132000,237520920,5420,5410,5420,5410,500
|
|
20230710,131900,234812510,5380,5380,5380,5380,0
|
|
20230710,131800,234812510,5380,5380,5380,5380,0
|
|
20230710,131700,234812510,5380,5380,5380,5380,0
|
|
20230710,131600,234812510,5380,5380,5380,5380,0
|
|
20230710,131500,234812510,5380,5380,5410,5380,64
|
|
20230710,131400,234468130,5390,5400,5400,5390,243
|
|
20230710,131300,233157960,5400,5400,5400,5400,0
|
|
20230710,131200,233157960,5400,5400,5400,5400,0
|
|
20230710,131100,233157960,5400,5400,5400,5400,0
|
|
20230710,131000,233157960,5400,5400,5400,5400,0
|
|
20230710,130900,233157960,5400,5400,5400,5400,0
|
|
20230710,130800,233157960,5400,5400,5400,5400,0
|
|
20230710,130700,233157960,5400,5400,5400,5400,0
|
|
20230710,130600,233157960,5400,5400,5400,5400,0
|
|
20230710,130500,233157960,5400,5400,5400,5400,0
|
|
20230710,130400,233157960,5400,5400,5400,5400,10
|
|
20230710,130300,233103960,5400,5400,5400,5400,20
|
|
20230710,130200,232995960,5410,5410,5410,5410,0
|
|
20230710,130100,232995960,5410,5410,5410,5410,10
|
|
20230710,130000,232941860,5410,5410,5410,5410,0
|
|
20230710,125900,232941860,5410,5410,5410,5410,50
|
|
20230710,125800,232671360,5410,5410,5410,5410,0
|
|
20230710,125700,232671360,5410,5410,5410,5410,0
|
|
20230710,125600,232671360,5410,5410,5410,5410,0
|
|
20230710,125500,232671360,5410,5410,5410,5410,0
|
|
20230710,125400,232671360,5410,5410,5410,5410,0
|
|
20230710,125300,232671360,5410,5410,5410,5410,0
|
|
20230710,125200,232671360,5410,5410,5410,5410,0
|
|
20230710,125100,232671360,5410,5410,5410,5410,0
|
|
20230710,125000,232671360,5410,5410,5410,5410,0
|
|
20230710,124900,232671360,5410,5410,5410,5410,0
|
|
20230710,124800,232671360,5410,5410,5410,5410,0
|
|
20230710,124700,232671360,5410,5410,5410,5410,0
|
|
20230710,124600,232671360,5410,5410,5410,5410,0
|
|
20230710,124500,232671360,5410,5410,5410,5410,0
|
|
20230710,124400,232671360,5410,5410,5410,5410,0
|
|
20230710,124300,232671360,5410,5410,5410,5410,0
|
|
20230710,124200,232671360,5410,5410,5410,5410,0
|
|
20230710,124100,232671360,5410,5410,5410,5410,0
|
|
20230710,124000,232671360,5410,5410,5410,5410,0
|
|
20230710,123900,232671360,5410,5410,5410,5410,0
|
|
20230710,123800,232671360,5410,5410,5410,5410,0
|
|
20230710,123700,232671360,5410,5410,5410,5410,0
|
|
20230710,123600,232671360,5410,5410,5410,5410,9
|
|
20230710,123500,232622670,5410,5410,5410,5410,0
|
|
20230710,123400,232622670,5410,5410,5410,5410,0
|
|
20230710,123300,232622670,5410,5410,5410,5410,4
|
|
20230710,123200,232601030,5400,5400,5400,5400,0
|
|
20230710,123100,232601030,5400,5400,5400,5400,100
|
|
20230710,123000,232061030,5400,5400,5400,5400,0
|
|
20230710,122900,232061030,5400,5400,5400,5400,0
|
|
20230710,122800,232061030,5400,5400,5400,5400,0
|
|
20230710,122700,232061030,5400,5400,5400,5400,0
|
|
20230710,122600,232061030,5400,5400,5400,5400,0
|
|
20230710,122500,232061030,5400,5400,5400,5400,40
|
|
20230710,122400,231845030,5400,5400,5400,5400,1
|
|
20230710,122300,231839630,5400,5400,5400,5400,0
|
|
20230710,122200,231839630,5400,5400,5400,5390,343
|
|
20230710,122100,229989720,5410,5400,5410,5400,622
|
|
20230710,122000,226630550,5390,5390,5390,5390,0
|
|
20230710,121900,226630550,5390,5390,5390,5390,0
|
|
20230710,121800,226630550,5390,5390,5390,5390,0
|
|
20230710,121700,226630550,5390,5390,5390,5390,0
|
|
20230710,121600,226630550,5390,5390,5390,5390,0
|
|
20230710,121500,226630550,5390,5390,5390,5390,0
|
|
20230710,121400,226630550,5390,5390,5390,5390,0
|
|
20230710,121300,226630550,5390,5390,5390,5390,300
|
|
20230710,121200,225013550,5400,5400,5400,5400,0
|
|
20230710,121100,225013550,5400,5400,5400,5400,0
|
|
20230710,121000,225013550,5400,5400,5400,5400,0
|
|
20230710,120900,225013550,5400,5400,5400,5400,0
|
|
20230710,120800,225013550,5400,5400,5400,5400,0
|
|
20230710,120700,225013550,5400,5400,5400,5400,0
|
|
20230710,120600,225013550,5400,5400,5400,5400,10
|
|
20230710,120500,224959550,5400,5400,5400,5400,0
|
|
20230710,120400,224959550,5400,5400,5400,5400,0
|
|
20230710,120300,224959550,5400,5400,5400,5400,0
|
|
20230710,120200,224959550,5400,5400,5400,5400,0
|
|
20230710,120100,224959550,5400,5400,5400,5400,55
|
|
20230710,120000,224662550,5400,5400,5400,5400,0
|
|
20230710,115900,224662550,5400,5400,5400,5400,14
|
|
20230710,115800,224586950,5390,5390,5390,5390,0
|
|
20230710,115700,224586950,5390,5390,5390,5390,0
|
|
20230710,115600,224586950,5390,5390,5390,5390,0
|
|
20230710,115500,224586950,5390,5390,5390,5390,1
|
|
20230710,115400,224581560,5400,5400,5400,5400,92
|
|
20230710,115300,224084760,5390,5390,5390,5390,0
|
|
20230710,115200,224084760,5390,5390,5390,5390,0
|
|
20230710,115100,224084760,5390,5390,5390,5390,0
|
|
20230710,115000,224084760,5390,5390,5390,5390,0
|
|
20230710,114900,224084760,5390,5390,5390,5390,0
|
|
20230710,114800,224084760,5390,5390,5390,5390,0
|
|
20230710,114700,224084760,5390,5390,5390,5390,0
|
|
20230710,114600,224084760,5390,5390,5390,5390,5
|
|
20230710,114500,224057810,5400,5400,5400,5400,1
|
|
20230710,114400,224052410,5400,5400,5400,5400,0
|
|
20230710,114300,224052410,5400,5400,5400,5400,1
|
|
20230710,114200,224047010,5400,5400,5400,5400,3
|
|
20230710,114100,224030810,5390,5390,5390,5390,0
|
|
20230710,114000,224030810,5390,5390,5390,5390,0
|
|
20230710,113900,224030810,5390,5390,5390,5390,0
|
|
20230710,113800,224030810,5390,5390,5390,5390,0
|
|
20230710,113700,224030810,5390,5390,5390,5390,262
|
|
20230710,113600,222618630,5380,5380,5380,5380,364
|
|
20230710,113500,220660310,5380,5380,5380,5380,0
|
|
20230710,113400,220660310,5380,5380,5380,5380,189
|
|
20230710,113300,219643490,5390,5390,5390,5390,0
|
|
20230710,113200,219643490,5390,5390,5390,5390,10
|
|
20230710,113100,219589590,5390,5390,5390,5390,0
|
|
20230710,113000,219589590,5390,5390,5390,5390,6
|
|
20230710,112900,219557250,5390,5390,5390,5390,0
|
|
20230710,112800,219557250,5390,5390,5390,5390,0
|
|
20230710,112700,219557250,5390,5390,5390,5390,0
|
|
20230710,112600,219557250,5390,5390,5390,5390,0
|
|
20230710,112500,219557250,5390,5390,5390,5390,0
|
|
20230710,112400,219557250,5390,5390,5390,5390,0
|
|
20230710,112300,219557250,5390,5390,5390,5390,32
|
|
20230710,112200,219384770,5390,5390,5390,5390,0
|
|
20230710,112100,219384770,5390,5390,5390,5390,0
|
|
20230710,112000,219384770,5390,5390,5390,5390,9
|
|
20230710,111900,219336260,5390,5400,5400,5390,19
|
|
20230710,111800,219233670,5380,5380,5380,5380,1
|
|
20230710,111700,219228290,5400,5400,5400,5400,10
|
|
20230710,111600,219174290,5400,5400,5400,5400,1
|
|
20230710,111500,219168890,5400,5400,5400,5400,26
|
|
20230710,111400,219028490,5400,5400,5400,5400,0
|
|
20230710,111300,219028490,5400,5400,5400,5400,0
|
|
20230710,111200,219028490,5400,5400,5400,5400,1
|
|
20230710,111100,219023090,5390,5390,5390,5390,0
|
|
20230710,111000,219023090,5390,5390,5390,5390,0
|
|
20230710,110900,219023090,5390,5390,5390,5390,0
|
|
20230710,110800,219023090,5390,5390,5390,5390,0
|
|
20230710,110700,219023090,5390,5390,5390,5390,0
|
|
20230710,110600,219023090,5390,5390,5390,5390,0
|
|
20230710,110500,219023090,5390,5370,5390,5370,420
|
|
20230710,110400,216767670,5370,5370,5370,5370,30
|
|
20230710,110300,216606570,5370,5370,5370,5370,188
|
|
20230710,110200,215597010,5370,5370,5370,5370,323
|
|
20230710,110100,213862500,5370,5370,5370,5370,860
|
|
20230710,110000,209244300,5370,5370,5370,5370,1000
|
|
20230710,105900,203874300,5400,5400,5400,5400,0
|
|
20230710,105800,203874300,5400,5400,5400,5400,0
|
|
20230710,105700,203874300,5400,5370,5400,5370,284
|
|
20230710,105600,202348110,5370,5370,5370,5370,0
|
|
20230710,105500,202348110,5370,5370,5370,5370,1
|
|
20230710,105400,202342740,5400,5400,5400,5400,0
|
|
20230710,105300,202342740,5400,5400,5400,5400,14
|
|
20230710,105200,202267140,5400,5400,5400,5400,3
|
|
20230710,105100,202250940,5400,5400,5400,5400,70
|
|
20230710,105000,201872940,5400,5380,5400,5380,522
|
|
20230710,104900,199064160,5380,5380,5380,5380,1
|
|
20230710,104800,199058780,5380,5380,5380,5370,106
|
|
20230710,104700,198488600,5380,5380,5380,5380,20
|
|
20230710,104600,198381000,5380,5390,5390,5370,3298
|
|
20230710,104500,180666750,5390,5390,5390,5390,0
|
|
20230710,104400,180666750,5390,5390,5390,5390,0
|
|
20230710,104300,180666750,5390,5390,5390,5390,0
|
|
20230710,104200,180666750,5390,5400,5400,5390,55
|
|
20230710,104100,180370190,5380,5380,5380,5380,0
|
|
20230710,104000,180370190,5380,5380,5380,5380,0
|
|
20230710,103900,180370190,5380,5380,5380,5380,0
|
|
20230710,103800,180370190,5380,5380,5380,5380,0
|
|
20230710,103700,180370190,5380,5380,5380,5380,0
|
|
20230710,103600,180370190,5380,5380,5380,5380,0
|
|
20230710,103500,180370190,5380,5380,5380,5380,0
|
|
20230710,103400,180370190,5380,5380,5380,5380,0
|
|
20230710,103300,180370190,5380,5380,5380,5380,0
|
|
20230710,103200,180370190,5380,5380,5380,5380,0
|
|
20230710,103100,180370190,5380,5380,5380,5380,0
|
|
20230710,103000,180370190,5380,5380,5380,5380,0
|
|
20230710,102900,180370190,5380,5380,5380,5380,1
|
|
20230710,102800,180364810,5370,5370,5370,5370,0
|
|
20230710,102700,180364810,5370,5390,5390,5370,2000
|
|
20230710,102600,169612930,5380,5380,5380,5380,2
|
|
20230710,102500,169602170,5380,5380,5380,5380,0
|
|
20230710,102400,169602170,5380,5380,5380,5380,0
|
|
20230710,102300,169602170,5380,5390,5390,5380,175
|
|
20230710,102200,168659670,5390,5390,5390,5390,180
|
|
20230710,102100,167689470,5390,5390,5390,5390,0
|
|
20230710,102000,167689470,5390,5390,5390,5390,0
|
|
20230710,101900,167689470,5390,5390,5390,5390,0
|
|
20230710,101800,167689470,5390,5400,5400,5390,32
|
|
20230710,101700,167516890,5400,5400,5400,5400,30
|
|
20230710,101600,167354890,5400,5400,5400,5400,0
|
|
20230710,101500,167354890,5400,5400,5400,5400,70
|
|
20230710,101400,166976890,5400,5400,5400,5400,0
|
|
20230710,101300,166976890,5400,5400,5400,5400,0
|
|
20230710,101200,166976890,5400,5400,5400,5400,0
|
|
20230710,101100,166976890,5400,5400,5400,5400,124
|
|
20230710,101000,166307290,5400,5400,5400,5400,0
|
|
20230710,100900,166307290,5400,5400,5400,5400,30
|
|
20230710,100800,166145290,5410,5410,5410,5410,0
|
|
20230710,100700,166145290,5410,5410,5410,5410,0
|
|
20230710,100600,166145290,5410,5410,5410,5410,20
|
|
20230710,100500,166037090,5420,5420,5420,5420,0
|
|
20230710,100400,166037090,5420,5420,5420,5420,0
|
|
20230710,100300,166037090,5420,5420,5420,5420,200
|
|
20230710,100200,164953090,5410,5410,5410,5410,0
|
|
20230710,100100,164953090,5410,5420,5420,5410,43
|
|
20230710,100000,164720450,5410,5410,5410,5410,0
|
|
20230710,095900,164720450,5410,5410,5410,5410,0
|
|
20230710,095800,164720450,5410,5420,5420,5410,70
|
|
20230710,095700,164341550,5420,5420,5420,5420,0
|
|
20230710,095600,164341550,5420,5430,5430,5420,724
|
|
20230710,095500,160414470,5430,5430,5430,5430,500
|
|
20230710,095400,157699470,5430,5430,5430,5430,2
|
|
20230710,095300,157688610,5430,5430,5430,5430,0
|
|
20230710,095200,157688610,5430,5430,5430,5430,0
|
|
20230710,095100,157688610,5430,5430,5430,5430,0
|
|
20230710,095000,157688610,5430,5430,5430,5430,303
|
|
20230710,094900,156043320,5430,5430,5430,5430,1
|
|
20230710,094800,156037890,5440,5440,5440,5440,2
|
|
20230710,094700,156027010,5430,5430,5430,5430,225
|
|
20230710,094600,154805260,5420,5420,5420,5420,0
|
|
20230710,094500,154805260,5420,5420,5420,5420,0
|
|
20230710,094400,154805260,5420,5420,5420,5420,0
|
|
20230710,094300,154805260,5420,5420,5420,5420,0
|
|
20230710,094200,154805260,5420,5420,5420,5420,0
|
|
20230710,094100,154805260,5420,5410,5420,5410,1347
|
|
20230710,094000,147517100,5410,5410,5410,5410,0
|
|
20230710,093900,147517100,5410,5410,5410,5410,3283
|
|
20230710,093800,129756070,5410,5410,5410,5410,2
|
|
20230710,093700,129745250,5410,5410,5410,5410,0
|
|
20230710,093600,129745250,5410,5410,5410,5410,0
|
|
20230710,093500,129745250,5410,5410,5410,5410,0
|
|
20230710,093400,129745250,5410,5410,5410,5410,40
|
|
20230710,093300,129528850,5410,5390,5410,5390,660
|
|
20230710,093200,125959550,5390,5390,5390,5390,2
|
|
20230710,093100,125948770,5410,5410,5410,5390,14
|
|
20230710,093000,125873090,5410,5410,5410,5410,0
|
|
20230710,092900,125873090,5410,5410,5410,5410,0
|
|
20230710,092800,125873090,5410,5410,5410,5410,0
|
|
20230710,092700,125873090,5410,5410,5410,5410,0
|
|
20230710,092600,125873090,5410,5410,5410,5410,0
|
|
20230710,092500,125873090,5410,5390,5420,5370,6653
|
|
20230710,092400,90084800,5390,5390,5390,5390,0
|
|
20230710,092300,90084800,5390,5390,5390,5390,10
|
|
20230710,092200,90030900,5390,5390,5390,5390,0
|
|
20230710,092100,90030900,5390,5390,5390,5390,50
|
|
20230710,092000,89761400,5390,5390,5390,5390,5
|
|
20230710,091900,89734450,5380,5380,5380,5380,0
|
|
20230710,091800,89734450,5380,5380,5380,5380,0
|
|
20230710,091700,89734450,5380,5380,5380,5380,0
|
|
20230710,091600,89734450,5380,5390,5400,5380,1558
|
|
20230710,091500,81342310,5390,5390,5390,5390,0
|
|
20230710,091400,81342310,5390,5390,5410,5390,1081
|
|
20230710,091300,75515300,5390,5390,5400,5390,2020
|
|
20230710,091200,64626190,5390,5400,5400,5390,3000
|
|
20230710,091100,48456070,5390,5410,5410,5390,54
|
|
20230710,091000,48164780,5430,5430,5430,5430,0
|
|
20230710,090900,48164780,5430,5430,5430,5430,168
|
|
20230710,090800,47252540,5430,5430,5430,5430,0
|
|
20230710,090700,47252540,5430,5430,5430,5430,0
|
|
20230710,090600,47252540,5430,5430,5430,5430,0
|
|
20230710,090500,47252540,5430,5430,5430,5430,693
|
|
20230710,090400,43489550,5430,5430,5430,5430,89
|
|
20230710,090300,43006280,5390,5390,5390,5390,0
|
|
20230710,090200,43006280,5390,5390,5390,5390,37
|
|
20230710,090100,42806850,5390,5390,5390,5390,100
|
|
20230710,090000,42267850,5380,5400,5400,5380,7846
|