702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,203900,124379710,7760,7760,7760,7760,208
|
|
20230713,203800,124379710,7760,7760,7760,7760,0
|
|
20230713,203700,124379710,7760,7760,7760,7760,0
|
|
20230713,203600,124379710,7760,7760,7760,7760,0
|
|
20230713,203500,124379710,7760,7760,7760,7760,0
|
|
20230713,203400,124379710,7760,7760,7760,7760,0
|
|
20230713,203300,124379710,7760,7760,7760,7760,0
|
|
20230713,203200,124379710,7760,7760,7760,7760,0
|
|
20230713,203100,124379710,7760,7760,7760,7760,0
|
|
20230713,203000,124379710,7760,7760,7760,7760,0
|
|
20230713,202900,124379710,7760,7760,7760,7760,0
|
|
20230713,202800,124379710,7760,7760,7760,7760,0
|
|
20230713,202700,124379710,7760,7760,7760,7760,0
|
|
20230713,202600,124379710,7760,7760,7760,7760,0
|
|
20230713,202500,124379710,7760,7760,7760,7760,0
|
|
20230713,202400,124379710,7760,7760,7760,7760,0
|
|
20230713,202300,124379710,7760,7760,7760,7760,0
|
|
20230713,202200,124379710,7760,7760,7760,7760,0
|
|
20230713,202100,124379710,7760,7760,7760,7760,0
|
|
20230713,202000,124379710,7760,7760,7760,7760,0
|
|
20230713,201900,124379710,7760,7760,7760,7760,0
|
|
20230713,201800,124379710,7760,7760,7760,7760,0
|
|
20230713,201700,124379710,7760,7760,7760,7760,0
|
|
20230713,201600,124379710,7760,7760,7760,7760,0
|
|
20230713,201500,124379710,7760,7760,7760,7760,0
|
|
20230713,201400,124379710,7760,7760,7760,7760,0
|
|
20230713,201300,124379710,7760,7760,7760,7760,0
|
|
20230713,201200,124379710,7760,7760,7760,7760,0
|
|
20230713,201100,124379710,7760,7760,7760,7760,0
|
|
20230713,201000,124379710,7760,7760,7760,7760,0
|
|
20230713,200900,124379710,7760,7760,7760,7760,208
|
|
20230713,200800,124379710,7760,7760,7760,7760,0
|
|
20230713,200700,124379710,7760,7760,7760,7760,0
|
|
20230713,200600,124379710,7760,7760,7760,7760,0
|
|
20230713,200500,124379710,7760,7760,7760,7760,0
|
|
20230713,200400,124379710,7760,7760,7760,7760,0
|
|
20230713,200300,124379710,7760,7760,7760,7760,0
|
|
20230713,200200,124379710,7760,7760,7760,7760,0
|
|
20230713,200100,124379710,7760,7760,7760,7760,0
|
|
20230713,200000,124379710,7760,7760,7760,7760,0
|
|
20230713,195900,124379710,7760,7760,7760,7760,0
|
|
20230713,195800,124379710,7760,7760,7760,7760,0
|
|
20230713,195700,124379710,7760,7760,7760,7760,0
|
|
20230713,195600,124379710,7760,7760,7760,7760,0
|
|
20230713,195500,124379710,7760,7760,7760,7760,0
|
|
20230713,195400,124379710,7760,7760,7760,7760,0
|
|
20230713,195300,124379710,7760,7760,7760,7760,0
|
|
20230713,195200,124379710,7760,7760,7760,7760,0
|
|
20230713,195100,124379710,7760,7760,7760,7760,0
|
|
20230713,195000,124379710,7760,7760,7760,7760,0
|
|
20230713,194900,124379710,7760,7760,7760,7760,0
|
|
20230713,194800,124379710,7760,7760,7760,7760,0
|
|
20230713,194700,124379710,7760,7760,7760,7760,0
|
|
20230713,194600,124379710,7760,7760,7760,7760,0
|
|
20230713,194500,124379710,7760,7760,7760,7760,0
|
|
20230713,194400,124379710,7760,7760,7760,7760,0
|
|
20230713,194300,124379710,7760,7760,7760,7760,0
|
|
20230713,194200,124379710,7760,7760,7760,7760,0
|
|
20230713,194100,124379710,7760,7760,7760,7760,0
|
|
20230713,194000,124379710,7760,7760,7760,7760,0
|
|
20230713,193900,124379710,7760,7760,7760,7760,208
|
|
20230713,193800,124379710,7760,7760,7760,7760,0
|
|
20230713,193700,124379710,7760,7760,7760,7760,0
|
|
20230713,193600,124379710,7760,7760,7760,7760,0
|
|
20230713,193500,124379710,7760,7760,7760,7760,0
|
|
20230713,193400,124379710,7760,7760,7760,7760,0
|
|
20230713,193300,124379710,7760,7760,7760,7760,0
|
|
20230713,193200,124379710,7760,7760,7760,7760,0
|
|
20230713,193100,124379710,7760,7760,7760,7760,0
|
|
20230713,193000,124379710,7760,7760,7760,7760,0
|
|
20230713,192900,124379710,7760,7760,7760,7760,0
|
|
20230713,192800,124379710,7760,7760,7760,7760,0
|
|
20230713,192700,124379710,7760,7760,7760,7760,0
|
|
20230713,192600,124379710,7760,7760,7760,7760,0
|
|
20230713,192500,124379710,7760,7760,7760,7760,0
|
|
20230713,192400,124379710,7760,7760,7760,7760,0
|
|
20230713,192300,124379710,7760,7760,7760,7760,0
|
|
20230713,192200,124379710,7760,7760,7760,7760,0
|
|
20230713,192100,124379710,7760,7760,7760,7760,0
|
|
20230713,192000,124379710,7760,7760,7760,7760,0
|
|
20230713,191900,124379710,7760,7760,7760,7760,0
|
|
20230713,191800,124379710,7760,7760,7760,7760,0
|
|
20230713,191700,124379710,7760,7760,7760,7760,0
|
|
20230713,191600,124379710,7760,7760,7760,7760,0
|
|
20230713,191500,124379710,7760,7760,7760,7760,0
|
|
20230713,191400,124379710,7760,7760,7760,7760,0
|
|
20230713,191300,124379710,7760,7760,7760,7760,0
|
|
20230713,191200,124379710,7760,7760,7760,7760,0
|
|
20230713,191100,124379710,7760,7760,7760,7760,0
|
|
20230713,191000,124379710,7760,7760,7760,7760,0
|
|
20230713,190900,124379710,7760,7760,7760,7760,208
|
|
20230713,190800,124379710,7760,7760,7760,7760,0
|
|
20230713,190700,124379710,7760,7760,7760,7760,0
|
|
20230713,190600,124379710,7760,7760,7760,7760,0
|
|
20230713,190500,124379710,7760,7760,7760,7760,0
|
|
20230713,190400,124379710,7760,7760,7760,7760,0
|
|
20230713,190300,124379710,7760,7760,7760,7760,0
|
|
20230713,190200,124379710,7760,7760,7760,7760,0
|
|
20230713,190100,124379710,7760,7760,7760,7760,0
|
|
20230713,190000,124379710,7760,7760,7760,7760,0
|
|
20230713,185900,124379710,7760,7760,7760,7760,0
|
|
20230713,185800,124379710,7760,7760,7760,7760,0
|
|
20230713,185700,124379710,7760,7760,7760,7760,0
|
|
20230713,185600,124379710,7760,7760,7760,7760,0
|
|
20230713,185500,124379710,7760,7760,7760,7760,0
|
|
20230713,185400,124379710,7760,7760,7760,7760,0
|
|
20230713,185300,124379710,7760,7760,7760,7760,0
|
|
20230713,185200,124379710,7760,7760,7760,7760,0
|
|
20230713,185100,124379710,7760,7760,7760,7760,0
|
|
20230713,185000,124379710,7760,7760,7760,7760,0
|
|
20230713,184900,124379710,7760,7760,7760,7760,0
|
|
20230713,184800,124379710,7760,7760,7760,7760,0
|
|
20230713,184700,124379710,7760,7760,7760,7760,0
|
|
20230713,184600,124379710,7760,7760,7760,7760,0
|
|
20230713,184500,124379710,7760,7760,7760,7760,0
|
|
20230713,184400,124379710,7760,7760,7760,7760,0
|
|
20230713,184300,124379710,7760,7760,7760,7760,0
|
|
20230713,184200,124379710,7760,7760,7760,7760,0
|
|
20230713,184100,124379710,7760,7760,7760,7760,0
|
|
20230713,184000,124379710,7760,7760,7760,7760,0
|
|
20230713,183900,124379710,7760,7760,7760,7760,208
|
|
20230713,183800,124379710,7760,7760,7760,7760,0
|
|
20230713,183700,124379710,7760,7760,7760,7760,0
|
|
20230713,183600,124379710,7760,7760,7760,7760,0
|
|
20230713,183500,124379710,7760,7760,7760,7760,0
|
|
20230713,183400,124379710,7760,7760,7760,7760,0
|
|
20230713,183300,124379710,7760,7760,7760,7760,0
|
|
20230713,183200,124379710,7760,7760,7760,7760,0
|
|
20230713,183100,124379710,7760,7760,7760,7760,0
|
|
20230713,183000,124379710,7760,7760,7760,7760,0
|
|
20230713,182900,124379710,7760,7760,7760,7760,0
|
|
20230713,182800,124379710,7760,7760,7760,7760,0
|
|
20230713,182700,124379710,7760,7760,7760,7760,0
|
|
20230713,182600,124379710,7760,7760,7760,7760,0
|
|
20230713,182500,124379710,7760,7760,7760,7760,0
|
|
20230713,182400,124379710,7760,7760,7760,7760,0
|
|
20230713,182300,124379710,7760,7760,7760,7760,0
|
|
20230713,182200,124379710,7760,7760,7760,7760,0
|
|
20230713,182100,124379710,7760,7760,7760,7760,0
|
|
20230713,182000,124379710,7760,7760,7760,7760,0
|
|
20230713,181900,124379710,7760,7760,7760,7760,0
|
|
20230713,181800,124379710,7760,7760,7760,7760,0
|
|
20230713,181700,124379710,7760,7760,7760,7760,0
|
|
20230713,181600,124379710,7760,7760,7760,7760,0
|
|
20230713,181500,124379710,7760,7760,7760,7760,0
|
|
20230713,181400,124379710,7760,7760,7760,7760,0
|
|
20230713,181300,124379710,7760,7760,7760,7760,0
|
|
20230713,181200,124379710,7760,7760,7760,7760,0
|
|
20230713,181100,124379710,7760,7760,7760,7760,0
|
|
20230713,181000,124379710,7760,7760,7760,7760,0
|
|
20230713,180900,124379710,7760,7760,7760,7760,208
|
|
20230713,180800,124379710,7760,7760,7760,7760,0
|
|
20230713,180700,124379710,7760,7760,7760,7760,0
|
|
20230713,180600,124379710,7760,7760,7760,7760,0
|
|
20230713,180500,124379710,7760,7760,7760,7760,0
|
|
20230713,180400,124379710,7760,7760,7760,7760,0
|
|
20230713,180300,124379710,7760,7760,7760,7760,0
|
|
20230713,180200,124379710,7760,7760,7760,7760,0
|
|
20230713,180100,124379710,7760,7760,7760,7760,0
|
|
20230713,180000,124379710,7760,7760,7760,7760,0
|
|
20230713,175900,124379710,7760,7760,7760,7760,0
|
|
20230713,175800,124379710,7760,7760,7760,7760,0
|
|
20230713,175700,124379710,7760,7760,7760,7760,0
|
|
20230713,175600,124379710,7760,7760,7760,7760,0
|
|
20230713,175500,124379710,7760,7760,7760,7760,0
|
|
20230713,175400,124379710,7760,7760,7760,7760,0
|
|
20230713,175300,124379710,7760,7760,7760,7760,0
|
|
20230713,175200,124379710,7760,7760,7760,7760,0
|
|
20230713,175100,124379710,7760,7760,7760,7760,0
|
|
20230713,175000,124379710,7760,7760,7760,7760,0
|
|
20230713,174900,124379710,7760,7760,7760,7760,0
|
|
20230713,174800,124379710,7760,7760,7760,7760,0
|
|
20230713,174700,124379710,7760,7760,7760,7760,0
|
|
20230713,174600,124379710,7760,7760,7760,7760,0
|
|
20230713,174500,124379710,7760,7760,7760,7760,0
|
|
20230713,174400,124379710,7760,7760,7760,7760,0
|
|
20230713,174300,124379710,7760,7760,7760,7760,0
|
|
20230713,174200,124379710,7760,7760,7760,7760,0
|
|
20230713,174100,124379710,7760,7760,7760,7760,0
|
|
20230713,174000,124379710,7760,7760,7760,7760,0
|
|
20230713,173900,124379710,7760,7760,7760,7760,208
|
|
20230713,173800,124379710,7760,7760,7760,7760,0
|
|
20230713,173700,124379710,7760,7760,7760,7760,0
|
|
20230713,173600,124379710,7760,7760,7760,7760,0
|
|
20230713,173500,124379710,7760,7760,7760,7760,0
|
|
20230713,173400,124379710,7760,7760,7760,7760,0
|
|
20230713,173300,124379710,7760,7760,7760,7760,0
|
|
20230713,173200,124379710,7760,7760,7760,7760,0
|
|
20230713,173100,124379710,7760,7760,7760,7760,0
|
|
20230713,173000,124379710,7760,7760,7760,7760,0
|
|
20230713,172900,124379710,7760,7760,7760,7760,0
|
|
20230713,172800,124379710,7760,7760,7760,7760,0
|
|
20230713,172700,124379710,7760,7760,7760,7760,0
|
|
20230713,172600,124379710,7760,7760,7760,7760,0
|
|
20230713,172500,124379710,7760,7760,7760,7760,0
|
|
20230713,172400,124379710,7760,7760,7760,7760,0
|
|
20230713,172300,124379710,7760,7760,7760,7760,0
|
|
20230713,172200,124379710,7760,7760,7760,7760,0
|
|
20230713,172100,124379710,7760,7760,7760,7760,0
|
|
20230713,172000,124379710,7760,7760,7760,7760,0
|
|
20230713,171900,124379710,7760,7760,7760,7760,0
|
|
20230713,171800,124379710,7760,7760,7760,7760,0
|
|
20230713,171700,124379710,7760,7760,7760,7760,0
|
|
20230713,171600,124379710,7760,7760,7760,7760,0
|
|
20230713,171500,124379710,7760,7760,7760,7760,0
|
|
20230713,171400,124379710,7760,7760,7760,7760,0
|
|
20230713,171300,124379710,7760,7760,7760,7760,0
|
|
20230713,171200,124379710,7760,7760,7760,7760,0
|
|
20230713,171100,124379710,7760,7760,7760,7760,0
|
|
20230713,171000,124379710,7760,7760,7760,7760,0
|
|
20230713,170900,124379710,7760,7760,7760,7760,208
|
|
20230713,170800,124379710,7760,7760,7760,7760,0
|
|
20230713,170700,124379710,7760,7760,7760,7760,0
|
|
20230713,170600,124379710,7760,7760,7760,7760,0
|
|
20230713,170500,124379710,7760,7760,7760,7760,0
|
|
20230713,170400,124379710,7760,7760,7760,7760,0
|
|
20230713,170300,124379710,7760,7760,7760,7760,0
|
|
20230713,170200,124379710,7760,7760,7760,7760,0
|
|
20230713,170100,124379710,7760,7760,7760,7760,0
|
|
20230713,170000,124379710,7760,7760,7760,7760,0
|
|
20230713,165900,124379710,7760,7760,7760,7760,0
|
|
20230713,165800,124379710,7760,7760,7760,7760,0
|
|
20230713,165700,124379710,7760,7760,7760,7760,0
|
|
20230713,165600,124379710,7760,7760,7760,7760,0
|
|
20230713,165500,124379710,7760,7760,7760,7760,0
|
|
20230713,165400,124379710,7760,7760,7760,7760,0
|
|
20230713,165300,124379710,7760,7760,7760,7760,0
|
|
20230713,165200,124379710,7760,7760,7760,7760,0
|
|
20230713,165100,124379710,7760,7760,7760,7760,0
|
|
20230713,165000,124379710,7760,7760,7760,7760,0
|
|
20230713,164900,124379710,7760,7760,7760,7760,0
|
|
20230713,164800,124379710,7760,7760,7760,7760,0
|
|
20230713,164700,124379710,7760,7760,7760,7760,0
|
|
20230713,164600,124379710,7760,7760,7760,7760,0
|
|
20230713,164500,124379710,7760,7760,7760,7760,0
|
|
20230713,164400,124379710,7760,7760,7760,7760,0
|
|
20230713,164300,124379710,7760,7760,7760,7760,0
|
|
20230713,164200,124379710,7760,7760,7760,7760,0
|
|
20230713,164100,124379710,7760,7760,7760,7760,0
|
|
20230713,164000,124379710,7760,7760,7760,7760,0
|
|
20230713,163900,124379710,7760,7760,7760,7760,208
|
|
20230713,163800,124379710,7760,7760,7760,7760,0
|
|
20230713,163700,124379710,7760,7760,7760,7760,0
|
|
20230713,163600,124379710,7760,7760,7760,7760,0
|
|
20230713,163500,124379710,7760,7760,7760,7760,0
|
|
20230713,163400,124379710,7760,7760,7760,7760,0
|
|
20230713,163300,124379710,7760,7760,7760,7760,0
|
|
20230713,163200,124379710,7760,7760,7760,7760,0
|
|
20230713,163100,124379710,7760,7760,7760,7760,0
|
|
20230713,163000,124379710,7760,7760,7760,7760,0
|
|
20230713,162900,124379710,7760,7760,7760,7760,0
|
|
20230713,162800,124379710,7760,7760,7760,7760,0
|
|
20230713,162700,124379710,7760,7760,7760,7760,0
|
|
20230713,162600,124379710,7760,7760,7760,7760,0
|
|
20230713,162500,124379710,7760,7760,7760,7760,0
|
|
20230713,162400,124379710,7760,7760,7760,7760,0
|
|
20230713,162300,124379710,7760,7760,7760,7760,0
|
|
20230713,162200,124379710,7760,7760,7760,7760,0
|
|
20230713,162100,124379710,7760,7760,7760,7760,0
|
|
20230713,162000,124379710,7760,7760,7760,7760,0
|
|
20230713,161900,124379710,7760,7760,7760,7760,0
|
|
20230713,161800,124379710,7760,7760,7760,7760,0
|
|
20230713,161700,124379710,7760,7760,7760,7760,0
|
|
20230713,161600,124379710,7760,7760,7760,7760,0
|
|
20230713,161500,124379710,7760,7760,7760,7760,0
|
|
20230713,161400,124379710,7760,7760,7760,7760,0
|
|
20230713,161300,124379710,7760,7760,7760,7760,0
|
|
20230713,161200,124379710,7760,7760,7760,7760,0
|
|
20230713,161100,124379710,7760,7760,7760,7760,0
|
|
20230713,161000,124379710,7760,7760,7760,7760,0
|
|
20230713,160900,124379710,7760,7760,7760,7760,208
|
|
20230713,160800,124379710,7760,7760,7760,7760,0
|
|
20230713,160700,124379710,7760,7760,7760,7760,0
|
|
20230713,160600,124379710,7760,7760,7760,7760,0
|
|
20230713,160500,124379710,7760,7760,7760,7760,0
|
|
20230713,160400,124379710,7760,7760,7760,7760,0
|
|
20230713,160300,124379710,7760,7760,7760,7760,0
|
|
20230713,160200,124379710,7760,7760,7760,7760,0
|
|
20230713,160100,124379710,7760,7760,7760,7760,0
|
|
20230713,160000,124379710,7760,7760,7760,7760,0
|
|
20230713,155900,124379710,7760,7760,7760,7760,0
|
|
20230713,155800,124379710,7760,7760,7760,7760,0
|
|
20230713,155700,124379710,7760,7760,7760,7760,0
|
|
20230713,155600,124379710,7760,7760,7760,7760,0
|
|
20230713,155500,124379710,7760,7760,7760,7760,0
|
|
20230713,155400,124379710,7760,7760,7760,7760,0
|
|
20230713,155300,124379710,7760,7760,7760,7760,0
|
|
20230713,155200,124379710,7760,7760,7760,7760,0
|
|
20230713,155100,124379710,7760,7760,7760,7760,0
|
|
20230713,155000,124379710,7760,7760,7760,7760,0
|
|
20230713,154900,124379710,7760,7760,7760,7760,0
|
|
20230713,154800,124379710,7760,7760,7760,7760,0
|
|
20230713,154700,124379710,7760,7760,7760,7760,0
|
|
20230713,154600,124379710,7760,7760,7760,7760,0
|
|
20230713,154500,124379710,7760,7760,7760,7760,0
|
|
20230713,154400,124379710,7760,7760,7760,7760,0
|
|
20230713,154300,124379710,7760,7760,7760,7760,0
|
|
20230713,154200,124379710,7760,7760,7760,7760,0
|
|
20230713,154100,124379710,7760,7760,7760,7760,0
|
|
20230713,154000,124379710,7760,7760,7760,7760,0
|
|
20230713,153900,124379710,7760,7760,7760,7760,208
|
|
20230713,153800,124379710,7760,7760,7760,7760,0
|
|
20230713,153700,124379710,7760,7760,7760,7760,0
|
|
20230713,153600,124379710,7760,7760,7760,7760,0
|
|
20230713,153500,124379710,7760,7760,7760,7760,0
|
|
20230713,153400,124379710,7760,7760,7760,7760,0
|
|
20230713,153300,124379710,7760,7760,7760,7760,0
|
|
20230713,153200,124379710,7760,7760,7760,7760,0
|
|
20230713,153100,124379710,7760,7760,7760,7760,0
|
|
20230713,153000,124379710,7760,7760,7760,7760,208
|
|
20230713,152900,122765630,7770,7770,7770,7770,0
|
|
20230713,152800,122765630,7770,7770,7770,7770,0
|
|
20230713,152700,122765630,7770,7770,7770,7770,0
|
|
20230713,152600,122765630,7770,7770,7770,7770,0
|
|
20230713,152500,122765630,7770,7770,7770,7770,0
|
|
20230713,152400,122765630,7770,7770,7770,7770,0
|
|
20230713,152300,122765630,7770,7770,7770,7770,0
|
|
20230713,152200,122765630,7770,7770,7770,7770,0
|
|
20230713,152100,122765630,7770,7770,7770,7770,0
|
|
20230713,152000,122765630,7770,7770,7770,7770,0
|
|
20230713,151900,122765630,7770,7770,7770,7760,10
|
|
20230713,151800,122687940,7790,7790,7790,7790,0
|
|
20230713,151700,122687940,7790,7790,7790,7790,0
|
|
20230713,151600,122687940,7790,7790,7790,7790,0
|
|
20230713,151500,122687940,7790,7780,7790,7780,46
|
|
20230713,151400,122329860,7780,7790,7790,7780,45
|
|
20230713,151300,121979320,7800,7800,7800,7800,0
|
|
20230713,151200,121979320,7800,7800,7800,7800,0
|
|
20230713,151100,121979320,7800,7800,7800,7800,0
|
|
20230713,151000,121979320,7800,7800,7800,7800,0
|
|
20230713,150900,121979320,7800,7800,7800,7800,0
|
|
20230713,150800,121979320,7800,7800,7800,7800,0
|
|
20230713,150700,121979320,7800,7800,7800,7800,0
|
|
20230713,150600,121979320,7800,7800,7800,7800,140
|
|
20230713,150500,120887320,7800,7800,7800,7800,0
|
|
20230713,150400,120887320,7800,7800,7800,7800,0
|
|
20230713,150300,120887320,7800,7800,7800,7800,0
|
|
20230713,150200,120887320,7800,7800,7800,7800,51
|
|
20230713,150100,120489520,7810,7810,7810,7810,0
|
|
20230713,150000,120489520,7810,7810,7810,7810,0
|
|
20230713,145900,120489520,7810,7810,7810,7810,0
|
|
20230713,145800,120489520,7810,7800,7810,7800,87
|
|
20230713,145700,119810060,7810,7800,7810,7800,13
|
|
20230713,145600,119708560,7810,7800,7810,7800,136
|
|
20230713,145500,118647660,7800,7780,7800,7780,380
|
|
20230713,145400,115690860,7780,7780,7780,7780,0
|
|
20230713,145300,115690860,7780,7780,7780,7780,0
|
|
20230713,145200,115690860,7780,7780,7780,7780,0
|
|
20230713,145100,115690860,7780,7780,7780,7780,10
|
|
20230713,145000,115613060,7770,7770,7770,7770,1
|
|
20230713,144900,115605290,7780,7780,7780,7780,0
|
|
20230713,144800,115605290,7780,7780,7780,7780,0
|
|
20230713,144700,115605290,7780,7770,7780,7770,13
|
|
20230713,144600,115504180,7780,7780,7780,7780,0
|
|
20230713,144500,115504180,7780,7780,7780,7780,0
|
|
20230713,144400,115504180,7780,7780,7780,7780,154
|
|
20230713,144300,114306060,7780,7780,7780,7780,0
|
|
20230713,144200,114306060,7780,7780,7780,7780,28
|
|
20230713,144100,114088220,7780,7780,7780,7780,31
|
|
20230713,144000,113847040,7780,7780,7780,7780,0
|
|
20230713,143900,113847040,7780,7780,7780,7780,0
|
|
20230713,143800,113847040,7780,7780,7780,7780,65
|
|
20230713,143700,113341340,7780,7780,7780,7780,0
|
|
20230713,143600,113341340,7780,7780,7780,7780,5
|
|
20230713,143500,113302440,7780,7780,7780,7780,0
|
|
20230713,143400,113302440,7780,7770,7780,7770,26
|
|
20230713,143300,113100320,7780,7780,7780,7780,0
|
|
20230713,143200,113100320,7780,7780,7780,7780,0
|
|
20230713,143100,113100320,7780,7780,7780,7780,0
|
|
20230713,143000,113100320,7780,7770,7780,7770,18
|
|
20230713,142900,112960400,7780,7780,7780,7780,0
|
|
20230713,142800,112960400,7780,7780,7780,7780,0
|
|
20230713,142700,112960400,7780,7780,7780,7780,0
|
|
20230713,142600,112960400,7780,7780,7780,7780,0
|
|
20230713,142500,112960400,7780,7750,7780,7750,22
|
|
20230713,142400,112789480,7770,7770,7770,7770,0
|
|
20230713,142300,112789480,7770,7770,7770,7770,36
|
|
20230713,142200,112509760,7780,7780,7780,7780,0
|
|
20230713,142100,112509760,7780,7780,7780,7780,0
|
|
20230713,142000,112509760,7780,7780,7780,7780,0
|
|
20230713,141900,112509760,7780,7730,7780,7700,1030
|
|
20230713,141800,104575120,7790,7790,7790,7790,10
|
|
20230713,141700,104497220,7780,7780,7780,7780,152
|
|
20230713,141600,103314660,7780,7780,7780,7780,0
|
|
20230713,141500,103314660,7780,7780,7780,7780,0
|
|
20230713,141400,103314660,7780,7770,7780,7770,171
|
|
20230713,141300,101985790,7770,7770,7770,7770,0
|
|
20230713,141200,101985790,7770,7770,7770,7770,0
|
|
20230713,141100,101985790,7770,7770,7770,7770,0
|
|
20230713,141000,101985790,7770,7770,7770,7770,0
|
|
20230713,140900,101985790,7770,7720,7770,7710,70
|
|
20230713,140800,101445240,7770,7770,7770,7770,0
|
|
20230713,140700,101445240,7770,7770,7770,7770,0
|
|
20230713,140600,101445240,7770,7730,7770,7730,307
|
|
20230713,140500,99071730,7780,7780,7780,7780,0
|
|
20230713,140400,99071730,7780,7780,7780,7780,0
|
|
20230713,140300,99071730,7780,7780,7780,7780,0
|
|
20230713,140200,99071730,7780,7780,7780,7780,0
|
|
20230713,140100,99071730,7780,7780,7780,7780,0
|
|
20230713,140000,99071730,7780,7780,7780,7780,0
|
|
20230713,135900,99071730,7780,7780,7780,7780,0
|
|
20230713,135800,99071730,7780,7780,7780,7780,0
|
|
20230713,135700,99071730,7780,7780,7780,7780,0
|
|
20230713,135600,99071730,7780,7780,7780,7780,0
|
|
20230713,135500,99071730,7780,7780,7780,7780,0
|
|
20230713,135400,99071730,7780,7780,7780,7780,0
|
|
20230713,135300,99071730,7780,7780,7780,7780,3
|
|
20230713,135200,99048390,7780,7780,7780,7780,0
|
|
20230713,135100,99048390,7780,7780,7780,7780,0
|
|
20230713,135000,99048390,7780,7780,7780,7780,0
|
|
20230713,134900,99048390,7780,7780,7780,7780,0
|
|
20230713,134800,99048390,7780,7770,7780,7770,25
|
|
20230713,134700,98854040,7780,7780,7780,7780,0
|
|
20230713,134600,98854040,7780,7780,7780,7780,0
|
|
20230713,134500,98854040,7780,7780,7780,7780,0
|
|
20230713,134400,98854040,7780,7780,7780,7780,0
|
|
20230713,134300,98854040,7780,7780,7780,7780,0
|
|
20230713,134200,98854040,7780,7780,7780,7780,0
|
|
20230713,134100,98854040,7780,7780,7780,7780,0
|
|
20230713,134000,98854040,7780,7780,7780,7780,0
|
|
20230713,133900,98854040,7780,7780,7780,7780,0
|
|
20230713,133800,98854040,7780,7780,7780,7780,0
|
|
20230713,133700,98854040,7780,7780,7780,7780,0
|
|
20230713,133600,98854040,7780,7780,7780,7780,0
|
|
20230713,133500,98854040,7780,7770,7780,7770,10
|
|
20230713,133400,98776310,7770,7770,7770,7770,2
|
|
20230713,133300,98760770,7780,7780,7780,7780,0
|
|
20230713,133200,98760770,7780,7780,7780,7780,0
|
|
20230713,133100,98760770,7780,7780,7780,7780,0
|
|
20230713,133000,98760770,7780,7780,7780,7780,0
|
|
20230713,132900,98760770,7780,7780,7780,7780,0
|
|
20230713,132800,98760770,7780,7780,7780,7780,0
|
|
20230713,132700,98760770,7780,7720,7780,7700,70
|
|
20230713,132600,98219880,7790,7790,7790,7790,2
|
|
20230713,132500,98204300,7790,7790,7790,7790,10
|
|
20230713,132400,98126400,7710,7730,7730,7710,780
|
|
20230713,132300,92104000,7790,7790,7790,7790,0
|
|
20230713,132200,92104000,7790,7790,7790,7790,0
|
|
20230713,132100,92104000,7790,7790,7790,7790,0
|
|
20230713,132000,92104000,7790,7790,7790,7790,0
|
|
20230713,131900,92104000,7790,7790,7790,7790,0
|
|
20230713,131800,92104000,7790,7790,7790,7790,0
|
|
20230713,131700,92104000,7790,7790,7790,7790,0
|
|
20230713,131600,92104000,7790,7790,7790,7790,0
|
|
20230713,131500,92104000,7790,7790,7790,7790,0
|
|
20230713,131400,92104000,7790,7790,7790,7790,0
|
|
20230713,131300,92104000,7790,7790,7790,7790,0
|
|
20230713,131200,92104000,7790,7790,7790,7790,0
|
|
20230713,131100,92104000,7790,7790,7790,7790,0
|
|
20230713,131000,92104000,7790,7790,7790,7790,0
|
|
20230713,130900,92104000,7790,7770,7790,7770,30
|
|
20230713,130800,91870720,7730,7780,7780,7730,1084
|
|
20230713,130700,83471560,7790,7790,7790,7790,0
|
|
20230713,130600,83471560,7790,7790,7790,7790,0
|
|
20230713,130500,83471560,7790,7790,7790,7790,0
|
|
20230713,130400,83471560,7790,7790,7790,7790,0
|
|
20230713,130300,83471560,7790,7790,7790,7790,1
|
|
20230713,130200,83463770,7790,7790,7790,7790,0
|
|
20230713,130100,83463770,7790,7790,7790,7790,0
|
|
20230713,130000,83463770,7790,7790,7790,7790,0
|
|
20230713,125900,83463770,7790,7790,7790,7790,0
|
|
20230713,125800,83463770,7790,7790,7790,7790,0
|
|
20230713,125700,83463770,7790,7790,7790,7790,0
|
|
20230713,125600,83463770,7790,7790,7790,7790,0
|
|
20230713,125500,83463770,7790,7790,7790,7790,0
|
|
20230713,125400,83463770,7790,7790,7790,7790,0
|
|
20230713,125300,83463770,7790,7790,7790,7790,0
|
|
20230713,125200,83463770,7790,7790,7790,7790,10
|
|
20230713,125100,83385870,7770,7770,7770,7770,0
|
|
20230713,125000,83385870,7770,7770,7770,7770,0
|
|
20230713,124900,83385870,7770,7770,7770,7770,0
|
|
20230713,124800,83385870,7770,7770,7770,7770,0
|
|
20230713,124700,83385870,7770,7770,7770,7770,0
|
|
20230713,124600,83385870,7770,7770,7770,7770,0
|
|
20230713,124500,83385870,7770,7770,7770,7770,61
|
|
20230713,124400,82911900,7790,7790,7790,7790,0
|
|
20230713,124300,82911900,7790,7790,7790,7790,0
|
|
20230713,124200,82911900,7790,7790,7790,7790,0
|
|
20230713,124100,82911900,7790,7790,7790,7790,0
|
|
20230713,124000,82911900,7790,7790,7790,7790,1
|
|
20230713,123900,82904110,7790,7790,7790,7790,0
|
|
20230713,123800,82904110,7790,7790,7790,7790,0
|
|
20230713,123700,82904110,7790,7790,7790,7790,0
|
|
20230713,123600,82904110,7790,7790,7790,7790,0
|
|
20230713,123500,82904110,7790,7790,7790,7790,1
|
|
20230713,123400,82896320,7790,7790,7790,7790,10
|
|
20230713,123300,82818420,7790,7790,7790,7790,0
|
|
20230713,123200,82818420,7790,7790,7790,7790,10
|
|
20230713,123100,82740520,7750,7750,7750,7750,0
|
|
20230713,123000,82740520,7750,7750,7750,7750,0
|
|
20230713,122900,82740520,7750,7750,7750,7750,0
|
|
20230713,122800,82740520,7750,7750,7750,7750,0
|
|
20230713,122700,82740520,7750,7750,7750,7750,0
|
|
20230713,122600,82740520,7750,7750,7750,7750,0
|
|
20230713,122500,82740520,7750,7750,7750,7750,0
|
|
20230713,122400,82740520,7750,7750,7750,7750,0
|
|
20230713,122300,82740520,7750,7770,7770,7750,47
|
|
20230713,122200,82376090,7790,7790,7790,7790,0
|
|
20230713,122100,82376090,7790,7790,7790,7790,10
|
|
20230713,122000,82298190,7780,7780,7780,7780,0
|
|
20230713,121900,82298190,7780,7780,7780,7780,0
|
|
20230713,121800,82298190,7780,7780,7780,7780,0
|
|
20230713,121700,82298190,7780,7780,7780,7780,0
|
|
20230713,121600,82298190,7780,7780,7780,7780,0
|
|
20230713,121500,82298190,7780,7780,7780,7780,0
|
|
20230713,121400,82298190,7780,7780,7780,7780,0
|
|
20230713,121300,82298190,7780,7780,7780,7780,0
|
|
20230713,121200,82298190,7780,7780,7780,7780,0
|
|
20230713,121100,82298190,7780,7780,7780,7780,0
|
|
20230713,121000,82298190,7780,7780,7780,7780,1
|
|
20230713,120900,82290410,7790,7790,7790,7790,0
|
|
20230713,120800,82290410,7790,7790,7790,7790,0
|
|
20230713,120700,82290410,7790,7790,7790,7790,0
|
|
20230713,120600,82290410,7790,7790,7790,7790,0
|
|
20230713,120500,82290410,7790,7790,7790,7790,0
|
|
20230713,120400,82290410,7790,7790,7790,7790,0
|
|
20230713,120300,82290410,7790,7790,7790,7790,0
|
|
20230713,120200,82290410,7790,7790,7790,7790,0
|
|
20230713,120100,82290410,7790,7790,7790,7790,0
|
|
20230713,120000,82290410,7790,7790,7790,7790,0
|
|
20230713,115900,82290410,7790,7790,7790,7790,1
|
|
20230713,115800,82282620,7800,7800,7800,7800,0
|
|
20230713,115700,82282620,7800,7800,7800,7800,0
|
|
20230713,115600,82282620,7800,7800,7800,7800,0
|
|
20230713,115500,82282620,7800,7800,7800,7800,7
|
|
20230713,115400,82228020,7750,7780,7780,7750,90
|
|
20230713,115300,81529830,7800,7800,7800,7800,0
|
|
20230713,115200,81529830,7800,7800,7800,7800,10
|
|
20230713,115100,81451830,7830,7830,7830,7830,0
|
|
20230713,115000,81451830,7830,7830,7830,7830,0
|
|
20230713,114900,81451830,7830,7830,7830,7830,130
|
|
20230713,114800,80433930,7830,7830,7830,7830,0
|
|
20230713,114700,80433930,7830,7830,7830,7830,0
|
|
20230713,114600,80433930,7830,7830,7830,7830,0
|
|
20230713,114500,80433930,7830,7830,7830,7830,0
|
|
20230713,114400,80433930,7830,7830,7830,7830,0
|
|
20230713,114300,80433930,7830,7830,7830,7830,0
|
|
20230713,114200,80433930,7830,7830,7830,7830,0
|
|
20230713,114100,80433930,7830,7830,7830,7830,12
|
|
20230713,114000,80339970,7830,7830,7830,7830,0
|
|
20230713,113900,80339970,7830,7830,7830,7830,4
|
|
20230713,113800,80308650,7840,7840,7840,7840,0
|
|
20230713,113700,80308650,7840,7840,7840,7840,0
|
|
20230713,113600,80308650,7840,7840,7840,7840,0
|
|
20230713,113500,80308650,7840,7840,7840,7840,0
|
|
20230713,113400,80308650,7840,7840,7840,7840,0
|
|
20230713,113300,80308650,7840,7840,7840,7840,1
|
|
20230713,113200,80300810,7840,7840,7840,7840,0
|
|
20230713,113100,80300810,7840,7840,7840,7840,0
|
|
20230713,113000,80300810,7840,7840,7840,7840,0
|
|
20230713,112900,80300810,7840,7840,7840,7840,0
|
|
20230713,112800,80300810,7840,7840,7840,7840,0
|
|
20230713,112700,80300810,7840,7840,7840,7840,0
|
|
20230713,112600,80300810,7840,7850,7850,7840,61
|
|
20230713,112500,79822470,7870,7870,7870,7870,0
|
|
20230713,112400,79822470,7870,7870,7870,7870,0
|
|
20230713,112300,79822470,7870,7870,7870,7870,0
|
|
20230713,112200,79822470,7870,7870,7870,7870,0
|
|
20230713,112100,79822470,7870,7870,7870,7870,0
|
|
20230713,112000,79822470,7870,7870,7870,7870,5
|
|
20230713,111900,79783120,7880,7880,7880,7880,0
|
|
20230713,111800,79783120,7880,7880,7880,7880,0
|
|
20230713,111700,79783120,7880,7880,7880,7880,0
|
|
20230713,111600,79783120,7880,7880,7880,7880,0
|
|
20230713,111500,79783120,7880,7880,7880,7880,0
|
|
20230713,111400,79783120,7880,7880,7880,7880,0
|
|
20230713,111300,79783120,7880,7880,7880,7880,0
|
|
20230713,111200,79783120,7880,7880,7880,7880,0
|
|
20230713,111100,79783120,7880,7880,7880,7880,0
|
|
20230713,111000,79783120,7880,7880,7880,7880,0
|
|
20230713,110900,79783120,7880,7880,7880,7880,0
|
|
20230713,110800,79783120,7880,7880,7880,7880,0
|
|
20230713,110700,79783120,7880,7880,7880,7880,0
|
|
20230713,110600,79783120,7880,7880,7880,7880,0
|
|
20230713,110500,79783120,7880,7880,7880,7880,0
|
|
20230713,110400,79783120,7880,7880,7880,7880,0
|
|
20230713,110300,79783120,7880,7880,7880,7880,0
|
|
20230713,110200,79783120,7880,7880,7880,7880,0
|
|
20230713,110100,79783120,7880,7880,7880,7880,0
|
|
20230713,110000,79783120,7880,7880,7880,7880,0
|
|
20230713,105900,79783120,7880,7880,7880,7880,0
|
|
20230713,105800,79783120,7880,7880,7880,7880,0
|
|
20230713,105700,79783120,7880,7880,7880,7880,0
|
|
20230713,105600,79783120,7880,7880,7880,7880,1
|
|
20230713,105500,79775240,7890,7890,7890,7890,0
|
|
20230713,105400,79775240,7890,7890,7890,7890,0
|
|
20230713,105300,79775240,7890,7890,7890,7890,0
|
|
20230713,105200,79775240,7890,7890,7890,7890,0
|
|
20230713,105100,79775240,7890,7890,7890,7890,0
|
|
20230713,105000,79775240,7890,7890,7890,7890,0
|
|
20230713,104900,79775240,7890,7890,7890,7890,0
|
|
20230713,104800,79775240,7890,7890,7890,7890,0
|
|
20230713,104700,79775240,7890,7890,7890,7890,0
|
|
20230713,104600,79775240,7890,7890,7890,7890,0
|
|
20230713,104500,79775240,7890,7890,7890,7890,0
|
|
20230713,104400,79775240,7890,7890,7890,7890,0
|
|
20230713,104300,79775240,7890,7890,7890,7890,0
|
|
20230713,104200,79775240,7890,7890,7890,7890,0
|
|
20230713,104100,79775240,7890,7890,7890,7890,0
|
|
20230713,104000,79775240,7890,7890,7890,7890,0
|
|
20230713,103900,79775240,7890,7830,7890,7830,40
|
|
20230713,103800,79461440,7890,7890,7890,7890,20
|
|
20230713,103700,79303640,7890,7890,7890,7890,0
|
|
20230713,103600,79303640,7890,7890,7890,7890,0
|
|
20230713,103500,79303640,7890,7890,7890,7890,0
|
|
20230713,103400,79303640,7890,7890,7890,7890,0
|
|
20230713,103300,79303640,7890,7890,7890,7890,0
|
|
20230713,103200,79303640,7890,7890,7890,7890,0
|
|
20230713,103100,79303640,7890,7830,7890,7830,693
|
|
20230713,103000,73876850,7890,7820,7890,7820,830
|
|
20230713,102900,67377590,7820,7810,7820,7810,27
|
|
20230713,102800,67166620,7830,7830,7830,7830,0
|
|
20230713,102700,67166620,7830,7830,7830,7830,0
|
|
20230713,102600,67166620,7830,7830,7830,7830,0
|
|
20230713,102500,67166620,7830,7830,7830,7830,0
|
|
20230713,102400,67166620,7830,7830,7830,7830,0
|
|
20230713,102300,67166620,7830,7830,7830,7830,0
|
|
20230713,102200,67166620,7830,7830,7830,7830,0
|
|
20230713,102100,67166620,7830,7830,7830,7830,0
|
|
20230713,102000,67166620,7830,7830,7830,7830,0
|
|
20230713,101900,67166620,7830,7830,7830,7830,0
|
|
20230713,101800,67166620,7830,7830,7830,7830,0
|
|
20230713,101700,67166620,7830,7830,7830,7830,0
|
|
20230713,101600,67166620,7830,7770,7830,7760,322
|
|
20230713,101500,64666190,7850,7850,7850,7850,0
|
|
20230713,101400,64666190,7850,7850,7850,7850,0
|
|
20230713,101300,64666190,7850,7850,7850,7850,0
|
|
20230713,101200,64666190,7850,7810,7850,7790,1016
|
|
20230713,101100,56746270,7850,7850,7850,7850,0
|
|
20230713,101000,56746270,7850,7850,7850,7850,0
|
|
20230713,100900,56746270,7850,7850,7850,7850,0
|
|
20230713,100800,56746270,7850,7850,7850,7850,0
|
|
20230713,100700,56746270,7850,7850,7850,7850,0
|
|
20230713,100600,56746270,7850,7850,7850,7850,0
|
|
20230713,100500,56746270,7850,7850,7850,7850,0
|
|
20230713,100400,56746270,7850,7850,7850,7850,0
|
|
20230713,100300,56746270,7850,7810,7850,7810,24
|
|
20230713,100200,56558430,7850,7850,7850,7850,0
|
|
20230713,100100,56558430,7850,7850,7850,7850,0
|
|
20230713,100000,56558430,7850,7850,7850,7850,5
|
|
20230713,095900,56519180,7850,7850,7850,7850,22
|
|
20230713,095800,56346480,7860,7860,7860,7860,0
|
|
20230713,095700,56346480,7860,7860,7860,7860,0
|
|
20230713,095600,56346480,7860,7860,7860,7860,0
|
|
20230713,095500,56346480,7860,7860,7860,7860,0
|
|
20230713,095400,56346480,7860,7860,7860,7860,0
|
|
20230713,095300,56346480,7860,7860,7860,7860,0
|
|
20230713,095200,56346480,7860,7860,7860,7860,0
|
|
20230713,095100,56346480,7860,7860,7860,7860,0
|
|
20230713,095000,56346480,7860,7800,7860,7800,60
|
|
20230713,094900,55877880,7860,7860,7860,7860,10
|
|
20230713,094800,55799280,7860,7860,7860,7860,0
|
|
20230713,094700,55799280,7860,7840,7860,7840,21
|
|
20230713,094600,55634370,7860,7860,7860,7860,0
|
|
20230713,094500,55634370,7860,7860,7860,7860,0
|
|
20230713,094400,55634370,7860,7860,7860,7860,0
|
|
20230713,094300,55634370,7860,7860,7860,7860,0
|
|
20230713,094200,55634370,7860,7860,7860,7860,0
|
|
20230713,094100,55634370,7860,7850,7860,7850,12
|
|
20230713,094000,55540140,7800,7800,7800,7800,1
|
|
20230713,093900,55532340,7860,7820,7860,7820,60
|
|
20230713,093800,55063060,7820,7820,7820,7820,107
|
|
20230713,093700,54226320,7870,7870,7870,7870,0
|
|
20230713,093600,54226320,7870,7870,7870,7870,0
|
|
20230713,093500,54226320,7870,7870,7870,7870,0
|
|
20230713,093400,54226320,7870,7870,7870,7870,0
|
|
20230713,093300,54226320,7870,7870,7870,7870,0
|
|
20230713,093200,54226320,7870,7870,7870,7870,0
|
|
20230713,093100,54226320,7870,7870,7870,7870,0
|
|
20230713,093000,54226320,7870,7830,7870,7830,662
|
|
20230713,092900,49042460,7900,7900,7900,7900,0
|
|
20230713,092800,49042460,7900,7900,7900,7900,0
|
|
20230713,092700,49042460,7900,7880,7900,7880,50
|
|
20230713,092600,48647840,7900,7840,7900,7830,348
|
|
20230713,092500,45920560,7900,7900,7900,7900,10
|
|
20230713,092400,45841560,7850,7860,7860,7850,228
|
|
20230713,092300,44050380,7920,7920,7920,7920,0
|
|
20230713,092200,44050380,7920,7920,7920,7920,10
|
|
20230713,092100,43971180,7860,7860,7860,7860,0
|
|
20230713,092000,43971180,7860,7950,7950,7850,80
|
|
20230713,091900,43339520,7970,7970,7970,7970,0
|
|
20230713,091800,43339520,7970,7930,7970,7850,545
|
|
20230713,091700,39003680,7850,7850,7850,7850,1
|
|
20230713,091600,38995830,7970,7970,7970,7970,0
|
|
20230713,091500,38995830,7970,7940,7970,7940,200
|
|
20230713,091400,37402450,7950,7850,7950,7850,24
|
|
20230713,091300,37213120,7970,7850,8000,7820,185
|
|
20230713,091200,35751250,7990,7810,7990,7810,1240
|
|
20230713,091100,26050510,7810,7760,7810,7760,503
|
|
20230713,091000,22146800,7760,7760,7760,7760,1
|
|
20230713,090900,22139040,7760,7760,7760,7760,0
|
|
20230713,090800,22139040,7760,7760,7760,7760,10
|
|
20230713,090700,22061440,7700,7760,7760,7700,109
|
|
20230713,090600,21220340,7760,7760,7760,7710,509
|
|
20230713,090500,17286030,7720,7720,7720,7720,10
|
|
20230713,090400,17208830,7760,7760,7760,7760,10
|
|
20230713,090300,17131230,7600,7820,7820,7600,2039
|
|
20230713,090200,1516880,7820,7820,7820,7820,11
|
|
20230713,090100,1430860,7800,7800,7800,7800,10
|
|
20230713,090000,1352860,7820,7820,7820,7820,173
|