692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,202900,207652380,7660,7660,7660,7660,551
|
|
20230707,202800,207652380,7660,7660,7660,7660,0
|
|
20230707,202700,207652380,7660,7660,7660,7660,0
|
|
20230707,202600,207652380,7660,7660,7660,7660,0
|
|
20230707,202500,207652380,7660,7660,7660,7660,0
|
|
20230707,202400,207652380,7660,7660,7660,7660,0
|
|
20230707,202300,207652380,7660,7660,7660,7660,0
|
|
20230707,202200,207652380,7660,7660,7660,7660,0
|
|
20230707,202100,207652380,7660,7660,7660,7660,0
|
|
20230707,202000,207652380,7660,7660,7660,7660,0
|
|
20230707,201900,207652380,7660,7660,7660,7660,0
|
|
20230707,201800,207652380,7660,7660,7660,7660,0
|
|
20230707,201700,207652380,7660,7660,7660,7660,0
|
|
20230707,201600,207652380,7660,7660,7660,7660,0
|
|
20230707,201500,207652380,7660,7660,7660,7660,0
|
|
20230707,201400,207652380,7660,7660,7660,7660,0
|
|
20230707,201300,207652380,7660,7660,7660,7660,0
|
|
20230707,201200,207652380,7660,7660,7660,7660,0
|
|
20230707,201100,207652380,7660,7660,7660,7660,0
|
|
20230707,201000,207652380,7660,7660,7660,7660,0
|
|
20230707,200900,207652380,7660,7660,7660,7660,0
|
|
20230707,200800,207652380,7660,7660,7660,7660,0
|
|
20230707,200700,207652380,7660,7660,7660,7660,0
|
|
20230707,200600,207652380,7660,7660,7660,7660,0
|
|
20230707,200500,207652380,7660,7660,7660,7660,0
|
|
20230707,200400,207652380,7660,7660,7660,7660,0
|
|
20230707,200300,207652380,7660,7660,7660,7660,0
|
|
20230707,200200,207652380,7660,7660,7660,7660,0
|
|
20230707,200100,207652380,7660,7660,7660,7660,0
|
|
20230707,200000,207652380,7660,7660,7660,7660,0
|
|
20230707,195900,207652380,7660,7660,7660,7660,551
|
|
20230707,195800,207652380,7660,7660,7660,7660,0
|
|
20230707,195700,207652380,7660,7660,7660,7660,0
|
|
20230707,195600,207652380,7660,7660,7660,7660,0
|
|
20230707,195500,207652380,7660,7660,7660,7660,0
|
|
20230707,195400,207652380,7660,7660,7660,7660,0
|
|
20230707,195300,207652380,7660,7660,7660,7660,0
|
|
20230707,195200,207652380,7660,7660,7660,7660,0
|
|
20230707,195100,207652380,7660,7660,7660,7660,0
|
|
20230707,195000,207652380,7660,7660,7660,7660,0
|
|
20230707,194900,207652380,7660,7660,7660,7660,0
|
|
20230707,194800,207652380,7660,7660,7660,7660,0
|
|
20230707,194700,207652380,7660,7660,7660,7660,0
|
|
20230707,194600,207652380,7660,7660,7660,7660,0
|
|
20230707,194500,207652380,7660,7660,7660,7660,0
|
|
20230707,194400,207652380,7660,7660,7660,7660,0
|
|
20230707,194300,207652380,7660,7660,7660,7660,0
|
|
20230707,194200,207652380,7660,7660,7660,7660,0
|
|
20230707,194100,207652380,7660,7660,7660,7660,0
|
|
20230707,194000,207652380,7660,7660,7660,7660,0
|
|
20230707,193900,207652380,7660,7660,7660,7660,0
|
|
20230707,193800,207652380,7660,7660,7660,7660,0
|
|
20230707,193700,207652380,7660,7660,7660,7660,0
|
|
20230707,193600,207652380,7660,7660,7660,7660,0
|
|
20230707,193500,207652380,7660,7660,7660,7660,0
|
|
20230707,193400,207652380,7660,7660,7660,7660,0
|
|
20230707,193300,207652380,7660,7660,7660,7660,0
|
|
20230707,193200,207652380,7660,7660,7660,7660,0
|
|
20230707,193100,207652380,7660,7660,7660,7660,0
|
|
20230707,193000,207652380,7660,7660,7660,7660,0
|
|
20230707,192900,207652380,7660,7660,7660,7660,551
|
|
20230707,192800,207652380,7660,7660,7660,7660,0
|
|
20230707,192700,207652380,7660,7660,7660,7660,0
|
|
20230707,192600,207652380,7660,7660,7660,7660,0
|
|
20230707,192500,207652380,7660,7660,7660,7660,0
|
|
20230707,192400,207652380,7660,7660,7660,7660,0
|
|
20230707,192300,207652380,7660,7660,7660,7660,0
|
|
20230707,192200,207652380,7660,7660,7660,7660,0
|
|
20230707,192100,207652380,7660,7660,7660,7660,0
|
|
20230707,192000,207652380,7660,7660,7660,7660,0
|
|
20230707,191900,207652380,7660,7660,7660,7660,0
|
|
20230707,191800,207652380,7660,7660,7660,7660,0
|
|
20230707,191700,207652380,7660,7660,7660,7660,0
|
|
20230707,191600,207652380,7660,7660,7660,7660,0
|
|
20230707,191500,207652380,7660,7660,7660,7660,0
|
|
20230707,191400,207652380,7660,7660,7660,7660,0
|
|
20230707,191300,207652380,7660,7660,7660,7660,0
|
|
20230707,191200,207652380,7660,7660,7660,7660,0
|
|
20230707,191100,207652380,7660,7660,7660,7660,0
|
|
20230707,191000,207652380,7660,7660,7660,7660,0
|
|
20230707,190900,207652380,7660,7660,7660,7660,0
|
|
20230707,190800,207652380,7660,7660,7660,7660,0
|
|
20230707,190700,207652380,7660,7660,7660,7660,0
|
|
20230707,190600,207652380,7660,7660,7660,7660,0
|
|
20230707,190500,207652380,7660,7660,7660,7660,0
|
|
20230707,190400,207652380,7660,7660,7660,7660,0
|
|
20230707,190300,207652380,7660,7660,7660,7660,0
|
|
20230707,190200,207652380,7660,7660,7660,7660,0
|
|
20230707,190100,207652380,7660,7660,7660,7660,0
|
|
20230707,190000,207652380,7660,7660,7660,7660,0
|
|
20230707,185900,207652380,7660,7660,7660,7660,551
|
|
20230707,185800,207652380,7660,7660,7660,7660,0
|
|
20230707,185700,207652380,7660,7660,7660,7660,0
|
|
20230707,185600,207652380,7660,7660,7660,7660,0
|
|
20230707,185500,207652380,7660,7660,7660,7660,0
|
|
20230707,185400,207652380,7660,7660,7660,7660,0
|
|
20230707,185300,207652380,7660,7660,7660,7660,0
|
|
20230707,185200,207652380,7660,7660,7660,7660,0
|
|
20230707,185100,207652380,7660,7660,7660,7660,0
|
|
20230707,185000,207652380,7660,7660,7660,7660,0
|
|
20230707,184900,207652380,7660,7660,7660,7660,0
|
|
20230707,184800,207652380,7660,7660,7660,7660,0
|
|
20230707,184700,207652380,7660,7660,7660,7660,0
|
|
20230707,184600,207652380,7660,7660,7660,7660,0
|
|
20230707,184500,207652380,7660,7660,7660,7660,0
|
|
20230707,184400,207652380,7660,7660,7660,7660,0
|
|
20230707,184300,207652380,7660,7660,7660,7660,0
|
|
20230707,184200,207652380,7660,7660,7660,7660,0
|
|
20230707,184100,207652380,7660,7660,7660,7660,0
|
|
20230707,184000,207652380,7660,7660,7660,7660,0
|
|
20230707,183900,207652380,7660,7660,7660,7660,0
|
|
20230707,183800,207652380,7660,7660,7660,7660,0
|
|
20230707,183700,207652380,7660,7660,7660,7660,0
|
|
20230707,183600,207652380,7660,7660,7660,7660,0
|
|
20230707,183500,207652380,7660,7660,7660,7660,0
|
|
20230707,183400,207652380,7660,7660,7660,7660,0
|
|
20230707,183300,207652380,7660,7660,7660,7660,0
|
|
20230707,183200,207652380,7660,7660,7660,7660,0
|
|
20230707,183100,207652380,7660,7660,7660,7660,0
|
|
20230707,183000,207652380,7660,7660,7660,7660,0
|
|
20230707,182900,207652380,7660,7660,7660,7660,551
|
|
20230707,182800,207652380,7660,7660,7660,7660,0
|
|
20230707,182700,207652380,7660,7660,7660,7660,0
|
|
20230707,182600,207652380,7660,7660,7660,7660,0
|
|
20230707,182500,207652380,7660,7660,7660,7660,0
|
|
20230707,182400,207652380,7660,7660,7660,7660,0
|
|
20230707,182300,207652380,7660,7660,7660,7660,0
|
|
20230707,182200,207652380,7660,7660,7660,7660,0
|
|
20230707,182100,207652380,7660,7660,7660,7660,0
|
|
20230707,182000,207652380,7660,7660,7660,7660,0
|
|
20230707,181900,207652380,7660,7660,7660,7660,0
|
|
20230707,181800,207652380,7660,7660,7660,7660,0
|
|
20230707,181700,207652380,7660,7660,7660,7660,0
|
|
20230707,181600,207652380,7660,7660,7660,7660,0
|
|
20230707,181500,207652380,7660,7660,7660,7660,0
|
|
20230707,181400,207652380,7660,7660,7660,7660,0
|
|
20230707,181300,207652380,7660,7660,7660,7660,0
|
|
20230707,181200,207652380,7660,7660,7660,7660,0
|
|
20230707,181100,207652380,7660,7660,7660,7660,0
|
|
20230707,181000,207652380,7660,7660,7660,7660,0
|
|
20230707,180900,207652380,7660,7660,7660,7660,0
|
|
20230707,180800,207652380,7660,7660,7660,7660,0
|
|
20230707,180700,207652380,7660,7660,7660,7660,0
|
|
20230707,180600,207652380,7660,7660,7660,7660,0
|
|
20230707,180500,207652380,7660,7660,7660,7660,0
|
|
20230707,180400,207652380,7660,7660,7660,7660,0
|
|
20230707,180300,207652380,7660,7660,7660,7660,0
|
|
20230707,180200,207652380,7660,7660,7660,7660,0
|
|
20230707,180100,207652380,7660,7660,7660,7660,0
|
|
20230707,180000,207652380,7660,7660,7660,7660,0
|
|
20230707,175900,207652380,7660,7660,7660,7660,551
|
|
20230707,175800,207652380,7660,7660,7660,7660,0
|
|
20230707,175700,207652380,7660,7660,7660,7660,0
|
|
20230707,175600,207652380,7660,7660,7660,7660,0
|
|
20230707,175500,207652380,7660,7660,7660,7660,0
|
|
20230707,175400,207652380,7660,7660,7660,7660,0
|
|
20230707,175300,207652380,7660,7660,7660,7660,0
|
|
20230707,175200,207652380,7660,7660,7660,7660,0
|
|
20230707,175100,207652380,7660,7660,7660,7660,0
|
|
20230707,175000,207652380,7660,7660,7660,7660,0
|
|
20230707,174900,207652380,7660,7660,7660,7660,0
|
|
20230707,174800,207652380,7660,7660,7660,7660,0
|
|
20230707,174700,207652380,7660,7660,7660,7660,0
|
|
20230707,174600,207652380,7660,7660,7660,7660,0
|
|
20230707,174500,207652380,7660,7660,7660,7660,0
|
|
20230707,174400,207652380,7660,7660,7660,7660,0
|
|
20230707,174300,207652380,7660,7660,7660,7660,0
|
|
20230707,174200,207652380,7660,7660,7660,7660,0
|
|
20230707,174100,207652380,7660,7660,7660,7660,0
|
|
20230707,174000,207652380,7660,7660,7660,7660,0
|
|
20230707,173900,207652380,7660,7660,7660,7660,0
|
|
20230707,173800,207652380,7660,7660,7660,7660,0
|
|
20230707,173700,207652380,7660,7660,7660,7660,0
|
|
20230707,173600,207652380,7660,7660,7660,7660,0
|
|
20230707,173500,207652380,7660,7660,7660,7660,0
|
|
20230707,173400,207652380,7660,7660,7660,7660,0
|
|
20230707,173300,207652380,7660,7660,7660,7660,0
|
|
20230707,173200,207652380,7660,7660,7660,7660,0
|
|
20230707,173100,207652380,7660,7660,7660,7660,0
|
|
20230707,173000,207652380,7660,7660,7660,7660,0
|
|
20230707,172900,207652380,7660,7660,7660,7660,551
|
|
20230707,172800,207652380,7660,7660,7660,7660,0
|
|
20230707,172700,207652380,7660,7660,7660,7660,0
|
|
20230707,172600,207652380,7660,7660,7660,7660,0
|
|
20230707,172500,207652380,7660,7660,7660,7660,0
|
|
20230707,172400,207652380,7660,7660,7660,7660,0
|
|
20230707,172300,207652380,7660,7660,7660,7660,0
|
|
20230707,172200,207652380,7660,7660,7660,7660,0
|
|
20230707,172100,207652380,7660,7660,7660,7660,0
|
|
20230707,172000,207652380,7660,7660,7660,7660,0
|
|
20230707,171900,207652380,7660,7660,7660,7660,0
|
|
20230707,171800,207652380,7660,7660,7660,7660,0
|
|
20230707,171700,207652380,7660,7660,7660,7660,0
|
|
20230707,171600,207652380,7660,7660,7660,7660,0
|
|
20230707,171500,207652380,7660,7660,7660,7660,0
|
|
20230707,171400,207652380,7660,7660,7660,7660,0
|
|
20230707,171300,207652380,7660,7660,7660,7660,0
|
|
20230707,171200,207652380,7660,7660,7660,7660,0
|
|
20230707,171100,207652380,7660,7660,7660,7660,0
|
|
20230707,171000,207652380,7660,7660,7660,7660,0
|
|
20230707,170900,207652380,7660,7660,7660,7660,0
|
|
20230707,170800,207652380,7660,7660,7660,7660,0
|
|
20230707,170700,207652380,7660,7660,7660,7660,0
|
|
20230707,170600,207652380,7660,7660,7660,7660,0
|
|
20230707,170500,207652380,7660,7660,7660,7660,0
|
|
20230707,170400,207652380,7660,7660,7660,7660,0
|
|
20230707,170300,207652380,7660,7660,7660,7660,0
|
|
20230707,170200,207652380,7660,7660,7660,7660,0
|
|
20230707,170100,207652380,7660,7660,7660,7660,0
|
|
20230707,170000,207652380,7660,7660,7660,7660,0
|
|
20230707,165900,207652380,7660,7660,7660,7660,551
|
|
20230707,165800,207652380,7660,7660,7660,7660,0
|
|
20230707,165700,207652380,7660,7660,7660,7660,0
|
|
20230707,165600,207652380,7660,7660,7660,7660,0
|
|
20230707,165500,207652380,7660,7660,7660,7660,0
|
|
20230707,165400,207652380,7660,7660,7660,7660,0
|
|
20230707,165300,207652380,7660,7660,7660,7660,0
|
|
20230707,165200,207652380,7660,7660,7660,7660,0
|
|
20230707,165100,207652380,7660,7660,7660,7660,0
|
|
20230707,165000,207652380,7660,7660,7660,7660,0
|
|
20230707,164900,207652380,7660,7660,7660,7660,0
|
|
20230707,164800,207652380,7660,7660,7660,7660,0
|
|
20230707,164700,207652380,7660,7660,7660,7660,0
|
|
20230707,164600,207652380,7660,7660,7660,7660,0
|
|
20230707,164500,207652380,7660,7660,7660,7660,0
|
|
20230707,164400,207652380,7660,7660,7660,7660,0
|
|
20230707,164300,207652380,7660,7660,7660,7660,0
|
|
20230707,164200,207652380,7660,7660,7660,7660,0
|
|
20230707,164100,207652380,7660,7660,7660,7660,0
|
|
20230707,164000,207652380,7660,7660,7660,7660,0
|
|
20230707,163900,207652380,7660,7660,7660,7660,0
|
|
20230707,163800,207652380,7660,7660,7660,7660,0
|
|
20230707,163700,207652380,7660,7660,7660,7660,0
|
|
20230707,163600,207652380,7660,7660,7660,7660,0
|
|
20230707,163500,207652380,7660,7660,7660,7660,0
|
|
20230707,163400,207652380,7660,7660,7660,7660,0
|
|
20230707,163300,207652380,7660,7660,7660,7660,0
|
|
20230707,163200,207652380,7660,7660,7660,7660,0
|
|
20230707,163100,207652380,7660,7660,7660,7660,0
|
|
20230707,163000,207652380,7660,7660,7660,7660,0
|
|
20230707,162900,207652380,7660,7660,7660,7660,551
|
|
20230707,162800,207652380,7660,7660,7660,7660,0
|
|
20230707,162700,207652380,7660,7660,7660,7660,0
|
|
20230707,162600,207652380,7660,7660,7660,7660,0
|
|
20230707,162500,207652380,7660,7660,7660,7660,0
|
|
20230707,162400,207652380,7660,7660,7660,7660,0
|
|
20230707,162300,207652380,7660,7660,7660,7660,0
|
|
20230707,162200,207652380,7660,7660,7660,7660,0
|
|
20230707,162100,207652380,7660,7660,7660,7660,0
|
|
20230707,162000,207652380,7660,7660,7660,7660,0
|
|
20230707,161900,207652380,7660,7660,7660,7660,0
|
|
20230707,161800,207652380,7660,7660,7660,7660,0
|
|
20230707,161700,207652380,7660,7660,7660,7660,0
|
|
20230707,161600,207652380,7660,7660,7660,7660,0
|
|
20230707,161500,207652380,7660,7660,7660,7660,0
|
|
20230707,161400,207652380,7660,7660,7660,7660,0
|
|
20230707,161300,207652380,7660,7660,7660,7660,0
|
|
20230707,161200,207652380,7660,7660,7660,7660,0
|
|
20230707,161100,207652380,7660,7660,7660,7660,0
|
|
20230707,161000,207652380,7660,7660,7660,7660,0
|
|
20230707,160900,207652380,7660,7660,7660,7660,0
|
|
20230707,160800,207652380,7660,7660,7660,7660,0
|
|
20230707,160700,207652380,7660,7660,7660,7660,0
|
|
20230707,160600,207652380,7660,7660,7660,7660,0
|
|
20230707,160500,207652380,7660,7660,7660,7660,0
|
|
20230707,160400,207652380,7660,7660,7660,7660,0
|
|
20230707,160300,207652380,7660,7660,7660,7660,0
|
|
20230707,160200,207652380,7660,7660,7660,7660,0
|
|
20230707,160100,207652380,7660,7660,7660,7660,0
|
|
20230707,160000,207652380,7660,7660,7660,7660,0
|
|
20230707,155900,207652380,7660,7660,7660,7660,551
|
|
20230707,155800,207652380,7660,7660,7660,7660,0
|
|
20230707,155700,207652380,7660,7660,7660,7660,0
|
|
20230707,155600,207652380,7660,7660,7660,7660,0
|
|
20230707,155500,207652380,7660,7660,7660,7660,0
|
|
20230707,155400,207652380,7660,7660,7660,7660,0
|
|
20230707,155300,207652380,7660,7660,7660,7660,0
|
|
20230707,155200,207652380,7660,7660,7660,7660,0
|
|
20230707,155100,207652380,7660,7660,7660,7660,0
|
|
20230707,155000,207652380,7660,7660,7660,7660,0
|
|
20230707,154900,207652380,7660,7660,7660,7660,0
|
|
20230707,154800,207652380,7660,7660,7660,7660,0
|
|
20230707,154700,207652380,7660,7660,7660,7660,0
|
|
20230707,154600,207652380,7660,7660,7660,7660,0
|
|
20230707,154500,207652380,7660,7660,7660,7660,0
|
|
20230707,154400,207652380,7660,7660,7660,7660,0
|
|
20230707,154300,207652380,7660,7660,7660,7660,0
|
|
20230707,154200,207652380,7660,7660,7660,7660,0
|
|
20230707,154100,207652380,7660,7660,7660,7660,0
|
|
20230707,154000,207652380,7660,7660,7660,7660,0
|
|
20230707,153900,207652380,7660,7660,7660,7660,0
|
|
20230707,153800,207652380,7660,7660,7660,7660,0
|
|
20230707,153700,207652380,7660,7660,7660,7660,0
|
|
20230707,153600,207652380,7660,7660,7660,7660,0
|
|
20230707,153500,207652380,7660,7660,7660,7660,0
|
|
20230707,153400,207652380,7660,7660,7660,7660,0
|
|
20230707,153300,207652380,7660,7660,7660,7660,0
|
|
20230707,153200,207652380,7660,7660,7660,7660,0
|
|
20230707,153100,207652380,7660,7660,7660,7660,0
|
|
20230707,153000,207652380,7660,7660,7660,7660,551
|
|
20230707,152900,203431720,7710,7710,7710,7710,0
|
|
20230707,152800,203431720,7710,7710,7710,7710,0
|
|
20230707,152700,203431720,7710,7710,7710,7710,0
|
|
20230707,152600,203431720,7710,7710,7710,7710,0
|
|
20230707,152500,203431720,7710,7710,7710,7710,0
|
|
20230707,152400,203431720,7710,7710,7710,7710,0
|
|
20230707,152300,203431720,7710,7710,7710,7710,0
|
|
20230707,152200,203431720,7710,7710,7710,7710,0
|
|
20230707,152100,203431720,7710,7710,7710,7710,0
|
|
20230707,152000,203431720,7710,7710,7710,7710,0
|
|
20230707,151900,203431720,7710,7680,7710,7650,1001
|
|
20230707,151800,195757190,7710,7710,7710,7710,100
|
|
20230707,151700,194986190,7710,7670,7710,7670,24
|
|
20230707,151600,194801710,7730,7730,7730,7730,10
|
|
20230707,151500,194724410,7670,7680,7740,7670,430
|
|
20230707,151400,191424410,7740,7700,7740,7690,508
|
|
20230707,151300,187515720,7740,7740,7740,7740,10
|
|
20230707,151200,187438320,7720,7720,7740,7720,356
|
|
20230707,151100,184689800,7740,7740,7740,7740,0
|
|
20230707,151000,184689800,7740,7730,7740,7730,11
|
|
20230707,150900,184604670,7740,7740,7740,7740,57
|
|
20230707,150800,184163490,7760,7760,7760,7760,0
|
|
20230707,150700,184163490,7760,7760,7760,7760,0
|
|
20230707,150600,184163490,7760,7750,7760,7750,20
|
|
20230707,150500,184008390,7760,7740,7760,7740,173
|
|
20230707,150400,182669010,7740,7740,7740,7740,0
|
|
20230707,150300,182669010,7740,7740,7740,7740,10
|
|
20230707,150200,182591610,7750,7750,7750,7750,0
|
|
20230707,150100,182591610,7750,7750,7750,7750,0
|
|
20230707,150000,182591610,7750,7750,7750,7750,0
|
|
20230707,145900,182591610,7750,7750,7750,7750,0
|
|
20230707,145800,182591610,7750,7750,7750,7750,0
|
|
20230707,145700,182591610,7750,7750,7750,7750,0
|
|
20230707,145600,182591610,7750,7750,7750,7750,0
|
|
20230707,145500,182591610,7750,7750,7750,7750,0
|
|
20230707,145400,182591610,7750,7750,7750,7750,1
|
|
20230707,145300,182583860,7750,7750,7750,7750,29
|
|
20230707,145200,182359110,7750,7750,7750,7750,0
|
|
20230707,145100,182359110,7750,7750,7750,7750,0
|
|
20230707,145000,182359110,7750,7750,7750,7750,0
|
|
20230707,144900,182359110,7750,7750,7750,7750,0
|
|
20230707,144800,182359110,7750,7750,7750,7750,7
|
|
20230707,144700,182304860,7760,7760,7760,7760,0
|
|
20230707,144600,182304860,7760,7720,7760,7720,80
|
|
20230707,144500,181687220,7720,7720,7760,7720,431
|
|
20230707,144400,178359500,7760,7760,7760,7760,0
|
|
20230707,144300,178359500,7760,7760,7760,7760,0
|
|
20230707,144200,178359500,7760,7760,7760,7760,0
|
|
20230707,144100,178359500,7760,7760,7760,7760,0
|
|
20230707,144000,178359500,7760,7750,7760,7750,105
|
|
20230707,143900,177545650,7760,7760,7760,7760,0
|
|
20230707,143800,177545650,7760,7760,7760,7760,0
|
|
20230707,143700,177545650,7760,7760,7760,7760,0
|
|
20230707,143600,177545650,7760,7760,7760,7760,0
|
|
20230707,143500,177545650,7760,7760,7760,7760,0
|
|
20230707,143400,177545650,7760,7760,7760,7760,0
|
|
20230707,143300,177545650,7760,7760,7760,7760,0
|
|
20230707,143200,177545650,7760,7760,7760,7760,6
|
|
20230707,143100,177499090,7760,7760,7760,7760,20
|
|
20230707,143000,177343890,7760,7760,7760,7760,0
|
|
20230707,142900,177343890,7760,7750,7760,7750,20
|
|
20230707,142800,177188790,7760,7760,7760,7760,125
|
|
20230707,142700,176218790,7760,7760,7760,7760,0
|
|
20230707,142600,176218790,7760,7760,7760,7760,0
|
|
20230707,142500,176218790,7760,7760,7760,7760,0
|
|
20230707,142400,176218790,7760,7760,7760,7760,0
|
|
20230707,142300,176218790,7760,7760,7760,7760,0
|
|
20230707,142200,176218790,7760,7760,7760,7760,0
|
|
20230707,142100,176218790,7760,7760,7760,7760,0
|
|
20230707,142000,176218790,7760,7760,7760,7760,0
|
|
20230707,141900,176218790,7760,7760,7760,7760,31
|
|
20230707,141800,175978230,7760,7740,7760,7740,208
|
|
20230707,141700,174368110,7740,7740,7740,7740,1
|
|
20230707,141600,174360370,7760,7760,7760,7760,0
|
|
20230707,141500,174360370,7760,7760,7760,7760,0
|
|
20230707,141400,174360370,7760,7760,7760,7760,0
|
|
20230707,141300,174360370,7760,7760,7760,7760,0
|
|
20230707,141200,174360370,7760,7740,7760,7740,71
|
|
20230707,141100,173810630,7740,7730,7740,7730,110
|
|
20230707,141000,172960230,7740,7740,7740,7740,1
|
|
20230707,140900,172952490,7740,7740,7740,7740,20
|
|
20230707,140800,172797690,7740,7740,7740,7740,10
|
|
20230707,140700,172720290,7720,7720,7720,7720,90
|
|
20230707,140600,172025490,7740,7740,7740,7740,0
|
|
20230707,140500,172025490,7740,7740,7740,7740,0
|
|
20230707,140400,172025490,7740,7740,7740,7740,0
|
|
20230707,140300,172025490,7740,7740,7740,7740,0
|
|
20230707,140200,172025490,7740,7740,7740,7740,0
|
|
20230707,140100,172025490,7740,7740,7740,7740,0
|
|
20230707,140000,172025490,7740,7740,7740,7740,0
|
|
20230707,135900,172025490,7740,7740,7740,7740,0
|
|
20230707,135800,172025490,7740,7740,7740,7740,0
|
|
20230707,135700,172025490,7740,7740,7740,7740,0
|
|
20230707,135600,172025490,7740,7740,7740,7740,0
|
|
20230707,135500,172025490,7740,7740,7740,7740,0
|
|
20230707,135400,172025490,7740,7740,7740,7740,0
|
|
20230707,135300,172025490,7740,7740,7740,7740,10
|
|
20230707,135200,171948090,7740,7740,7740,7740,10
|
|
20230707,135100,171870690,7740,7740,7740,7740,0
|
|
20230707,135000,171870690,7740,7740,7740,7740,0
|
|
20230707,134900,171870690,7740,7740,7740,7740,20
|
|
20230707,134800,171715890,7740,7740,7740,7740,0
|
|
20230707,134700,171715890,7740,7740,7740,7740,10
|
|
20230707,134600,171638490,7720,7720,7720,7720,28
|
|
20230707,134500,171422330,7740,7740,7740,7740,0
|
|
20230707,134400,171422330,7740,7740,7740,7740,0
|
|
20230707,134300,171422330,7740,7720,7740,7720,30
|
|
20230707,134200,171190710,7720,7690,7720,7690,110
|
|
20230707,134100,170344510,7720,7720,7720,7720,0
|
|
20230707,134000,170344510,7720,7700,7720,7700,165
|
|
20230707,133900,169073530,7710,7710,7710,7710,32
|
|
20230707,133800,168826810,7720,7720,7720,7720,0
|
|
20230707,133700,168826810,7720,7720,7720,7720,0
|
|
20230707,133600,168826810,7720,7720,7720,7720,0
|
|
20230707,133500,168826810,7720,7720,7720,7720,0
|
|
20230707,133400,168826810,7720,7720,7720,7720,0
|
|
20230707,133300,168826810,7720,7720,7720,7720,0
|
|
20230707,133200,168826810,7720,7720,7720,7720,0
|
|
20230707,133100,168826810,7720,7720,7720,7720,388
|
|
20230707,133000,165831450,7720,7720,7720,7720,10
|
|
20230707,132900,165754250,7720,7720,7720,7720,19
|
|
20230707,132800,165607570,7720,7720,7720,7720,0
|
|
20230707,132700,165607570,7720,7720,7720,7720,0
|
|
20230707,132600,165607570,7720,7710,7720,7710,41
|
|
20230707,132500,165291260,7720,7700,7720,7700,270
|
|
20230707,132400,163212060,7710,7710,7710,7710,0
|
|
20230707,132300,163212060,7710,7710,7710,7710,0
|
|
20230707,132200,163212060,7710,7710,7710,7710,0
|
|
20230707,132100,163212060,7710,7710,7710,7710,0
|
|
20230707,132000,163212060,7710,7710,7710,7710,0
|
|
20230707,131900,163212060,7710,7710,7710,7710,0
|
|
20230707,131800,163212060,7710,7710,7710,7710,0
|
|
20230707,131700,163212060,7710,7710,7710,7710,0
|
|
20230707,131600,163212060,7710,7710,7710,7710,20
|
|
20230707,131500,163057860,7710,7710,7710,7710,0
|
|
20230707,131400,163057860,7710,7710,7710,7710,0
|
|
20230707,131300,163057860,7710,7710,7710,7710,1
|
|
20230707,131200,163050150,7720,7720,7720,7720,0
|
|
20230707,131100,163050150,7720,7720,7720,7720,0
|
|
20230707,131000,163050150,7720,7720,7720,7720,0
|
|
20230707,130900,163050150,7720,7720,7720,7720,0
|
|
20230707,130800,163050150,7720,7720,7720,7720,0
|
|
20230707,130700,163050150,7720,7720,7720,7720,0
|
|
20230707,130600,163050150,7720,7720,7720,7720,0
|
|
20230707,130500,163050150,7720,7720,7720,7720,0
|
|
20230707,130400,163050150,7720,7720,7720,7720,0
|
|
20230707,130300,163050150,7720,7720,7720,7700,31
|
|
20230707,130200,162810860,7700,7720,7720,7700,2
|
|
20230707,130100,162795440,7720,7720,7720,7720,10
|
|
20230707,130000,162718240,7690,7690,7690,7690,0
|
|
20230707,125900,162718240,7690,7690,7690,7690,0
|
|
20230707,125800,162718240,7690,7690,7690,7690,0
|
|
20230707,125700,162718240,7690,7690,7690,7690,195
|
|
20230707,125600,161218690,7720,7720,7720,7720,0
|
|
20230707,125500,161218690,7720,7720,7720,7720,0
|
|
20230707,125400,161218690,7720,7690,7720,7690,262
|
|
20230707,125300,159197910,7700,7710,7710,7700,333
|
|
20230707,125200,156632780,7720,7720,7720,7720,0
|
|
20230707,125100,156632780,7720,7720,7720,7720,500
|
|
20230707,125000,152772780,7700,7700,7700,7700,0
|
|
20230707,124900,152772780,7700,7700,7700,7700,20
|
|
20230707,124800,152618780,7700,7700,7700,7700,0
|
|
20230707,124700,152618780,7700,7690,7700,7690,205
|
|
20230707,124600,151042280,7700,7730,7730,7700,2206
|
|
20230707,124500,134045060,7720,7720,7720,7720,149
|
|
20230707,124400,132894780,7710,7710,7710,7710,0
|
|
20230707,124300,132894780,7710,7710,7710,7710,1
|
|
20230707,124200,132887070,7740,7740,7740,7740,5
|
|
20230707,124100,132848370,7720,7720,7720,7720,19
|
|
20230707,124000,132701690,7700,7700,7700,7700,0
|
|
20230707,123900,132701690,7700,7700,7700,7700,0
|
|
20230707,123800,132701690,7700,7700,7700,7700,0
|
|
20230707,123700,132701690,7700,7700,7700,7700,0
|
|
20230707,123600,132701690,7700,7700,7700,7700,0
|
|
20230707,123500,132701690,7700,7700,7700,7700,252
|
|
20230707,123400,130761290,7700,7700,7700,7700,0
|
|
20230707,123300,130761290,7700,7700,7700,7700,0
|
|
20230707,123200,130761290,7700,7700,7700,7700,0
|
|
20230707,123100,130761290,7700,7700,7700,7700,0
|
|
20230707,123000,130761290,7700,7700,7700,7700,0
|
|
20230707,122900,130761290,7700,7700,7700,7700,100
|
|
20230707,122800,129991290,7690,7690,7690,7690,0
|
|
20230707,122700,129991290,7690,7690,7690,7690,160
|
|
20230707,122600,128760890,7690,7690,7690,7690,0
|
|
20230707,122500,128760890,7690,7690,7690,7690,0
|
|
20230707,122400,128760890,7690,7690,7690,7690,0
|
|
20230707,122300,128760890,7690,7690,7690,7690,0
|
|
20230707,122200,128760890,7690,7690,7690,7690,0
|
|
20230707,122100,128760890,7690,7690,7690,7690,0
|
|
20230707,122000,128760890,7690,7690,7690,7690,0
|
|
20230707,121900,128760890,7690,7690,7690,7690,86
|
|
20230707,121800,128099550,7690,7690,7690,7690,0
|
|
20230707,121700,128099550,7690,7690,7690,7690,0
|
|
20230707,121600,128099550,7690,7690,7690,7690,0
|
|
20230707,121500,128099550,7690,7690,7690,7690,0
|
|
20230707,121400,128099550,7690,7690,7690,7690,1
|
|
20230707,121300,128091860,7690,7690,7690,7690,0
|
|
20230707,121200,128091860,7690,7690,7690,7690,100
|
|
20230707,121100,127322860,7690,7690,7690,7690,0
|
|
20230707,121000,127322860,7690,7690,7690,7690,0
|
|
20230707,120900,127322860,7690,7690,7690,7690,0
|
|
20230707,120800,127322860,7690,7690,7690,7690,0
|
|
20230707,120700,127322860,7690,7690,7690,7690,0
|
|
20230707,120600,127322860,7690,7690,7690,7690,0
|
|
20230707,120500,127322860,7690,7690,7690,7690,271
|
|
20230707,120400,125238870,7680,7680,7680,7680,0
|
|
20230707,120300,125238870,7680,7680,7680,7680,64
|
|
20230707,120200,124747350,7690,7690,7690,7690,0
|
|
20230707,120100,124747350,7690,7690,7690,7690,0
|
|
20230707,120000,124747350,7690,7690,7690,7690,0
|
|
20230707,115900,124747350,7690,7690,7690,7690,0
|
|
20230707,115800,124747350,7690,7690,7690,7690,0
|
|
20230707,115700,124747350,7690,7670,7690,7670,79
|
|
20230707,115600,124141220,7620,7620,7620,7620,0
|
|
20230707,115500,124141220,7620,7620,7620,7620,0
|
|
20230707,115400,124141220,7620,7620,7620,7620,0
|
|
20230707,115300,124141220,7620,7630,7630,7620,100
|
|
20230707,115200,123378830,7630,7640,7640,7630,57
|
|
20230707,115100,122943650,7620,7690,7690,7620,1124
|
|
20230707,115000,114370650,7690,7690,7690,7690,0
|
|
20230707,114900,114370650,7690,7690,7690,7690,0
|
|
20230707,114800,114370650,7690,7700,7700,7690,101
|
|
20230707,114700,113593950,7710,7710,7710,7710,0
|
|
20230707,114600,113593950,7710,7710,7710,7710,0
|
|
20230707,114500,113593950,7710,7710,7710,7710,0
|
|
20230707,114400,113593950,7710,7710,7710,7710,0
|
|
20230707,114300,113593950,7710,7710,7710,7710,0
|
|
20230707,114200,113593950,7710,7710,7710,7710,0
|
|
20230707,114100,113593950,7710,7710,7710,7710,10
|
|
20230707,114000,113516850,7720,7720,7720,7720,0
|
|
20230707,113900,113516850,7720,7720,7720,7720,0
|
|
20230707,113800,113516850,7720,7720,7720,7720,0
|
|
20230707,113700,113516850,7720,7720,7720,7720,0
|
|
20230707,113600,113516850,7720,7720,7720,7720,0
|
|
20230707,113500,113516850,7720,7720,7720,7720,0
|
|
20230707,113400,113516850,7720,7720,7720,7720,0
|
|
20230707,113300,113516850,7720,7720,7720,7720,0
|
|
20230707,113200,113516850,7720,7720,7720,7720,0
|
|
20230707,113100,113516850,7720,7720,7720,7720,1
|
|
20230707,113000,113509130,7690,7690,7690,7690,0
|
|
20230707,112900,113509130,7690,7690,7690,7690,759
|
|
20230707,112800,107672420,7690,7690,7690,7690,20
|
|
20230707,112700,107518620,7690,7690,7690,7600,2817
|
|
20230707,112600,86054430,7690,7690,7690,7690,0
|
|
20230707,112500,86054430,7690,7690,7690,7690,26
|
|
20230707,112400,85854490,7690,7700,7700,7690,100
|
|
20230707,112300,85085390,7690,7690,7690,7690,0
|
|
20230707,112200,85085390,7690,7690,7690,7690,0
|
|
20230707,112100,85085390,7690,7690,7690,7690,0
|
|
20230707,112000,85085390,7690,7690,7690,7690,0
|
|
20230707,111900,85085390,7690,7690,7690,7690,0
|
|
20230707,111800,85085390,7690,7690,7690,7690,0
|
|
20230707,111700,85085390,7690,7690,7690,7690,1
|
|
20230707,111600,85077700,7760,7760,7760,7760,0
|
|
20230707,111500,85077700,7760,7760,7760,7760,0
|
|
20230707,111400,85077700,7760,7760,7760,7760,0
|
|
20230707,111300,85077700,7760,7760,7760,7760,0
|
|
20230707,111200,85077700,7760,7760,7760,7760,0
|
|
20230707,111100,85077700,7760,7760,7760,7760,151
|
|
20230707,111000,83905940,7760,7730,7760,7730,10
|
|
20230707,110900,83828370,7650,7710,7710,7650,341
|
|
20230707,110800,81208640,7790,7790,7790,7790,0
|
|
20230707,110700,81208640,7790,7790,7790,7790,0
|
|
20230707,110600,81208640,7790,7790,7790,7790,0
|
|
20230707,110500,81208640,7790,7750,7790,7750,60
|
|
20230707,110400,80743320,7750,7750,7750,7750,0
|
|
20230707,110300,80743320,7750,7750,7750,7750,10
|
|
20230707,110200,80665820,7750,7750,7750,7750,0
|
|
20230707,110100,80665820,7750,7750,7750,7750,0
|
|
20230707,110000,80665820,7750,7690,7750,7690,13
|
|
20230707,105900,80565230,7700,7730,7730,7700,1099
|
|
20230707,105800,72100230,7750,7730,7750,7720,268
|
|
20230707,105700,70030220,7760,7760,7760,7760,0
|
|
20230707,105600,70030220,7760,7740,7760,7740,288
|
|
20230707,105500,67800900,7750,7790,7790,7750,901
|
|
20230707,105400,60816330,7760,7760,7790,7760,12
|
|
20230707,105300,60722910,7820,7820,7820,7820,0
|
|
20230707,105200,60722910,7820,7820,7820,7820,0
|
|
20230707,105100,60722910,7820,7820,7820,7820,0
|
|
20230707,105000,60722910,7820,7770,7820,7770,155
|
|
20230707,104900,59518060,7830,7770,7830,7770,21
|
|
20230707,104800,59353800,7830,7800,7830,7800,169
|
|
20230707,104700,58035300,7850,7850,7850,7850,0
|
|
20230707,104600,58035300,7850,7850,7850,7850,0
|
|
20230707,104500,58035300,7850,7850,7850,7850,0
|
|
20230707,104400,58035300,7850,7850,7850,7850,0
|
|
20230707,104300,58035300,7850,7850,7850,7850,0
|
|
20230707,104200,58035300,7850,7850,7850,7850,0
|
|
20230707,104100,58035300,7850,7850,7850,7850,0
|
|
20230707,104000,58035300,7850,7850,7850,7850,2
|
|
20230707,103900,58019600,7850,7800,7850,7800,50
|
|
20230707,103800,57629100,7850,7850,7850,7850,0
|
|
20230707,103700,57629100,7850,7850,7850,7850,0
|
|
20230707,103600,57629100,7850,7850,7850,7850,1
|
|
20230707,103500,57621250,7850,7850,7850,7850,0
|
|
20230707,103400,57621250,7850,7800,7850,7800,11
|
|
20230707,103300,57534950,7850,7840,7850,7840,35
|
|
20230707,103200,57260450,7850,7850,7850,7850,30
|
|
20230707,103100,57024950,7850,7850,7850,7850,0
|
|
20230707,103000,57024950,7850,7800,7850,7770,28
|
|
20230707,102900,56806500,7850,7850,7850,7850,0
|
|
20230707,102800,56806500,7850,7850,7850,7850,10
|
|
20230707,102700,56728000,7850,7850,7850,7850,0
|
|
20230707,102600,56728000,7850,7850,7850,7850,0
|
|
20230707,102500,56728000,7850,7850,7850,7850,40
|
|
20230707,102400,56414000,7850,7850,7850,7850,0
|
|
20230707,102300,56414000,7850,7850,7850,7850,0
|
|
20230707,102200,56414000,7850,7850,7850,7850,0
|
|
20230707,102100,56414000,7850,7850,7850,7850,0
|
|
20230707,102000,56414000,7850,7850,7850,7850,2
|
|
20230707,101900,56398300,7850,7850,7850,7850,0
|
|
20230707,101800,56398300,7850,7800,7850,7800,140
|
|
20230707,101700,55305800,7860,7860,7860,7860,0
|
|
20230707,101600,55305800,7860,7840,7860,7800,410
|
|
20230707,101500,52103480,7840,7830,7840,7830,68
|
|
20230707,101400,51570450,7870,7870,7870,7870,0
|
|
20230707,101300,51570450,7870,7870,7870,7870,0
|
|
20230707,101200,51570450,7870,7870,7870,7870,0
|
|
20230707,101100,51570450,7870,7870,7870,7870,0
|
|
20230707,101000,51570450,7870,7870,7870,7870,0
|
|
20230707,100900,51570450,7870,7870,7870,7870,0
|
|
20230707,100800,51570450,7870,7870,7870,7870,0
|
|
20230707,100700,51570450,7870,7870,7870,7870,0
|
|
20230707,100600,51570450,7870,7870,7870,7870,0
|
|
20230707,100500,51570450,7870,7820,7870,7810,560
|
|
20230707,100400,47192230,7830,7840,7840,7830,176
|
|
20230707,100300,45813860,7900,7900,7900,7900,0
|
|
20230707,100200,45813860,7900,7850,7900,7850,156
|
|
20230707,100100,44588270,7910,7910,7910,7910,0
|
|
20230707,100000,44588270,7910,7910,7910,7910,0
|
|
20230707,095900,44588270,7910,7910,7910,7910,0
|
|
20230707,095800,44588270,7910,7910,7910,7910,0
|
|
20230707,095700,44588270,7910,7910,7910,7910,0
|
|
20230707,095600,44588270,7910,7910,7910,7910,0
|
|
20230707,095500,44588270,7910,7910,7910,7910,100
|
|
20230707,095400,43797270,7910,7910,7910,7910,0
|
|
20230707,095300,43797270,7910,7870,7910,7870,31
|
|
20230707,095200,43552980,7870,7880,7910,7870,545
|
|
20230707,095100,39245740,7880,7850,7880,7850,208
|
|
20230707,095000,37609030,7870,7870,7870,7870,0
|
|
20230707,094900,37609030,7870,7870,7870,7870,0
|
|
20230707,094800,37609030,7870,7870,7870,7870,0
|
|
20230707,094700,37609030,7870,7870,7870,7870,0
|
|
20230707,094600,37609030,7870,7870,7870,7870,0
|
|
20230707,094500,37609030,7870,7870,7870,7870,0
|
|
20230707,094400,37609030,7870,7870,7870,7870,0
|
|
20230707,094300,37609030,7870,7870,7870,7870,0
|
|
20230707,094200,37609030,7870,7870,7870,7870,100
|
|
20230707,094100,36822030,7870,7820,7870,7790,152
|
|
20230707,094000,35634130,7880,7800,7880,7800,200
|
|
20230707,093900,34065860,7810,7800,7810,7800,100
|
|
20230707,093800,33285610,7800,7800,7800,7770,220
|
|
20230707,093700,31575610,7760,7810,7810,7760,936
|
|
20230707,093600,24296550,7830,7830,7830,7830,0
|
|
20230707,093500,24296550,7830,7840,7840,7830,213
|
|
20230707,093400,22628630,7880,7880,7880,7880,0
|
|
20230707,093300,22628630,7880,7880,7880,7880,0
|
|
20230707,093200,22628630,7880,7880,7880,7880,0
|
|
20230707,093100,22628630,7880,7870,7880,7870,146
|
|
20230707,093000,21479110,7880,7880,7880,7880,0
|
|
20230707,092900,21479110,7880,7880,7880,7880,0
|
|
20230707,092800,21479110,7880,7880,7880,7880,10
|
|
20230707,092700,21400310,7900,7900,7900,7900,0
|
|
20230707,092600,21400310,7900,7900,7900,7900,0
|
|
20230707,092500,21400310,7900,7900,7900,7900,0
|
|
20230707,092400,21400310,7900,7900,7900,7900,0
|
|
20230707,092300,21400310,7900,7900,7900,7900,0
|
|
20230707,092200,21400310,7900,7900,7900,7900,0
|
|
20230707,092100,21400310,7900,7900,7900,7900,0
|
|
20230707,092000,21400310,7900,7900,7900,7900,0
|
|
20230707,091900,21400310,7900,7900,7900,7900,0
|
|
20230707,091800,21400310,7900,7880,7900,7880,55
|
|
20230707,091700,20966530,7880,7880,7880,7880,10
|
|
20230707,091600,20887730,7900,7900,7900,7900,0
|
|
20230707,091500,20887730,7900,7840,7900,7810,262
|
|
20230707,091400,18839390,7900,7890,7900,7890,20
|
|
20230707,091300,18681560,7900,7900,7900,7900,0
|
|
20230707,091200,18681560,7900,7910,7910,7840,90
|
|
20230707,091100,17973760,7910,7910,7910,7910,0
|
|
20230707,091000,17973760,7910,7840,7910,7840,316
|
|
20230707,090900,15492050,7850,7920,7920,7840,1414
|
|
20230707,090800,4389320,7920,7920,7920,7920,0
|
|
20230707,090700,4389320,7920,7920,7920,7920,5
|
|
20230707,090600,4349720,7920,7920,7920,7920,0
|
|
20230707,090500,4349720,7920,7860,7920,7860,40
|
|
20230707,090400,4034720,7920,7860,7920,7860,22
|
|
20230707,090300,3861200,7920,7920,7920,7920,0
|
|
20230707,090200,3861200,7920,7850,7920,7850,17
|
|
20230707,090100,3727050,7920,7860,7920,7860,147
|
|
20230707,090000,2570750,7910,7910,7910,7910,325
|