636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,193300,192997250,5420,5420,5420,5420,356
|
|
20230711,193200,192997250,5420,5420,5420,5420,0
|
|
20230711,193100,192997250,5420,5420,5420,5420,0
|
|
20230711,193000,192997250,5420,5420,5420,5420,0
|
|
20230711,192900,192997250,5420,5420,5420,5420,0
|
|
20230711,192800,192997250,5420,5420,5420,5420,0
|
|
20230711,192700,192997250,5420,5420,5420,5420,0
|
|
20230711,192600,192997250,5420,5420,5420,5420,0
|
|
20230711,192500,192997250,5420,5420,5420,5420,0
|
|
20230711,192400,192997250,5420,5420,5420,5420,0
|
|
20230711,192300,192997250,5420,5420,5420,5420,0
|
|
20230711,192200,192997250,5420,5420,5420,5420,0
|
|
20230711,192100,192997250,5420,5420,5420,5420,0
|
|
20230711,192000,192997250,5420,5420,5420,5420,0
|
|
20230711,191900,192997250,5420,5420,5420,5420,0
|
|
20230711,191800,192997250,5420,5420,5420,5420,0
|
|
20230711,191700,192997250,5420,5420,5420,5420,0
|
|
20230711,191600,192997250,5420,5420,5420,5420,0
|
|
20230711,191500,192997250,5420,5420,5420,5420,0
|
|
20230711,191400,192997250,5420,5420,5420,5420,0
|
|
20230711,191300,192997250,5420,5420,5420,5420,0
|
|
20230711,191200,192997250,5420,5420,5420,5420,0
|
|
20230711,191100,192997250,5420,5420,5420,5420,0
|
|
20230711,191000,192997250,5420,5420,5420,5420,0
|
|
20230711,190900,192997250,5420,5420,5420,5420,0
|
|
20230711,190800,192997250,5420,5420,5420,5420,0
|
|
20230711,190700,192997250,5420,5420,5420,5420,0
|
|
20230711,190600,192997250,5420,5420,5420,5420,0
|
|
20230711,190500,192997250,5420,5420,5420,5420,0
|
|
20230711,190400,192997250,5420,5420,5420,5420,0
|
|
20230711,190300,192997250,5420,5420,5420,5420,356
|
|
20230711,190200,192997250,5420,5420,5420,5420,0
|
|
20230711,190100,192997250,5420,5420,5420,5420,0
|
|
20230711,190000,192997250,5420,5420,5420,5420,0
|
|
20230711,185900,192997250,5420,5420,5420,5420,0
|
|
20230711,185800,192997250,5420,5420,5420,5420,0
|
|
20230711,185700,192997250,5420,5420,5420,5420,0
|
|
20230711,185600,192997250,5420,5420,5420,5420,0
|
|
20230711,185500,192997250,5420,5420,5420,5420,0
|
|
20230711,185400,192997250,5420,5420,5420,5420,0
|
|
20230711,185300,192997250,5420,5420,5420,5420,0
|
|
20230711,185200,192997250,5420,5420,5420,5420,0
|
|
20230711,185100,192997250,5420,5420,5420,5420,0
|
|
20230711,185000,192997250,5420,5420,5420,5420,0
|
|
20230711,184900,192997250,5420,5420,5420,5420,0
|
|
20230711,184800,192997250,5420,5420,5420,5420,0
|
|
20230711,184700,192997250,5420,5420,5420,5420,0
|
|
20230711,184600,192997250,5420,5420,5420,5420,0
|
|
20230711,184500,192997250,5420,5420,5420,5420,0
|
|
20230711,184400,192997250,5420,5420,5420,5420,0
|
|
20230711,184300,192997250,5420,5420,5420,5420,0
|
|
20230711,184200,192997250,5420,5420,5420,5420,0
|
|
20230711,184100,192997250,5420,5420,5420,5420,0
|
|
20230711,184000,192997250,5420,5420,5420,5420,0
|
|
20230711,183900,192997250,5420,5420,5420,5420,0
|
|
20230711,183800,192997250,5420,5420,5420,5420,0
|
|
20230711,183700,192997250,5420,5420,5420,5420,0
|
|
20230711,183600,192997250,5420,5420,5420,5420,0
|
|
20230711,183500,192997250,5420,5420,5420,5420,0
|
|
20230711,183400,192997250,5420,5420,5420,5420,0
|
|
20230711,183300,192997250,5420,5420,5420,5420,356
|
|
20230711,183200,192997250,5420,5420,5420,5420,0
|
|
20230711,183100,192997250,5420,5420,5420,5420,0
|
|
20230711,183000,192997250,5420,5420,5420,5420,0
|
|
20230711,182900,192997250,5420,5420,5420,5420,0
|
|
20230711,182800,192997250,5420,5420,5420,5420,0
|
|
20230711,182700,192997250,5420,5420,5420,5420,0
|
|
20230711,182600,192997250,5420,5420,5420,5420,0
|
|
20230711,182500,192997250,5420,5420,5420,5420,0
|
|
20230711,182400,192997250,5420,5420,5420,5420,0
|
|
20230711,182300,192997250,5420,5420,5420,5420,0
|
|
20230711,182200,192997250,5420,5420,5420,5420,0
|
|
20230711,182100,192997250,5420,5420,5420,5420,0
|
|
20230711,182000,192997250,5420,5420,5420,5420,0
|
|
20230711,181900,192997250,5420,5420,5420,5420,0
|
|
20230711,181800,192997250,5420,5420,5420,5420,0
|
|
20230711,181700,192997250,5420,5420,5420,5420,0
|
|
20230711,181600,192997250,5420,5420,5420,5420,0
|
|
20230711,181500,192997250,5420,5420,5420,5420,0
|
|
20230711,181400,192997250,5420,5420,5420,5420,0
|
|
20230711,181300,192997250,5420,5420,5420,5420,0
|
|
20230711,181200,192997250,5420,5420,5420,5420,0
|
|
20230711,181100,192997250,5420,5420,5420,5420,0
|
|
20230711,181000,192997250,5420,5420,5420,5420,0
|
|
20230711,180900,192997250,5420,5420,5420,5420,0
|
|
20230711,180800,192997250,5420,5420,5420,5420,0
|
|
20230711,180700,192997250,5420,5420,5420,5420,0
|
|
20230711,180600,192997250,5420,5420,5420,5420,0
|
|
20230711,180500,192997250,5420,5420,5420,5420,0
|
|
20230711,180400,192997250,5420,5420,5420,5420,0
|
|
20230711,180300,192997250,5420,5420,5420,5420,356
|
|
20230711,180200,192997250,5420,5420,5420,5420,0
|
|
20230711,180100,192997250,5420,5420,5420,5420,0
|
|
20230711,180000,192997250,5420,5420,5420,5420,0
|
|
20230711,175900,192997250,5420,5420,5420,5420,0
|
|
20230711,175800,192997250,5420,5420,5420,5420,0
|
|
20230711,175700,192997250,5420,5420,5420,5420,0
|
|
20230711,175600,192997250,5420,5420,5420,5420,0
|
|
20230711,175500,192997250,5420,5420,5420,5420,0
|
|
20230711,175400,192997250,5420,5420,5420,5420,0
|
|
20230711,175300,192997250,5420,5420,5420,5420,0
|
|
20230711,175200,192997250,5420,5420,5420,5420,0
|
|
20230711,175100,192997250,5420,5420,5420,5420,0
|
|
20230711,175000,192997250,5420,5420,5420,5420,0
|
|
20230711,174900,192997250,5420,5420,5420,5420,0
|
|
20230711,174800,192997250,5420,5420,5420,5420,0
|
|
20230711,174700,192997250,5420,5420,5420,5420,0
|
|
20230711,174600,192997250,5420,5420,5420,5420,0
|
|
20230711,174500,192997250,5420,5420,5420,5420,0
|
|
20230711,174400,192997250,5420,5420,5420,5420,0
|
|
20230711,174300,192997250,5420,5420,5420,5420,0
|
|
20230711,174200,192997250,5420,5420,5420,5420,0
|
|
20230711,174100,192997250,5420,5420,5420,5420,0
|
|
20230711,174000,192997250,5420,5420,5420,5420,0
|
|
20230711,173900,192997250,5420,5420,5420,5420,0
|
|
20230711,173800,192997250,5420,5420,5420,5420,0
|
|
20230711,173700,192997250,5420,5420,5420,5420,0
|
|
20230711,173600,192997250,5420,5420,5420,5420,0
|
|
20230711,173500,192997250,5420,5420,5420,5420,0
|
|
20230711,173400,192997250,5420,5420,5420,5420,0
|
|
20230711,173300,192997250,5420,5420,5420,5420,356
|
|
20230711,173200,192997250,5420,5420,5420,5420,0
|
|
20230711,173100,192997250,5420,5420,5420,5420,0
|
|
20230711,173000,192997250,5420,5420,5420,5420,0
|
|
20230711,172900,192997250,5420,5420,5420,5420,0
|
|
20230711,172800,192997250,5420,5420,5420,5420,0
|
|
20230711,172700,192997250,5420,5420,5420,5420,0
|
|
20230711,172600,192997250,5420,5420,5420,5420,0
|
|
20230711,172500,192997250,5420,5420,5420,5420,0
|
|
20230711,172400,192997250,5420,5420,5420,5420,0
|
|
20230711,172300,192997250,5420,5420,5420,5420,0
|
|
20230711,172200,192997250,5420,5420,5420,5420,0
|
|
20230711,172100,192997250,5420,5420,5420,5420,0
|
|
20230711,172000,192997250,5420,5420,5420,5420,0
|
|
20230711,171900,192997250,5420,5420,5420,5420,0
|
|
20230711,171800,192997250,5420,5420,5420,5420,0
|
|
20230711,171700,192997250,5420,5420,5420,5420,0
|
|
20230711,171600,192997250,5420,5420,5420,5420,0
|
|
20230711,171500,192997250,5420,5420,5420,5420,0
|
|
20230711,171400,192997250,5420,5420,5420,5420,0
|
|
20230711,171300,192997250,5420,5420,5420,5420,0
|
|
20230711,171200,192997250,5420,5420,5420,5420,0
|
|
20230711,171100,192997250,5420,5420,5420,5420,0
|
|
20230711,171000,192997250,5420,5420,5420,5420,0
|
|
20230711,170900,192997250,5420,5420,5420,5420,0
|
|
20230711,170800,192997250,5420,5420,5420,5420,0
|
|
20230711,170700,192997250,5420,5420,5420,5420,0
|
|
20230711,170600,192997250,5420,5420,5420,5420,0
|
|
20230711,170500,192997250,5420,5420,5420,5420,0
|
|
20230711,170400,192997250,5420,5420,5420,5420,0
|
|
20230711,170300,192997250,5420,5420,5420,5420,356
|
|
20230711,170200,192997250,5420,5420,5420,5420,0
|
|
20230711,170100,192997250,5420,5420,5420,5420,0
|
|
20230711,170000,192997250,5420,5420,5420,5420,0
|
|
20230711,165900,192997250,5420,5420,5420,5420,0
|
|
20230711,165800,192997250,5420,5420,5420,5420,0
|
|
20230711,165700,192997250,5420,5420,5420,5420,0
|
|
20230711,165600,192997250,5420,5420,5420,5420,0
|
|
20230711,165500,192997250,5420,5420,5420,5420,0
|
|
20230711,165400,192997250,5420,5420,5420,5420,0
|
|
20230711,165300,192997250,5420,5420,5420,5420,0
|
|
20230711,165200,192997250,5420,5420,5420,5420,0
|
|
20230711,165100,192997250,5420,5420,5420,5420,0
|
|
20230711,165000,192997250,5420,5420,5420,5420,0
|
|
20230711,164900,192997250,5420,5420,5420,5420,0
|
|
20230711,164800,192997250,5420,5420,5420,5420,0
|
|
20230711,164700,192997250,5420,5420,5420,5420,0
|
|
20230711,164600,192997250,5420,5420,5420,5420,0
|
|
20230711,164500,192997250,5420,5420,5420,5420,0
|
|
20230711,164400,192997250,5420,5420,5420,5420,0
|
|
20230711,164300,192997250,5420,5420,5420,5420,0
|
|
20230711,164200,192997250,5420,5420,5420,5420,0
|
|
20230711,164100,192997250,5420,5420,5420,5420,0
|
|
20230711,164000,192997250,5420,5420,5420,5420,0
|
|
20230711,163900,192997250,5420,5420,5420,5420,0
|
|
20230711,163800,192997250,5420,5420,5420,5420,0
|
|
20230711,163700,192997250,5420,5420,5420,5420,0
|
|
20230711,163600,192997250,5420,5420,5420,5420,0
|
|
20230711,163500,192997250,5420,5420,5420,5420,0
|
|
20230711,163400,192997250,5420,5420,5420,5420,0
|
|
20230711,163300,192997250,5420,5420,5420,5420,356
|
|
20230711,163200,192997250,5420,5420,5420,5420,0
|
|
20230711,163100,192997250,5420,5420,5420,5420,0
|
|
20230711,163000,192997250,5420,5420,5420,5420,0
|
|
20230711,162900,192997250,5420,5420,5420,5420,0
|
|
20230711,162800,192997250,5420,5420,5420,5420,0
|
|
20230711,162700,192997250,5420,5420,5420,5420,0
|
|
20230711,162600,192997250,5420,5420,5420,5420,0
|
|
20230711,162500,192997250,5420,5420,5420,5420,0
|
|
20230711,162400,192997250,5420,5420,5420,5420,0
|
|
20230711,162300,192997250,5420,5420,5420,5420,0
|
|
20230711,162200,192997250,5420,5420,5420,5420,0
|
|
20230711,162100,192997250,5420,5420,5420,5420,0
|
|
20230711,162000,192997250,5420,5420,5420,5420,0
|
|
20230711,161900,192997250,5420,5420,5420,5420,0
|
|
20230711,161800,192997250,5420,5420,5420,5420,0
|
|
20230711,161700,192997250,5420,5420,5420,5420,0
|
|
20230711,161600,192997250,5420,5420,5420,5420,0
|
|
20230711,161500,192997250,5420,5420,5420,5420,0
|
|
20230711,161400,192997250,5420,5420,5420,5420,0
|
|
20230711,161300,192997250,5420,5420,5420,5420,0
|
|
20230711,161200,192997250,5420,5420,5420,5420,0
|
|
20230711,161100,192997250,5420,5420,5420,5420,0
|
|
20230711,161000,192997250,5420,5420,5420,5420,0
|
|
20230711,160900,192997250,5420,5420,5420,5420,0
|
|
20230711,160800,192997250,5420,5420,5420,5420,0
|
|
20230711,160700,192997250,5420,5420,5420,5420,0
|
|
20230711,160600,192997250,5420,5420,5420,5420,0
|
|
20230711,160500,192997250,5420,5420,5420,5420,0
|
|
20230711,160400,192997250,5420,5420,5420,5420,0
|
|
20230711,160300,192997250,5420,5420,5420,5420,356
|
|
20230711,160200,192997250,5420,5420,5420,5420,0
|
|
20230711,160100,192997250,5420,5420,5420,5420,0
|
|
20230711,160000,192997250,5420,5420,5420,5420,0
|
|
20230711,155900,192997250,5420,5420,5420,5420,0
|
|
20230711,155800,192997250,5420,5420,5420,5420,0
|
|
20230711,155700,192997250,5420,5420,5420,5420,0
|
|
20230711,155600,192997250,5420,5420,5420,5420,0
|
|
20230711,155500,192997250,5420,5420,5420,5420,0
|
|
20230711,155400,192997250,5420,5420,5420,5420,0
|
|
20230711,155300,192997250,5420,5420,5420,5420,0
|
|
20230711,155200,192997250,5420,5420,5420,5420,0
|
|
20230711,155100,192997250,5420,5420,5420,5420,0
|
|
20230711,155000,192997250,5420,5420,5420,5420,0
|
|
20230711,154900,192997250,5420,5420,5420,5420,0
|
|
20230711,154800,192997250,5420,5420,5420,5420,0
|
|
20230711,154700,192997250,5420,5420,5420,5420,0
|
|
20230711,154600,192997250,5420,5420,5420,5420,0
|
|
20230711,154500,192997250,5420,5420,5420,5420,0
|
|
20230711,154400,192997250,5420,5420,5420,5420,0
|
|
20230711,154300,192997250,5420,5420,5420,5420,0
|
|
20230711,154200,192997250,5420,5420,5420,5420,0
|
|
20230711,154100,192997250,5420,5420,5420,5420,0
|
|
20230711,154000,192997250,5420,5420,5420,5420,0
|
|
20230711,153900,192997250,5420,5420,5420,5420,0
|
|
20230711,153800,192997250,5420,5420,5420,5420,0
|
|
20230711,153700,192997250,5420,5420,5420,5420,0
|
|
20230711,153600,192997250,5420,5420,5420,5420,0
|
|
20230711,153500,192997250,5420,5420,5420,5420,0
|
|
20230711,153400,192997250,5420,5420,5420,5420,0
|
|
20230711,153300,192997250,5420,5420,5420,5420,356
|
|
20230711,153200,192997250,5420,5420,5420,5420,0
|
|
20230711,153100,192997250,5420,5420,5420,5420,0
|
|
20230711,153000,192997250,5420,5420,5420,5420,356
|
|
20230711,152900,191067730,5420,5420,5420,5420,0
|
|
20230711,152800,191067730,5420,5420,5420,5420,0
|
|
20230711,152700,191067730,5420,5420,5420,5420,0
|
|
20230711,152600,191067730,5420,5420,5420,5420,0
|
|
20230711,152500,191067730,5420,5420,5420,5420,0
|
|
20230711,152400,191067730,5420,5420,5420,5420,0
|
|
20230711,152300,191067730,5420,5420,5420,5420,0
|
|
20230711,152200,191067730,5420,5420,5420,5420,0
|
|
20230711,152100,191067730,5420,5420,5420,5420,0
|
|
20230711,152000,191067730,5420,5420,5420,5420,0
|
|
20230711,151900,191067730,5420,5400,5420,5400,82
|
|
20230711,151800,190623590,5400,5400,5400,5400,0
|
|
20230711,151700,190623590,5400,5400,5400,5400,16
|
|
20230711,151600,190537190,5420,5420,5420,5420,9
|
|
20230711,151500,190488410,5400,5400,5400,5400,33
|
|
20230711,151400,190310210,5420,5420,5420,5420,0
|
|
20230711,151300,190310210,5420,5420,5420,5420,0
|
|
20230711,151200,190310210,5420,5400,5420,5400,2
|
|
20230711,151100,190299390,5400,5400,5400,5400,47
|
|
20230711,151000,190045590,5420,5420,5420,5420,0
|
|
20230711,150900,190045590,5420,5400,5420,5400,2
|
|
20230711,150800,190034770,5400,5400,5400,5400,5
|
|
20230711,150700,190007770,5400,5400,5400,5400,0
|
|
20230711,150600,190007770,5400,5400,5400,5400,0
|
|
20230711,150500,190007770,5400,5400,5400,5400,0
|
|
20230711,150400,190007770,5400,5400,5400,5400,92
|
|
20230711,150300,189510970,5400,5400,5400,5400,0
|
|
20230711,150200,189510970,5400,5400,5400,5400,0
|
|
20230711,150100,189510970,5400,5400,5400,5400,0
|
|
20230711,150000,189510970,5400,5400,5400,5400,0
|
|
20230711,145900,189510970,5400,5400,5400,5400,0
|
|
20230711,145800,189510970,5400,5400,5400,5400,100
|
|
20230711,145700,188970970,5400,5400,5400,5400,94
|
|
20230711,145600,188463370,5410,5410,5410,5410,0
|
|
20230711,145500,188463370,5410,5410,5410,5410,0
|
|
20230711,145400,188463370,5410,5410,5410,5410,34
|
|
20230711,145300,188279430,5410,5410,5410,5410,0
|
|
20230711,145200,188279430,5410,5410,5410,5410,0
|
|
20230711,145100,188279430,5410,5410,5410,5410,0
|
|
20230711,145000,188279430,5410,5410,5410,5410,0
|
|
20230711,144900,188279430,5410,5410,5410,5410,0
|
|
20230711,144800,188279430,5410,5410,5410,5410,1
|
|
20230711,144700,188274020,5410,5410,5410,5410,0
|
|
20230711,144600,188274020,5410,5410,5410,5410,0
|
|
20230711,144500,188274020,5410,5410,5410,5410,0
|
|
20230711,144400,188274020,5410,5410,5410,5410,0
|
|
20230711,144300,188274020,5410,5410,5410,5410,0
|
|
20230711,144200,188274020,5410,5410,5410,5410,354
|
|
20230711,144100,186358880,5410,5410,5410,5410,98
|
|
20230711,144000,185828700,5410,5410,5410,5410,0
|
|
20230711,143900,185828700,5410,5410,5410,5410,0
|
|
20230711,143800,185828700,5410,5410,5410,5410,0
|
|
20230711,143700,185828700,5410,5410,5410,5410,0
|
|
20230711,143600,185828700,5410,5410,5410,5410,0
|
|
20230711,143500,185828700,5410,5410,5410,5410,0
|
|
20230711,143400,185828700,5410,5410,5410,5410,2
|
|
20230711,143300,185817880,5410,5410,5410,5410,0
|
|
20230711,143200,185817880,5410,5410,5410,5410,0
|
|
20230711,143100,185817880,5410,5410,5410,5410,0
|
|
20230711,143000,185817880,5410,5410,5410,5410,0
|
|
20230711,142900,185817880,5410,5410,5410,5410,0
|
|
20230711,142800,185817880,5410,5410,5410,5410,0
|
|
20230711,142700,185817880,5410,5410,5410,5410,0
|
|
20230711,142600,185817880,5410,5410,5410,5410,0
|
|
20230711,142500,185817880,5410,5410,5410,5410,0
|
|
20230711,142400,185817880,5410,5410,5410,5410,0
|
|
20230711,142300,185817880,5410,5410,5410,5410,0
|
|
20230711,142200,185817880,5410,5410,5410,5410,0
|
|
20230711,142100,185817880,5410,5410,5410,5410,0
|
|
20230711,142000,185817880,5410,5410,5410,5410,0
|
|
20230711,141900,185817880,5410,5410,5410,5410,0
|
|
20230711,141800,185817880,5410,5410,5410,5410,0
|
|
20230711,141700,185817880,5410,5410,5410,5410,0
|
|
20230711,141600,185817880,5410,5410,5410,5410,100
|
|
20230711,141500,185276880,5420,5420,5420,5420,52
|
|
20230711,141400,184995040,5420,5420,5420,5420,0
|
|
20230711,141300,184995040,5420,5420,5420,5420,0
|
|
20230711,141200,184995040,5420,5420,5420,5420,0
|
|
20230711,141100,184995040,5420,5420,5420,5420,0
|
|
20230711,141000,184995040,5420,5430,5430,5420,21
|
|
20230711,140900,184881180,5430,5430,5430,5430,0
|
|
20230711,140800,184881180,5430,5430,5430,5430,0
|
|
20230711,140700,184881180,5430,5430,5430,5430,0
|
|
20230711,140600,184881180,5430,5430,5430,5430,0
|
|
20230711,140500,184881180,5430,5430,5430,5430,0
|
|
20230711,140400,184881180,5430,5430,5430,5430,0
|
|
20230711,140300,184881180,5430,5430,5430,5430,0
|
|
20230711,140200,184881180,5430,5430,5430,5430,0
|
|
20230711,140100,184881180,5430,5430,5430,5430,0
|
|
20230711,140000,184881180,5430,5430,5430,5430,0
|
|
20230711,135900,184881180,5430,5430,5430,5430,0
|
|
20230711,135800,184881180,5430,5430,5430,5430,0
|
|
20230711,135700,184881180,5430,5430,5430,5430,0
|
|
20230711,135600,184881180,5430,5430,5430,5430,0
|
|
20230711,135500,184881180,5430,5430,5430,5430,0
|
|
20230711,135400,184881180,5430,5430,5430,5430,0
|
|
20230711,135300,184881180,5430,5430,5430,5430,0
|
|
20230711,135200,184881180,5430,5430,5430,5430,0
|
|
20230711,135100,184881180,5430,5430,5430,5430,0
|
|
20230711,135000,184881180,5430,5430,5430,5430,0
|
|
20230711,134900,184881180,5430,5430,5430,5430,0
|
|
20230711,134800,184881180,5430,5420,5430,5420,200
|
|
20230711,134700,183795650,5420,5420,5420,5420,6
|
|
20230711,134600,183763130,5410,5410,5410,5410,7
|
|
20230711,134500,183725260,5420,5420,5420,5420,5
|
|
20230711,134400,183698160,5410,5410,5410,5410,186
|
|
20230711,134300,182691900,5400,5400,5400,5400,0
|
|
20230711,134200,182691900,5400,5400,5400,5400,50
|
|
20230711,134100,182421900,5400,5400,5400,5400,0
|
|
20230711,134000,182421900,5400,5400,5400,5400,0
|
|
20230711,133900,182421900,5400,5400,5400,5400,0
|
|
20230711,133800,182421900,5400,5400,5400,5400,0
|
|
20230711,133700,182421900,5400,5400,5400,5400,0
|
|
20230711,133600,182421900,5400,5400,5400,5400,0
|
|
20230711,133500,182421900,5400,5400,5400,5400,0
|
|
20230711,133400,182421900,5400,5400,5400,5400,0
|
|
20230711,133300,182421900,5400,5400,5400,5400,0
|
|
20230711,133200,182421900,5400,5400,5400,5400,0
|
|
20230711,133100,182421900,5400,5400,5400,5400,98
|
|
20230711,133000,181892700,5410,5410,5410,5410,0
|
|
20230711,132900,181892700,5410,5410,5410,5410,0
|
|
20230711,132800,181892700,5410,5410,5410,5410,0
|
|
20230711,132700,181892700,5410,5410,5410,5410,0
|
|
20230711,132600,181892700,5410,5410,5410,5410,0
|
|
20230711,132500,181892700,5410,5410,5410,5410,0
|
|
20230711,132400,181892700,5410,5410,5410,5410,0
|
|
20230711,132300,181892700,5410,5410,5410,5410,0
|
|
20230711,132200,181892700,5410,5410,5410,5410,0
|
|
20230711,132100,181892700,5410,5410,5410,5410,0
|
|
20230711,132000,181892700,5410,5410,5410,5410,0
|
|
20230711,131900,181892700,5410,5410,5410,5410,0
|
|
20230711,131800,181892700,5410,5410,5410,5410,0
|
|
20230711,131700,181892700,5410,5410,5410,5410,4
|
|
20230711,131600,181871060,5410,5410,5410,5410,409
|
|
20230711,131500,179658370,5410,5410,5410,5410,0
|
|
20230711,131400,179658370,5410,5410,5410,5410,0
|
|
20230711,131300,179658370,5410,5410,5410,5410,0
|
|
20230711,131200,179658370,5410,5410,5410,5410,0
|
|
20230711,131100,179658370,5410,5410,5410,5410,0
|
|
20230711,131000,179658370,5410,5410,5410,5410,0
|
|
20230711,130900,179658370,5410,5410,5410,5410,19
|
|
20230711,130800,179555580,5410,5410,5410,5410,7
|
|
20230711,130700,179517710,5410,5410,5410,5410,3
|
|
20230711,130600,179501480,5410,5410,5410,5410,104
|
|
20230711,130500,178938840,5410,5410,5410,5410,0
|
|
20230711,130400,178938840,5410,5410,5410,5410,0
|
|
20230711,130300,178938840,5410,5410,5410,5410,0
|
|
20230711,130200,178938840,5410,5410,5410,5410,0
|
|
20230711,130100,178938840,5410,5410,5410,5410,0
|
|
20230711,130000,178938840,5410,5410,5410,5410,0
|
|
20230711,125900,178938840,5410,5410,5410,5410,3
|
|
20230711,125800,178922610,5410,5410,5410,5410,0
|
|
20230711,125700,178922610,5410,5410,5410,5410,0
|
|
20230711,125600,178922610,5410,5410,5410,5410,0
|
|
20230711,125500,178922610,5410,5410,5410,5410,600
|
|
20230711,125400,175676610,5420,5420,5420,5420,0
|
|
20230711,125300,175676610,5420,5420,5420,5420,0
|
|
20230711,125200,175676610,5420,5420,5420,5420,0
|
|
20230711,125100,175676610,5420,5420,5420,5420,0
|
|
20230711,125000,175676610,5420,5420,5420,5420,0
|
|
20230711,124900,175676610,5420,5420,5420,5420,0
|
|
20230711,124800,175676610,5420,5420,5420,5420,87
|
|
20230711,124700,175205070,5430,5430,5430,5430,0
|
|
20230711,124600,175205070,5430,5430,5430,5430,0
|
|
20230711,124500,175205070,5430,5430,5430,5430,11
|
|
20230711,124400,175145340,5430,5420,5430,5420,2
|
|
20230711,124300,175134490,5420,5420,5420,5420,0
|
|
20230711,124200,175134490,5420,5420,5420,5420,0
|
|
20230711,124100,175134490,5420,5420,5420,5420,2
|
|
20230711,124000,175123650,5420,5400,5420,5400,18
|
|
20230711,123900,175026190,5410,5410,5410,5410,43
|
|
20230711,123800,174793560,5410,5410,5410,5410,0
|
|
20230711,123700,174793560,5410,5410,5410,5410,0
|
|
20230711,123600,174793560,5410,5410,5410,5410,0
|
|
20230711,123500,174793560,5410,5410,5410,5410,0
|
|
20230711,123400,174793560,5410,5410,5410,5410,270
|
|
20230711,123300,173332860,5420,5420,5420,5420,0
|
|
20230711,123200,173332860,5420,5420,5420,5420,100
|
|
20230711,123100,172790860,5420,5420,5420,5420,0
|
|
20230711,123000,172790860,5420,5420,5420,5420,0
|
|
20230711,122900,172790860,5420,5420,5420,5420,0
|
|
20230711,122800,172790860,5420,5420,5420,5420,2
|
|
20230711,122700,172780020,5420,5420,5420,5420,1
|
|
20230711,122600,172774600,5430,5430,5430,5430,0
|
|
20230711,122500,172774600,5430,5430,5430,5430,0
|
|
20230711,122400,172774600,5430,5430,5430,5430,0
|
|
20230711,122300,172774600,5430,5420,5430,5420,100
|
|
20230711,122200,172231960,5430,5430,5430,5430,0
|
|
20230711,122100,172231960,5430,5430,5430,5430,0
|
|
20230711,122000,172231960,5430,5430,5430,5430,9
|
|
20230711,121900,172183090,5420,5400,5420,5400,982
|
|
20230711,121800,166880270,5400,5400,5400,5400,0
|
|
20230711,121700,166880270,5400,5400,5400,5400,9129
|
|
20230711,121600,117583670,5410,5410,5410,5410,0
|
|
20230711,121500,117583670,5410,5410,5410,5410,0
|
|
20230711,121400,117583670,5410,5410,5410,5410,0
|
|
20230711,121300,117583670,5410,5410,5410,5410,0
|
|
20230711,121200,117583670,5410,5410,5410,5410,0
|
|
20230711,121100,117583670,5410,5410,5410,5410,0
|
|
20230711,121000,117583670,5410,5410,5410,5410,30
|
|
20230711,120900,117421370,5410,5410,5410,5410,6
|
|
20230711,120800,117388910,5410,5410,5410,5410,164
|
|
20230711,120700,116501670,5410,5410,5410,5410,0
|
|
20230711,120600,116501670,5410,5410,5410,5410,0
|
|
20230711,120500,116501670,5410,5410,5410,5410,0
|
|
20230711,120400,116501670,5410,5410,5410,5410,0
|
|
20230711,120300,116501670,5410,5410,5410,5410,141
|
|
20230711,120200,115738860,5410,5410,5410,5410,0
|
|
20230711,120100,115738860,5410,5410,5410,5410,290
|
|
20230711,120000,114169960,5410,5410,5410,5410,2
|
|
20230711,115900,114159140,5410,5420,5420,5410,204
|
|
20230711,115800,113054460,5400,5400,5400,5400,0
|
|
20230711,115700,113054460,5400,5400,5400,5400,0
|
|
20230711,115600,113054460,5400,5400,5400,5400,0
|
|
20230711,115500,113054460,5400,5400,5400,5400,1
|
|
20230711,115400,113049060,5420,5420,5420,5420,0
|
|
20230711,115300,113049060,5420,5420,5420,5420,0
|
|
20230711,115200,113049060,5420,5420,5420,5420,0
|
|
20230711,115100,113049060,5420,5420,5420,5420,0
|
|
20230711,115000,113049060,5420,5420,5420,5420,0
|
|
20230711,114900,113049060,5420,5420,5420,5420,0
|
|
20230711,114800,113049060,5420,5420,5420,5420,1
|
|
20230711,114700,113043640,5420,5420,5420,5420,0
|
|
20230711,114600,113043640,5420,5420,5420,5420,18
|
|
20230711,114500,112946080,5420,5420,5420,5420,0
|
|
20230711,114400,112946080,5420,5420,5420,5420,0
|
|
20230711,114300,112946080,5420,5420,5420,5420,0
|
|
20230711,114200,112946080,5420,5420,5420,5420,0
|
|
20230711,114100,112946080,5420,5420,5420,5420,0
|
|
20230711,114000,112946080,5420,5420,5420,5420,0
|
|
20230711,113900,112946080,5420,5420,5420,5420,4
|
|
20230711,113800,112924400,5400,5400,5400,5400,0
|
|
20230711,113700,112924400,5400,5400,5400,5400,0
|
|
20230711,113600,112924400,5400,5400,5400,5400,0
|
|
20230711,113500,112924400,5400,5400,5400,5400,0
|
|
20230711,113400,112924400,5400,5400,5400,5400,0
|
|
20230711,113300,112924400,5400,5400,5400,5400,0
|
|
20230711,113200,112924400,5400,5400,5400,5400,0
|
|
20230711,113100,112924400,5400,5400,5400,5400,18
|
|
20230711,113000,112827200,5400,5400,5400,5400,598
|
|
20230711,112900,109598000,5400,5400,5400,5400,6
|
|
20230711,112800,109565600,5400,5400,5400,5400,0
|
|
20230711,112700,109565600,5400,5400,5400,5400,0
|
|
20230711,112600,109565600,5400,5400,5400,5400,0
|
|
20230711,112500,109565600,5400,5400,5400,5400,0
|
|
20230711,112400,109565600,5400,5400,5400,5400,0
|
|
20230711,112300,109565600,5400,5400,5400,5400,757
|
|
20230711,112200,105477800,5400,5400,5400,5400,1900
|
|
20230711,112100,95217800,5400,5400,5400,5400,700
|
|
20230711,112000,91437800,5430,5430,5430,5430,0
|
|
20230711,111900,91437800,5430,5410,5430,5410,50
|
|
20230711,111800,91166600,5410,5410,5410,5410,17
|
|
20230711,111700,91074630,5410,5410,5410,5410,0
|
|
20230711,111600,91074630,5410,5410,5410,5410,0
|
|
20230711,111500,91074630,5410,5410,5410,5410,0
|
|
20230711,111400,91074630,5410,5410,5410,5410,100
|
|
20230711,111300,90533630,5400,5400,5400,5400,0
|
|
20230711,111200,90533630,5400,5400,5400,5400,0
|
|
20230711,111100,90533630,5400,5400,5400,5400,0
|
|
20230711,111000,90533630,5400,5400,5400,5400,0
|
|
20230711,110900,90533630,5400,5400,5400,5400,99
|
|
20230711,110800,89999030,5410,5410,5410,5410,1
|
|
20230711,110700,89993620,5410,5410,5410,5410,0
|
|
20230711,110600,89993620,5410,5410,5410,5410,66
|
|
20230711,110500,89636560,5410,5410,5410,5410,0
|
|
20230711,110400,89636560,5410,5410,5410,5410,0
|
|
20230711,110300,89636560,5410,5410,5410,5410,0
|
|
20230711,110200,89636560,5410,5410,5410,5410,0
|
|
20230711,110100,89636560,5410,5410,5410,5410,0
|
|
20230711,110000,89636560,5410,5410,5410,5410,0
|
|
20230711,105900,89636560,5410,5410,5410,5410,0
|
|
20230711,105800,89636560,5410,5410,5410,5410,0
|
|
20230711,105700,89636560,5410,5410,5410,5410,0
|
|
20230711,105600,89636560,5410,5410,5410,5410,0
|
|
20230711,105500,89636560,5410,5410,5410,5410,1
|
|
20230711,105400,89631150,5410,5410,5410,5410,0
|
|
20230711,105300,89631150,5410,5410,5410,5410,0
|
|
20230711,105200,89631150,5410,5410,5410,5410,0
|
|
20230711,105100,89631150,5410,5410,5410,5410,0
|
|
20230711,105000,89631150,5410,5410,5410,5410,4
|
|
20230711,104900,89609510,5410,5410,5410,5410,6
|
|
20230711,104800,89577050,5410,5410,5410,5410,124
|
|
20230711,104700,88906210,5410,5410,5410,5410,0
|
|
20230711,104600,88906210,5410,5410,5410,5410,0
|
|
20230711,104500,88906210,5410,5410,5410,5410,173
|
|
20230711,104400,87970280,5450,5450,5450,5450,0
|
|
20230711,104300,87970280,5450,5450,5450,5450,0
|
|
20230711,104200,87970280,5450,5450,5450,5450,0
|
|
20230711,104100,87970280,5450,5450,5450,5450,0
|
|
20230711,104000,87970280,5450,5450,5450,5450,0
|
|
20230711,103900,87970280,5450,5450,5450,5450,0
|
|
20230711,103800,87970280,5450,5450,5450,5450,0
|
|
20230711,103700,87970280,5450,5450,5450,5450,0
|
|
20230711,103600,87970280,5450,5450,5450,5450,0
|
|
20230711,103500,87970280,5450,5450,5450,5450,0
|
|
20230711,103400,87970280,5450,5450,5450,5450,10
|
|
20230711,103300,87915780,5450,5450,5450,5450,1
|
|
20230711,103200,87910330,5440,5440,5440,5440,100
|
|
20230711,103100,87366330,5440,5440,5440,5440,6
|
|
20230711,103000,87333690,5440,5440,5440,5440,138
|
|
20230711,102900,86582970,5440,5440,5440,5440,0
|
|
20230711,102800,86582970,5440,5440,5440,5440,0
|
|
20230711,102700,86582970,5440,5440,5440,5440,1
|
|
20230711,102600,86577530,5410,5410,5410,5410,0
|
|
20230711,102500,86577530,5410,5410,5410,5410,0
|
|
20230711,102400,86577530,5410,5410,5410,5410,50
|
|
20230711,102300,86307030,5410,5410,5410,5410,0
|
|
20230711,102200,86307030,5410,5410,5410,5410,204
|
|
20230711,102100,85203390,5410,5410,5410,5400,4964
|
|
20230711,102000,58360530,5410,5410,5410,5410,0
|
|
20230711,101900,58360530,5410,5410,5410,5410,0
|
|
20230711,101800,58360530,5410,5410,5410,5410,0
|
|
20230711,101700,58360530,5410,5410,5410,5410,240
|
|
20230711,101600,57062130,5410,5410,5410,5410,0
|
|
20230711,101500,57062130,5410,5440,5440,5410,41
|
|
20230711,101400,56840290,5440,5440,5440,5440,0
|
|
20230711,101300,56840290,5440,5440,5440,5440,0
|
|
20230711,101200,56840290,5440,5440,5440,5440,1
|
|
20230711,101100,56834850,5410,5410,5410,5410,0
|
|
20230711,101000,56834850,5410,5410,5410,5410,0
|
|
20230711,100900,56834850,5410,5410,5410,5410,0
|
|
20230711,100800,56834850,5410,5410,5410,5410,0
|
|
20230711,100700,56834850,5410,5440,5440,5410,509
|
|
20230711,100600,54080800,5440,5440,5440,5440,0
|
|
20230711,100500,54080800,5440,5440,5440,5440,0
|
|
20230711,100400,54080800,5440,5440,5440,5440,5
|
|
20230711,100300,54053600,5440,5440,5440,5440,0
|
|
20230711,100200,54053600,5440,5440,5440,5440,0
|
|
20230711,100100,54053600,5440,5440,5440,5440,0
|
|
20230711,100000,54053600,5440,5440,5440,5440,4
|
|
20230711,095900,54031840,5440,5440,5440,5440,0
|
|
20230711,095800,54031840,5440,5440,5440,5440,0
|
|
20230711,095700,54031840,5440,5440,5440,5440,1
|
|
20230711,095600,54026400,5440,5410,5440,5400,2662
|
|
20230711,095500,39635450,5410,5430,5430,5410,504
|
|
20230711,095400,36903630,5450,5450,5450,5450,100
|
|
20230711,095300,36358630,5450,5450,5450,5450,0
|
|
20230711,095200,36358630,5450,5450,5450,5450,200
|
|
20230711,095100,35268630,5450,5450,5450,5450,0
|
|
20230711,095000,35268630,5450,5450,5450,5450,0
|
|
20230711,094900,35268630,5450,5450,5450,5450,200
|
|
20230711,094800,34178630,5440,5440,5440,5440,0
|
|
20230711,094700,34178630,5440,5440,5440,5440,135
|
|
20230711,094600,33444230,5460,5460,5460,5460,1
|
|
20230711,094500,33438770,5450,5440,5450,5440,505
|
|
20230711,094400,30687720,5450,5450,5450,5450,0
|
|
20230711,094300,30687720,5450,5450,5450,5450,0
|
|
20230711,094200,30687720,5450,5450,5450,5450,0
|
|
20230711,094100,30687720,5450,5450,5450,5450,0
|
|
20230711,094000,30687720,5450,5450,5450,5450,15
|
|
20230711,093900,30605970,5450,5450,5450,5450,22
|
|
20230711,093800,30486070,5450,5450,5450,5450,1
|
|
20230711,093700,30480620,5440,5440,5440,5440,100
|
|
20230711,093600,29936620,5440,5440,5440,5440,1
|
|
20230711,093500,29931180,5440,5440,5440,5440,0
|
|
20230711,093400,29931180,5440,5430,5440,5430,202
|
|
20230711,093300,28834200,5430,5420,5430,5420,2
|
|
20230711,093200,28823350,5420,5420,5420,5420,0
|
|
20230711,093100,28823350,5420,5420,5420,5420,2
|
|
20230711,093000,28812510,5400,5400,5400,5400,0
|
|
20230711,092900,28812510,5400,5400,5400,5400,0
|
|
20230711,092800,28812510,5400,5400,5400,5400,0
|
|
20230711,092700,28812510,5400,5400,5400,5400,0
|
|
20230711,092600,28812510,5400,5420,5420,5400,500
|
|
20230711,092500,26112370,5430,5430,5430,5430,4
|
|
20230711,092400,26090650,5420,5420,5420,5420,0
|
|
20230711,092300,26090650,5420,5420,5420,5420,1
|
|
20230711,092200,26085230,5420,5420,5420,5420,119
|
|
20230711,092100,25440250,5430,5440,5450,5430,143
|
|
20230711,092000,24663450,5440,5440,5440,5440,0
|
|
20230711,091900,24663450,5440,5440,5440,5440,50
|
|
20230711,091800,24391450,5440,5440,5440,5440,0
|
|
20230711,091700,24391450,5440,5400,5440,5400,2
|
|
20230711,091600,24380610,5400,5400,5400,5400,0
|
|
20230711,091500,24380610,5400,5410,5410,5400,736
|
|
20230711,091400,20404210,5400,5400,5400,5400,960
|
|
20230711,091300,15220210,5400,5400,5400,5400,522
|
|
20230711,091200,12401410,5390,5390,5390,5390,0
|
|
20230711,091100,12401410,5390,5390,5390,5390,0
|
|
20230711,091000,12401410,5390,5400,5400,5390,756
|
|
20230711,090900,8326500,5400,5400,5400,5400,1
|
|
20230711,090800,8321100,5390,5400,5400,5390,62
|
|
20230711,090700,7986820,5410,5410,5410,5410,0
|
|
20230711,090600,7986820,5410,5410,5410,5410,0
|
|
20230711,090500,7986820,5410,5410,5410,5410,0
|
|
20230711,090400,7986820,5410,5410,5410,5410,0
|
|
20230711,090300,7986820,5410,5410,5410,5410,294
|
|
20230711,090200,6396280,5410,5420,5420,5400,1153
|
|
20230711,090100,157180,5420,5420,5420,5420,0
|
|
20230711,090000,157180,5420,5420,5420,5420,29
|