701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,203800,272628680,7590,7590,7590,7590,1411
|
|
20230714,203700,272628680,7590,7590,7590,7590,0
|
|
20230714,203600,272628680,7590,7590,7590,7590,0
|
|
20230714,203500,272628680,7590,7590,7590,7590,0
|
|
20230714,203400,272628680,7590,7590,7590,7590,0
|
|
20230714,203300,272628680,7590,7590,7590,7590,0
|
|
20230714,203200,272628680,7590,7590,7590,7590,0
|
|
20230714,203100,272628680,7590,7590,7590,7590,0
|
|
20230714,203000,272628680,7590,7590,7590,7590,0
|
|
20230714,202900,272628680,7590,7590,7590,7590,0
|
|
20230714,202800,272628680,7590,7590,7590,7590,0
|
|
20230714,202700,272628680,7590,7590,7590,7590,0
|
|
20230714,202600,272628680,7590,7590,7590,7590,0
|
|
20230714,202500,272628680,7590,7590,7590,7590,0
|
|
20230714,202400,272628680,7590,7590,7590,7590,0
|
|
20230714,202300,272628680,7590,7590,7590,7590,0
|
|
20230714,202200,272628680,7590,7590,7590,7590,0
|
|
20230714,202100,272628680,7590,7590,7590,7590,0
|
|
20230714,202000,272628680,7590,7590,7590,7590,0
|
|
20230714,201900,272628680,7590,7590,7590,7590,0
|
|
20230714,201800,272628680,7590,7590,7590,7590,0
|
|
20230714,201700,272628680,7590,7590,7590,7590,0
|
|
20230714,201600,272628680,7590,7590,7590,7590,0
|
|
20230714,201500,272628680,7590,7590,7590,7590,0
|
|
20230714,201400,272628680,7590,7590,7590,7590,0
|
|
20230714,201300,272628680,7590,7590,7590,7590,0
|
|
20230714,201200,272628680,7590,7590,7590,7590,0
|
|
20230714,201100,272628680,7590,7590,7590,7590,0
|
|
20230714,201000,272628680,7590,7590,7590,7590,0
|
|
20230714,200900,272628680,7590,7590,7590,7590,0
|
|
20230714,200800,272628680,7590,7590,7590,7590,1411
|
|
20230714,200700,272628680,7590,7590,7590,7590,0
|
|
20230714,200600,272628680,7590,7590,7590,7590,0
|
|
20230714,200500,272628680,7590,7590,7590,7590,0
|
|
20230714,200400,272628680,7590,7590,7590,7590,0
|
|
20230714,200300,272628680,7590,7590,7590,7590,0
|
|
20230714,200200,272628680,7590,7590,7590,7590,0
|
|
20230714,200100,272628680,7590,7590,7590,7590,0
|
|
20230714,200000,272628680,7590,7590,7590,7590,0
|
|
20230714,195900,272628680,7590,7590,7590,7590,0
|
|
20230714,195800,272628680,7590,7590,7590,7590,0
|
|
20230714,195700,272628680,7590,7590,7590,7590,0
|
|
20230714,195600,272628680,7590,7590,7590,7590,0
|
|
20230714,195500,272628680,7590,7590,7590,7590,0
|
|
20230714,195400,272628680,7590,7590,7590,7590,0
|
|
20230714,195300,272628680,7590,7590,7590,7590,0
|
|
20230714,195200,272628680,7590,7590,7590,7590,0
|
|
20230714,195100,272628680,7590,7590,7590,7590,0
|
|
20230714,195000,272628680,7590,7590,7590,7590,0
|
|
20230714,194900,272628680,7590,7590,7590,7590,0
|
|
20230714,194800,272628680,7590,7590,7590,7590,0
|
|
20230714,194700,272628680,7590,7590,7590,7590,0
|
|
20230714,194600,272628680,7590,7590,7590,7590,0
|
|
20230714,194500,272628680,7590,7590,7590,7590,0
|
|
20230714,194400,272628680,7590,7590,7590,7590,0
|
|
20230714,194300,272628680,7590,7590,7590,7590,0
|
|
20230714,194200,272628680,7590,7590,7590,7590,0
|
|
20230714,194100,272628680,7590,7590,7590,7590,0
|
|
20230714,194000,272628680,7590,7590,7590,7590,0
|
|
20230714,193900,272628680,7590,7590,7590,7590,0
|
|
20230714,193800,272628680,7590,7590,7590,7590,1411
|
|
20230714,193700,272628680,7590,7590,7590,7590,0
|
|
20230714,193600,272628680,7590,7590,7590,7590,0
|
|
20230714,193500,272628680,7590,7590,7590,7590,0
|
|
20230714,193400,272628680,7590,7590,7590,7590,0
|
|
20230714,193300,272628680,7590,7590,7590,7590,0
|
|
20230714,193200,272628680,7590,7590,7590,7590,0
|
|
20230714,193100,272628680,7590,7590,7590,7590,0
|
|
20230714,193000,272628680,7590,7590,7590,7590,0
|
|
20230714,192900,272628680,7590,7590,7590,7590,0
|
|
20230714,192800,272628680,7590,7590,7590,7590,0
|
|
20230714,192700,272628680,7590,7590,7590,7590,0
|
|
20230714,192600,272628680,7590,7590,7590,7590,0
|
|
20230714,192500,272628680,7590,7590,7590,7590,0
|
|
20230714,192400,272628680,7590,7590,7590,7590,0
|
|
20230714,192300,272628680,7590,7590,7590,7590,0
|
|
20230714,192200,272628680,7590,7590,7590,7590,0
|
|
20230714,192100,272628680,7590,7590,7590,7590,0
|
|
20230714,192000,272628680,7590,7590,7590,7590,0
|
|
20230714,191900,272628680,7590,7590,7590,7590,0
|
|
20230714,191800,272628680,7590,7590,7590,7590,0
|
|
20230714,191700,272628680,7590,7590,7590,7590,0
|
|
20230714,191600,272628680,7590,7590,7590,7590,0
|
|
20230714,191500,272628680,7590,7590,7590,7590,0
|
|
20230714,191400,272628680,7590,7590,7590,7590,0
|
|
20230714,191300,272628680,7590,7590,7590,7590,0
|
|
20230714,191200,272628680,7590,7590,7590,7590,0
|
|
20230714,191100,272628680,7590,7590,7590,7590,0
|
|
20230714,191000,272628680,7590,7590,7590,7590,0
|
|
20230714,190900,272628680,7590,7590,7590,7590,0
|
|
20230714,190800,272628680,7590,7590,7590,7590,1411
|
|
20230714,190700,272628680,7590,7590,7590,7590,0
|
|
20230714,190600,272628680,7590,7590,7590,7590,0
|
|
20230714,190500,272628680,7590,7590,7590,7590,0
|
|
20230714,190400,272628680,7590,7590,7590,7590,0
|
|
20230714,190300,272628680,7590,7590,7590,7590,0
|
|
20230714,190200,272628680,7590,7590,7590,7590,0
|
|
20230714,190100,272628680,7590,7590,7590,7590,0
|
|
20230714,190000,272628680,7590,7590,7590,7590,0
|
|
20230714,185900,272628680,7590,7590,7590,7590,0
|
|
20230714,185800,272628680,7590,7590,7590,7590,0
|
|
20230714,185700,272628680,7590,7590,7590,7590,0
|
|
20230714,185600,272628680,7590,7590,7590,7590,0
|
|
20230714,185500,272628680,7590,7590,7590,7590,0
|
|
20230714,185400,272628680,7590,7590,7590,7590,0
|
|
20230714,185300,272628680,7590,7590,7590,7590,0
|
|
20230714,185200,272628680,7590,7590,7590,7590,0
|
|
20230714,185100,272628680,7590,7590,7590,7590,0
|
|
20230714,185000,272628680,7590,7590,7590,7590,0
|
|
20230714,184900,272628680,7590,7590,7590,7590,0
|
|
20230714,184800,272628680,7590,7590,7590,7590,0
|
|
20230714,184700,272628680,7590,7590,7590,7590,0
|
|
20230714,184600,272628680,7590,7590,7590,7590,0
|
|
20230714,184500,272628680,7590,7590,7590,7590,0
|
|
20230714,184400,272628680,7590,7590,7590,7590,0
|
|
20230714,184300,272628680,7590,7590,7590,7590,0
|
|
20230714,184200,272628680,7590,7590,7590,7590,0
|
|
20230714,184100,272628680,7590,7590,7590,7590,0
|
|
20230714,184000,272628680,7590,7590,7590,7590,0
|
|
20230714,183900,272628680,7590,7590,7590,7590,0
|
|
20230714,183800,272628680,7590,7590,7590,7590,1411
|
|
20230714,183700,272628680,7590,7590,7590,7590,0
|
|
20230714,183600,272628680,7590,7590,7590,7590,0
|
|
20230714,183500,272628680,7590,7590,7590,7590,0
|
|
20230714,183400,272628680,7590,7590,7590,7590,0
|
|
20230714,183300,272628680,7590,7590,7590,7590,0
|
|
20230714,183200,272628680,7590,7590,7590,7590,0
|
|
20230714,183100,272628680,7590,7590,7590,7590,0
|
|
20230714,183000,272628680,7590,7590,7590,7590,0
|
|
20230714,182900,272628680,7590,7590,7590,7590,0
|
|
20230714,182800,272628680,7590,7590,7590,7590,0
|
|
20230714,182700,272628680,7590,7590,7590,7590,0
|
|
20230714,182600,272628680,7590,7590,7590,7590,0
|
|
20230714,182500,272628680,7590,7590,7590,7590,0
|
|
20230714,182400,272628680,7590,7590,7590,7590,0
|
|
20230714,182300,272628680,7590,7590,7590,7590,0
|
|
20230714,182200,272628680,7590,7590,7590,7590,0
|
|
20230714,182100,272628680,7590,7590,7590,7590,0
|
|
20230714,182000,272628680,7590,7590,7590,7590,0
|
|
20230714,181900,272628680,7590,7590,7590,7590,0
|
|
20230714,181800,272628680,7590,7590,7590,7590,0
|
|
20230714,181700,272628680,7590,7590,7590,7590,0
|
|
20230714,181600,272628680,7590,7590,7590,7590,0
|
|
20230714,181500,272628680,7590,7590,7590,7590,0
|
|
20230714,181400,272628680,7590,7590,7590,7590,0
|
|
20230714,181300,272628680,7590,7590,7590,7590,0
|
|
20230714,181200,272628680,7590,7590,7590,7590,0
|
|
20230714,181100,272628680,7590,7590,7590,7590,0
|
|
20230714,181000,272628680,7590,7590,7590,7590,0
|
|
20230714,180900,272628680,7590,7590,7590,7590,0
|
|
20230714,180800,272628680,7590,7590,7590,7590,1411
|
|
20230714,180700,272628680,7590,7590,7590,7590,0
|
|
20230714,180600,272628680,7590,7590,7590,7590,0
|
|
20230714,180500,272628680,7590,7590,7590,7590,0
|
|
20230714,180400,272628680,7590,7590,7590,7590,0
|
|
20230714,180300,272628680,7590,7590,7590,7590,0
|
|
20230714,180200,272628680,7590,7590,7590,7590,0
|
|
20230714,180100,272628680,7590,7590,7590,7590,0
|
|
20230714,180000,272628680,7590,7590,7590,7590,0
|
|
20230714,175900,272628680,7590,7590,7590,7590,0
|
|
20230714,175800,272628680,7590,7590,7590,7590,0
|
|
20230714,175700,272628680,7590,7590,7590,7590,0
|
|
20230714,175600,272628680,7590,7590,7590,7590,0
|
|
20230714,175500,272628680,7590,7590,7590,7590,0
|
|
20230714,175400,272628680,7590,7590,7590,7590,0
|
|
20230714,175300,272628680,7590,7590,7590,7590,0
|
|
20230714,175200,272628680,7590,7590,7590,7590,0
|
|
20230714,175100,272628680,7590,7590,7590,7590,0
|
|
20230714,175000,272628680,7590,7590,7590,7590,0
|
|
20230714,174900,272628680,7590,7590,7590,7590,0
|
|
20230714,174800,272628680,7590,7590,7590,7590,0
|
|
20230714,174700,272628680,7590,7590,7590,7590,0
|
|
20230714,174600,272628680,7590,7590,7590,7590,0
|
|
20230714,174500,272628680,7590,7590,7590,7590,0
|
|
20230714,174400,272628680,7590,7590,7590,7590,0
|
|
20230714,174300,272628680,7590,7590,7590,7590,0
|
|
20230714,174200,272628680,7590,7590,7590,7590,0
|
|
20230714,174100,272628680,7590,7590,7590,7590,0
|
|
20230714,174000,272628680,7590,7590,7590,7590,0
|
|
20230714,173900,272628680,7590,7590,7590,7590,0
|
|
20230714,173800,272628680,7590,7590,7590,7590,1411
|
|
20230714,173700,272628680,7590,7590,7590,7590,0
|
|
20230714,173600,272628680,7590,7590,7590,7590,0
|
|
20230714,173500,272628680,7590,7590,7590,7590,0
|
|
20230714,173400,272628680,7590,7590,7590,7590,0
|
|
20230714,173300,272628680,7590,7590,7590,7590,0
|
|
20230714,173200,272628680,7590,7590,7590,7590,0
|
|
20230714,173100,272628680,7590,7590,7590,7590,0
|
|
20230714,173000,272628680,7590,7590,7590,7590,0
|
|
20230714,172900,272628680,7590,7590,7590,7590,0
|
|
20230714,172800,272628680,7590,7590,7590,7590,0
|
|
20230714,172700,272628680,7590,7590,7590,7590,0
|
|
20230714,172600,272628680,7590,7590,7590,7590,0
|
|
20230714,172500,272628680,7590,7590,7590,7590,0
|
|
20230714,172400,272628680,7590,7590,7590,7590,0
|
|
20230714,172300,272628680,7590,7590,7590,7590,0
|
|
20230714,172200,272628680,7590,7590,7590,7590,0
|
|
20230714,172100,272628680,7590,7590,7590,7590,0
|
|
20230714,172000,272628680,7590,7590,7590,7590,0
|
|
20230714,171900,272628680,7590,7590,7590,7590,0
|
|
20230714,171800,272628680,7590,7590,7590,7590,0
|
|
20230714,171700,272628680,7590,7590,7590,7590,0
|
|
20230714,171600,272628680,7590,7590,7590,7590,0
|
|
20230714,171500,272628680,7590,7590,7590,7590,0
|
|
20230714,171400,272628680,7590,7590,7590,7590,0
|
|
20230714,171300,272628680,7590,7590,7590,7590,0
|
|
20230714,171200,272628680,7590,7590,7590,7590,0
|
|
20230714,171100,272628680,7590,7590,7590,7590,0
|
|
20230714,171000,272628680,7590,7590,7590,7590,0
|
|
20230714,170900,272628680,7590,7590,7590,7590,0
|
|
20230714,170800,272628680,7590,7590,7590,7590,1411
|
|
20230714,170700,272628680,7590,7590,7590,7590,0
|
|
20230714,170600,272628680,7590,7590,7590,7590,0
|
|
20230714,170500,272628680,7590,7590,7590,7590,0
|
|
20230714,170400,272628680,7590,7590,7590,7590,0
|
|
20230714,170300,272628680,7590,7590,7590,7590,0
|
|
20230714,170200,272628680,7590,7590,7590,7590,0
|
|
20230714,170100,272628680,7590,7590,7590,7590,0
|
|
20230714,170000,272628680,7590,7590,7590,7590,0
|
|
20230714,165900,272628680,7590,7590,7590,7590,0
|
|
20230714,165800,272628680,7590,7590,7590,7590,0
|
|
20230714,165700,272628680,7590,7590,7590,7590,0
|
|
20230714,165600,272628680,7590,7590,7590,7590,0
|
|
20230714,165500,272628680,7590,7590,7590,7590,0
|
|
20230714,165400,272628680,7590,7590,7590,7590,0
|
|
20230714,165300,272628680,7590,7590,7590,7590,0
|
|
20230714,165200,272628680,7590,7590,7590,7590,0
|
|
20230714,165100,272628680,7590,7590,7590,7590,0
|
|
20230714,165000,272628680,7590,7590,7590,7590,0
|
|
20230714,164900,272628680,7590,7590,7590,7590,0
|
|
20230714,164800,272628680,7590,7590,7590,7590,0
|
|
20230714,164700,272628680,7590,7590,7590,7590,0
|
|
20230714,164600,272628680,7590,7590,7590,7590,0
|
|
20230714,164500,272628680,7590,7590,7590,7590,0
|
|
20230714,164400,272628680,7590,7590,7590,7590,0
|
|
20230714,164300,272628680,7590,7590,7590,7590,0
|
|
20230714,164200,272628680,7590,7590,7590,7590,0
|
|
20230714,164100,272628680,7590,7590,7590,7590,0
|
|
20230714,164000,272628680,7590,7590,7590,7590,0
|
|
20230714,163900,272628680,7590,7590,7590,7590,0
|
|
20230714,163800,272628680,7590,7590,7590,7590,1411
|
|
20230714,163700,272628680,7590,7590,7590,7590,0
|
|
20230714,163600,272628680,7590,7590,7590,7590,0
|
|
20230714,163500,272628680,7590,7590,7590,7590,0
|
|
20230714,163400,272628680,7590,7590,7590,7590,0
|
|
20230714,163300,272628680,7590,7590,7590,7590,0
|
|
20230714,163200,272628680,7590,7590,7590,7590,0
|
|
20230714,163100,272628680,7590,7590,7590,7590,0
|
|
20230714,163000,272628680,7590,7590,7590,7590,0
|
|
20230714,162900,272628680,7590,7590,7590,7590,0
|
|
20230714,162800,272628680,7590,7590,7590,7590,0
|
|
20230714,162700,272628680,7590,7590,7590,7590,0
|
|
20230714,162600,272628680,7590,7590,7590,7590,0
|
|
20230714,162500,272628680,7590,7590,7590,7590,0
|
|
20230714,162400,272628680,7590,7590,7590,7590,0
|
|
20230714,162300,272628680,7590,7590,7590,7590,0
|
|
20230714,162200,272628680,7590,7590,7590,7590,0
|
|
20230714,162100,272628680,7590,7590,7590,7590,0
|
|
20230714,162000,272628680,7590,7590,7590,7590,0
|
|
20230714,161900,272628680,7590,7590,7590,7590,0
|
|
20230714,161800,272628680,7590,7590,7590,7590,0
|
|
20230714,161700,272628680,7590,7590,7590,7590,0
|
|
20230714,161600,272628680,7590,7590,7590,7590,0
|
|
20230714,161500,272628680,7590,7590,7590,7590,0
|
|
20230714,161400,272628680,7590,7590,7590,7590,0
|
|
20230714,161300,272628680,7590,7590,7590,7590,0
|
|
20230714,161200,272628680,7590,7590,7590,7590,0
|
|
20230714,161100,272628680,7590,7590,7590,7590,0
|
|
20230714,161000,272628680,7590,7590,7590,7590,0
|
|
20230714,160900,272628680,7590,7590,7590,7590,0
|
|
20230714,160800,272628680,7590,7590,7590,7590,1411
|
|
20230714,160700,272628680,7590,7590,7590,7590,0
|
|
20230714,160600,272628680,7590,7590,7590,7590,0
|
|
20230714,160500,272628680,7590,7590,7590,7590,0
|
|
20230714,160400,272628680,7590,7590,7590,7590,0
|
|
20230714,160300,272628680,7590,7590,7590,7590,0
|
|
20230714,160200,272628680,7590,7590,7590,7590,0
|
|
20230714,160100,272628680,7590,7590,7590,7590,0
|
|
20230714,160000,272628680,7590,7590,7590,7590,0
|
|
20230714,155900,272628680,7590,7590,7590,7590,0
|
|
20230714,155800,272628680,7590,7590,7590,7590,0
|
|
20230714,155700,272628680,7590,7590,7590,7590,0
|
|
20230714,155600,272628680,7590,7590,7590,7590,0
|
|
20230714,155500,272628680,7590,7590,7590,7590,0
|
|
20230714,155400,272628680,7590,7590,7590,7590,0
|
|
20230714,155300,272628680,7590,7590,7590,7590,0
|
|
20230714,155200,272628680,7590,7590,7590,7590,0
|
|
20230714,155100,272628680,7590,7590,7590,7590,0
|
|
20230714,155000,272628680,7590,7590,7590,7590,0
|
|
20230714,154900,272628680,7590,7590,7590,7590,0
|
|
20230714,154800,272628680,7590,7590,7590,7590,0
|
|
20230714,154700,272628680,7590,7590,7590,7590,0
|
|
20230714,154600,272628680,7590,7590,7590,7590,0
|
|
20230714,154500,272628680,7590,7590,7590,7590,0
|
|
20230714,154400,272628680,7590,7590,7590,7590,0
|
|
20230714,154300,272628680,7590,7590,7590,7590,0
|
|
20230714,154200,272628680,7590,7590,7590,7590,0
|
|
20230714,154100,272628680,7590,7590,7590,7590,0
|
|
20230714,154000,272628680,7590,7590,7590,7590,0
|
|
20230714,153900,272628680,7590,7590,7590,7590,0
|
|
20230714,153800,272628680,7590,7590,7590,7590,1411
|
|
20230714,153700,272628680,7590,7590,7590,7590,0
|
|
20230714,153600,272628680,7590,7590,7590,7590,0
|
|
20230714,153500,272628680,7590,7590,7590,7590,0
|
|
20230714,153400,272628680,7590,7590,7590,7590,0
|
|
20230714,153300,272628680,7590,7590,7590,7590,0
|
|
20230714,153200,272628680,7590,7590,7590,7590,0
|
|
20230714,153100,272628680,7590,7590,7590,7590,0
|
|
20230714,153000,272628680,7590,7590,7590,7590,1411
|
|
20230714,152900,261919190,7580,7580,7580,7580,0
|
|
20230714,152800,261919190,7580,7580,7580,7580,0
|
|
20230714,152700,261919190,7580,7580,7580,7580,0
|
|
20230714,152600,261919190,7580,7580,7580,7580,0
|
|
20230714,152500,261919190,7580,7580,7580,7580,0
|
|
20230714,152400,261919190,7580,7580,7580,7580,0
|
|
20230714,152300,261919190,7580,7580,7580,7580,0
|
|
20230714,152200,261919190,7580,7580,7580,7580,0
|
|
20230714,152100,261919190,7580,7580,7580,7580,0
|
|
20230714,152000,261919190,7580,7580,7580,7580,0
|
|
20230714,151900,261919190,7580,7550,7580,7550,12
|
|
20230714,151800,261828410,7580,7550,7580,7550,2210
|
|
20230714,151700,245077410,7580,7580,7580,7580,0
|
|
20230714,151600,245077410,7580,7580,7580,7580,0
|
|
20230714,151500,245077410,7580,7580,7580,7580,0
|
|
20230714,151400,245077410,7580,7580,7580,7580,0
|
|
20230714,151300,245077410,7580,7510,7580,7510,397
|
|
20230714,151200,242076800,7520,7570,7570,7520,196
|
|
20230714,151100,240601840,7580,7570,7580,7570,484
|
|
20230714,151000,236937860,7600,7600,7600,7600,0
|
|
20230714,150900,236937860,7600,7600,7600,7600,0
|
|
20230714,150800,236937860,7600,7600,7600,7600,0
|
|
20230714,150700,236937860,7600,7600,7600,7600,0
|
|
20230714,150600,236937860,7600,7560,7600,7510,714
|
|
20230714,150500,231556880,7610,7610,7610,7610,10
|
|
20230714,150400,231480780,7610,7610,7610,7610,0
|
|
20230714,150300,231480780,7610,7610,7610,7610,0
|
|
20230714,150200,231480780,7610,7610,7610,7610,0
|
|
20230714,150100,231480780,7610,7610,7610,7610,10
|
|
20230714,150000,231404680,7600,7600,7610,7600,347
|
|
20230714,145900,228767460,7600,7600,7600,7600,0
|
|
20230714,145800,228767460,7600,7600,7600,7600,0
|
|
20230714,145700,228767460,7600,7550,7600,7550,12
|
|
20230714,145600,228676360,7600,7600,7600,7600,52
|
|
20230714,145500,228281160,7610,7610,7610,7610,0
|
|
20230714,145400,228281160,7610,7610,7610,7610,5
|
|
20230714,145300,228243110,7610,7580,7610,7580,1510
|
|
20230714,145200,216797100,7580,7580,7580,7580,0
|
|
20230714,145100,216797100,7580,7570,7580,7570,20
|
|
20230714,145000,216645600,7580,7580,7580,7580,0
|
|
20230714,144900,216645600,7580,7580,7580,7580,0
|
|
20230714,144800,216645600,7580,7580,7580,7580,0
|
|
20230714,144700,216645600,7580,7580,7580,7580,16
|
|
20230714,144600,216524320,7580,7580,7580,7580,50
|
|
20230714,144500,216145320,7580,7580,7580,7580,0
|
|
20230714,144400,216145320,7580,7580,7580,7580,53
|
|
20230714,144300,215743580,7580,7580,7580,7580,0
|
|
20230714,144200,215743580,7580,7580,7580,7580,0
|
|
20230714,144100,215743580,7580,7550,7580,7530,557
|
|
20230714,144000,211547280,7580,7580,7580,7580,0
|
|
20230714,143900,211547280,7580,7580,7580,7580,0
|
|
20230714,143800,211547280,7580,7580,7580,7580,0
|
|
20230714,143700,211547280,7580,7580,7580,7580,0
|
|
20230714,143600,211547280,7580,7580,7580,7580,0
|
|
20230714,143500,211547280,7580,7530,7580,7530,91
|
|
20230714,143400,210861550,7580,7580,7580,7580,0
|
|
20230714,143300,210861550,7580,7550,7580,7530,316
|
|
20230714,143200,208479830,7580,7580,7580,7580,0
|
|
20230714,143100,208479830,7580,7580,7580,7580,0
|
|
20230714,143000,208479830,7580,7580,7580,7580,15
|
|
20230714,142900,208366130,7580,7580,7580,7580,0
|
|
20230714,142800,208366130,7580,7560,7580,7560,214
|
|
20230714,142700,206748090,7580,7570,7580,7570,49
|
|
20230714,142600,206377140,7580,7570,7580,7570,30
|
|
20230714,142500,206149940,7580,7580,7580,7580,0
|
|
20230714,142400,206149940,7580,7560,7580,7560,1748
|
|
20230714,142300,192934750,7560,7560,7560,7560,0
|
|
20230714,142200,192934750,7560,7560,7560,7560,2
|
|
20230714,142100,192919630,7560,7560,7560,7560,0
|
|
20230714,142000,192919630,7560,7560,7560,7560,0
|
|
20230714,141900,192919630,7560,7560,7560,7560,0
|
|
20230714,141800,192919630,7560,7550,7560,7550,111
|
|
20230714,141700,192081480,7560,7560,7560,7560,30
|
|
20230714,141600,191854680,7560,7560,7560,7560,0
|
|
20230714,141500,191854680,7560,7560,7560,7560,0
|
|
20230714,141400,191854680,7560,7540,7560,7530,110
|
|
20230714,141300,191026060,7560,7560,7560,7560,0
|
|
20230714,141200,191026060,7560,7550,7560,7550,40
|
|
20230714,141100,190723990,7570,7540,7570,7530,265
|
|
20230714,141000,188727590,7560,7560,7560,7550,1813
|
|
20230714,140900,175027320,7560,7570,7580,7560,86
|
|
20230714,140800,174376860,7580,7580,7580,7580,0
|
|
20230714,140700,174376860,7580,7580,7580,7580,0
|
|
20230714,140600,174376860,7580,7580,7580,7580,0
|
|
20230714,140500,174376860,7580,7570,7580,7570,11
|
|
20230714,140400,174293580,7580,7580,7580,7580,10
|
|
20230714,140300,174217780,7570,7590,7590,7570,2296
|
|
20230714,140200,156834040,7610,7610,7610,7610,0
|
|
20230714,140100,156834040,7610,7610,7610,7610,0
|
|
20230714,140000,156834040,7610,7610,7610,7610,0
|
|
20230714,135900,156834040,7610,7610,7610,7610,1
|
|
20230714,135800,156826430,7610,7610,7610,7610,0
|
|
20230714,135700,156826430,7610,7590,7610,7590,60
|
|
20230714,135600,156371010,7610,7610,7610,7610,0
|
|
20230714,135500,156371010,7610,7610,7610,7610,0
|
|
20230714,135400,156371010,7610,7600,7610,7600,1033
|
|
20230714,135300,148520100,7610,7610,7610,7610,0
|
|
20230714,135200,148520100,7610,7610,7610,7610,0
|
|
20230714,135100,148520100,7610,7610,7610,7610,10
|
|
20230714,135000,148444000,7600,7600,7600,7600,20
|
|
20230714,134900,148292000,7610,7610,7610,7610,0
|
|
20230714,134800,148292000,7610,7600,7610,7600,81
|
|
20230714,134700,147676300,7610,7610,7610,7610,10
|
|
20230714,134600,147600200,7610,7610,7610,7610,0
|
|
20230714,134500,147600200,7610,7610,7610,7610,0
|
|
20230714,134400,147600200,7610,7610,7610,7610,0
|
|
20230714,134300,147600200,7610,7610,7610,7610,0
|
|
20230714,134200,147600200,7610,7610,7610,7610,0
|
|
20230714,134100,147600200,7610,7610,7610,7610,0
|
|
20230714,134000,147600200,7610,7610,7610,7610,0
|
|
20230714,133900,147600200,7610,7610,7610,7610,10
|
|
20230714,133800,147524100,7610,7610,7610,7610,20
|
|
20230714,133700,147371900,7610,7610,7610,7610,0
|
|
20230714,133600,147371900,7610,7610,7610,7610,45
|
|
20230714,133500,147029450,7610,7610,7610,7610,0
|
|
20230714,133400,147029450,7610,7610,7610,7610,0
|
|
20230714,133300,147029450,7610,7610,7610,7610,0
|
|
20230714,133200,147029450,7610,7610,7610,7610,0
|
|
20230714,133100,147029450,7610,7610,7610,7610,0
|
|
20230714,133000,147029450,7610,7610,7610,7610,0
|
|
20230714,132900,147029450,7610,7610,7610,7610,0
|
|
20230714,132800,147029450,7610,7610,7610,7610,0
|
|
20230714,132700,147029450,7610,7610,7610,7610,0
|
|
20230714,132600,147029450,7610,7610,7610,7610,0
|
|
20230714,132500,147029450,7610,7610,7610,7610,0
|
|
20230714,132400,147029450,7610,7610,7610,7610,0
|
|
20230714,132300,147029450,7610,7610,7610,7610,0
|
|
20230714,132200,147029450,7610,7610,7610,7610,1
|
|
20230714,132100,147021840,7610,7610,7610,7610,0
|
|
20230714,132000,147021840,7610,7610,7610,7610,26
|
|
20230714,131900,146823980,7610,7610,7610,7610,0
|
|
20230714,131800,146823980,7610,7610,7610,7610,0
|
|
20230714,131700,146823980,7610,7610,7610,7610,0
|
|
20230714,131600,146823980,7610,7610,7610,7610,0
|
|
20230714,131500,146823980,7610,7610,7610,7610,0
|
|
20230714,131400,146823980,7610,7610,7610,7610,0
|
|
20230714,131300,146823980,7610,7610,7610,7610,411
|
|
20230714,131200,143696270,7610,7610,7610,7610,0
|
|
20230714,131100,143696270,7610,7610,7610,7610,10
|
|
20230714,131000,143620170,7600,7600,7600,7600,0
|
|
20230714,130900,143620170,7600,7600,7600,7600,10
|
|
20230714,130800,143544170,7610,7610,7610,7610,0
|
|
20230714,130700,143544170,7610,7610,7610,7610,0
|
|
20230714,130600,143544170,7610,7610,7610,7610,0
|
|
20230714,130500,143544170,7610,7610,7610,7610,0
|
|
20230714,130400,143544170,7610,7610,7610,7610,0
|
|
20230714,130300,143544170,7610,7610,7610,7610,0
|
|
20230714,130200,143544170,7610,7610,7610,7610,201
|
|
20230714,130100,142014560,7610,7610,7610,7610,0
|
|
20230714,130000,142014560,7610,7610,7610,7610,0
|
|
20230714,125900,142014560,7610,7610,7610,7610,0
|
|
20230714,125800,142014560,7610,7610,7610,7610,0
|
|
20230714,125700,142014560,7610,7580,7610,7580,132
|
|
20230714,125600,141010100,7610,7610,7610,7610,0
|
|
20230714,125500,141010100,7610,7610,7610,7610,2
|
|
20230714,125400,140994880,7610,7610,7610,7610,0
|
|
20230714,125300,140994880,7610,7610,7610,7610,0
|
|
20230714,125200,140994880,7610,7610,7610,7610,0
|
|
20230714,125100,140994880,7610,7570,7610,7570,122
|
|
20230714,125000,140070940,7580,7580,7580,7580,0
|
|
20230714,124900,140070940,7580,7580,7580,7580,25
|
|
20230714,124800,139881440,7590,7590,7590,7590,105
|
|
20230714,124700,139084490,7590,7590,7590,7590,0
|
|
20230714,124600,139084490,7590,7590,7590,7590,100
|
|
20230714,124500,138325490,7590,7590,7590,7590,50
|
|
20230714,124400,137945990,7610,7610,7610,7610,0
|
|
20230714,124300,137945990,7610,7610,7610,7610,0
|
|
20230714,124200,137945990,7610,7610,7610,7610,0
|
|
20230714,124100,137945990,7610,7610,7610,7610,0
|
|
20230714,124000,137945990,7610,7610,7610,7610,0
|
|
20230714,123900,137945990,7610,7610,7610,7610,0
|
|
20230714,123800,137945990,7610,7610,7610,7610,0
|
|
20230714,123700,137945990,7610,7610,7610,7610,0
|
|
20230714,123600,137945990,7610,7610,7610,7610,3
|
|
20230714,123500,137923160,7610,7610,7610,7610,0
|
|
20230714,123400,137923160,7610,7610,7610,7610,0
|
|
20230714,123300,137923160,7610,7610,7610,7610,0
|
|
20230714,123200,137923160,7610,7610,7610,7610,0
|
|
20230714,123100,137923160,7610,7610,7610,7610,0
|
|
20230714,123000,137923160,7610,7610,7610,7610,0
|
|
20230714,122900,137923160,7610,7610,7610,7610,66
|
|
20230714,122800,137420900,7610,7610,7610,7610,0
|
|
20230714,122700,137420900,7610,7610,7610,7610,0
|
|
20230714,122600,137420900,7610,7610,7610,7610,0
|
|
20230714,122500,137420900,7610,7610,7610,7610,0
|
|
20230714,122400,137420900,7610,7620,7620,7570,126
|
|
20230714,122300,136465970,7550,7600,7600,7550,400
|
|
20230714,122200,133437600,7620,7620,7620,7620,0
|
|
20230714,122100,133437600,7620,7620,7620,7620,0
|
|
20230714,122000,133437600,7620,7620,7620,7620,0
|
|
20230714,121900,133437600,7620,7620,7620,7620,0
|
|
20230714,121800,133437600,7620,7620,7620,7620,0
|
|
20230714,121700,133437600,7620,7620,7620,7620,0
|
|
20230714,121600,133437600,7620,7620,7620,7620,0
|
|
20230714,121500,133437600,7620,7620,7620,7620,1
|
|
20230714,121400,133429980,7620,7620,7620,7620,0
|
|
20230714,121300,133429980,7620,7620,7620,7620,5
|
|
20230714,121200,133391880,7620,7620,7620,7620,0
|
|
20230714,121100,133391880,7620,7620,7620,7620,0
|
|
20230714,121000,133391880,7620,7620,7620,7620,0
|
|
20230714,120900,133391880,7620,7620,7620,7620,1
|
|
20230714,120800,133384260,7620,7620,7620,7620,0
|
|
20230714,120700,133384260,7620,7620,7620,7620,0
|
|
20230714,120600,133384260,7620,7620,7620,7620,0
|
|
20230714,120500,133384260,7620,7620,7620,7620,0
|
|
20230714,120400,133384260,7620,7620,7620,7620,0
|
|
20230714,120300,133384260,7620,7620,7620,7620,0
|
|
20230714,120200,133384260,7620,7620,7620,7620,0
|
|
20230714,120100,133384260,7620,7620,7620,7620,0
|
|
20230714,120000,133384260,7620,7620,7620,7620,0
|
|
20230714,115900,133384260,7620,7620,7620,7620,0
|
|
20230714,115800,133384260,7620,7620,7620,7620,0
|
|
20230714,115700,133384260,7620,7620,7620,7620,0
|
|
20230714,115600,133384260,7620,7620,7620,7620,314
|
|
20230714,115500,130991580,7620,7620,7620,7620,0
|
|
20230714,115400,130991580,7620,7620,7620,7620,0
|
|
20230714,115300,130991580,7620,7620,7620,7620,0
|
|
20230714,115200,130991580,7620,7620,7620,7620,0
|
|
20230714,115100,130991580,7620,7600,7620,7600,2150
|
|
20230714,115000,114630290,7580,7580,7580,7580,2
|
|
20230714,114900,114615130,7600,7600,7600,7600,0
|
|
20230714,114800,114615130,7600,7600,7600,7600,0
|
|
20230714,114700,114615130,7600,7600,7600,7600,20
|
|
20230714,114600,114463130,7600,7600,7600,7600,0
|
|
20230714,114500,114463130,7600,7600,7600,7600,0
|
|
20230714,114400,114463130,7600,7600,7600,7600,0
|
|
20230714,114300,114463130,7600,7600,7600,7600,0
|
|
20230714,114200,114463130,7600,7600,7600,7600,0
|
|
20230714,114100,114463130,7600,7600,7600,7590,47
|
|
20230714,114000,114105950,7600,7590,7600,7590,16
|
|
20230714,113900,113984410,7610,7610,7610,7610,0
|
|
20230714,113800,113984410,7610,7610,7610,7610,0
|
|
20230714,113700,113984410,7610,7610,7610,7610,0
|
|
20230714,113600,113984410,7610,7610,7610,7610,0
|
|
20230714,113500,113984410,7610,7610,7610,7610,0
|
|
20230714,113400,113984410,7610,7610,7610,7610,0
|
|
20230714,113300,113984410,7610,7610,7610,7610,0
|
|
20230714,113200,113984410,7610,7610,7610,7610,0
|
|
20230714,113100,113984410,7610,7610,7610,7610,0
|
|
20230714,113000,113984410,7610,7610,7610,7610,0
|
|
20230714,112900,113984410,7610,7610,7610,7610,3
|
|
20230714,112800,113961580,7600,7600,7600,7600,200
|
|
20230714,112700,112441580,7610,7610,7610,7610,0
|
|
20230714,112600,112441580,7610,7610,7610,7610,0
|
|
20230714,112500,112441580,7610,7610,7610,7610,0
|
|
20230714,112400,112441580,7610,7610,7610,7610,0
|
|
20230714,112300,112441580,7610,7610,7610,7610,1
|
|
20230714,112200,112433970,7620,7620,7620,7620,0
|
|
20230714,112100,112433970,7620,7620,7620,7620,0
|
|
20230714,112000,112433970,7620,7620,7620,7620,0
|
|
20230714,111900,112433970,7620,7620,7620,7620,0
|
|
20230714,111800,112433970,7620,7620,7620,7620,0
|
|
20230714,111700,112433970,7620,7590,7620,7550,495
|
|
20230714,111600,108693100,7610,7610,7610,7610,0
|
|
20230714,111500,108693100,7610,7610,7610,7610,5
|
|
20230714,111400,108655050,7610,7610,7610,7610,0
|
|
20230714,111300,108655050,7610,7610,7610,7610,243
|
|
20230714,111200,106805820,7610,7610,7610,7610,3
|
|
20230714,111100,106782990,7610,7610,7610,7610,0
|
|
20230714,111000,106782990,7610,7610,7610,7610,5
|
|
20230714,110900,106744940,7610,7610,7610,7610,10
|
|
20230714,110800,106668840,7620,7620,7620,7620,0
|
|
20230714,110700,106668840,7620,7620,7620,7620,0
|
|
20230714,110600,106668840,7620,7620,7620,7620,0
|
|
20230714,110500,106668840,7620,7620,7620,7620,0
|
|
20230714,110400,106668840,7620,7620,7620,7620,0
|
|
20230714,110300,106668840,7620,7620,7620,7620,0
|
|
20230714,110200,106668840,7620,7620,7620,7620,0
|
|
20230714,110100,106668840,7620,7620,7620,7620,0
|
|
20230714,110000,106668840,7620,7620,7620,7620,0
|
|
20230714,105900,106668840,7620,7620,7620,7620,0
|
|
20230714,105800,106668840,7620,7620,7620,7620,0
|
|
20230714,105700,106668840,7620,7620,7620,7620,0
|
|
20230714,105600,106668840,7620,7620,7620,7620,0
|
|
20230714,105500,106668840,7620,7620,7620,7620,0
|
|
20230714,105400,106668840,7620,7620,7620,7620,10
|
|
20230714,105300,106592640,7620,7620,7620,7620,0
|
|
20230714,105200,106592640,7620,7620,7620,7620,0
|
|
20230714,105100,106592640,7620,7620,7620,7620,6
|
|
20230714,105000,106546920,7620,7620,7620,7620,0
|
|
20230714,104900,106546920,7620,7620,7620,7620,0
|
|
20230714,104800,106546920,7620,7600,7620,7560,140
|
|
20230714,104700,105486440,7620,7620,7620,7620,0
|
|
20230714,104600,105486440,7620,7620,7620,7620,0
|
|
20230714,104500,105486440,7620,7620,7620,7620,0
|
|
20230714,104400,105486440,7620,7610,7620,7610,11
|
|
20230714,104300,105402630,7620,7620,7620,7620,0
|
|
20230714,104200,105402630,7620,7620,7620,7600,28
|
|
20230714,104100,105189430,7600,7600,7620,7600,149
|
|
20230714,104000,104056830,7600,7590,7600,7590,105
|
|
20230714,103900,103259870,7600,7600,7600,7600,0
|
|
20230714,103800,103259870,7600,7620,7620,7550,1302
|
|
20230714,103700,93405810,7640,7640,7640,7640,0
|
|
20230714,103600,93405810,7640,7640,7640,7640,0
|
|
20230714,103500,93405810,7640,7640,7640,7640,0
|
|
20230714,103400,93405810,7640,7640,7640,7640,10
|
|
20230714,103300,93329410,7630,7630,7630,7630,0
|
|
20230714,103200,93329410,7630,7630,7630,7630,0
|
|
20230714,103100,93329410,7630,7630,7630,7630,1
|
|
20230714,103000,93321780,7630,7630,7630,7630,0
|
|
20230714,102900,93321780,7630,7630,7630,7630,0
|
|
20230714,102800,93321780,7630,7630,7630,7630,1
|
|
20230714,102700,93314150,7630,7630,7630,7630,0
|
|
20230714,102600,93314150,7630,7630,7630,7630,0
|
|
20230714,102500,93314150,7630,7630,7630,7630,0
|
|
20230714,102400,93314150,7630,7630,7630,7630,20
|
|
20230714,102300,93161550,7640,7640,7640,7640,0
|
|
20230714,102200,93161550,7640,7630,7640,7630,10
|
|
20230714,102100,93085240,7580,7580,7580,7580,103
|
|
20230714,102000,92304500,7580,7580,7580,7580,0
|
|
20230714,101900,92304500,7580,7580,7580,7580,0
|
|
20230714,101800,92304500,7580,7590,7590,7580,138
|
|
20230714,101700,91258450,7600,7620,7620,7590,327
|
|
20230714,101600,88772860,7630,7640,7640,7630,157
|
|
20230714,101500,87574930,7650,7650,7650,7650,1
|
|
20230714,101400,87567280,7650,7650,7650,7650,0
|
|
20230714,101300,87567280,7650,7650,7650,7650,1
|
|
20230714,101200,87559630,7640,7640,7640,7640,32
|
|
20230714,101100,87315150,7640,7640,7640,7640,10
|
|
20230714,101000,87238750,7640,7640,7640,7640,0
|
|
20230714,100900,87238750,7640,7640,7640,7640,0
|
|
20230714,100800,87238750,7640,7640,7640,7640,0
|
|
20230714,100700,87238750,7640,7640,7640,7640,11
|
|
20230714,100600,87154710,7650,7650,7650,7650,0
|
|
20230714,100500,87154710,7650,7650,7650,7650,0
|
|
20230714,100400,87154710,7650,7650,7650,7650,20
|
|
20230714,100300,87001710,7650,7650,7650,7650,13
|
|
20230714,100200,86902260,7650,7650,7650,7650,10
|
|
20230714,100100,86825760,7640,7640,7640,7640,0
|
|
20230714,100000,86825760,7640,7640,7640,7640,1
|
|
20230714,095900,86818120,7640,7640,7640,7640,0
|
|
20230714,095800,86818120,7640,7640,7640,7640,32
|
|
20230714,095700,86573640,7640,7640,7640,7640,38
|
|
20230714,095600,86283320,7630,7630,7630,7630,10
|
|
20230714,095500,86207020,7640,7640,7640,7640,0
|
|
20230714,095400,86207020,7640,7640,7640,7640,0
|
|
20230714,095300,86207020,7640,7640,7640,7640,9
|
|
20230714,095200,86138260,7640,7640,7640,7640,1
|
|
20230714,095100,86130620,7630,7630,7630,7630,66
|
|
20230714,095000,85627040,7630,7630,7630,7630,0
|
|
20230714,094900,85627040,7630,7630,7630,7630,0
|
|
20230714,094800,85627040,7630,7620,7630,7620,10
|
|
20230714,094700,85550800,7620,7620,7620,7620,2
|
|
20230714,094600,85535560,7620,7620,7620,7620,40
|
|
20230714,094500,85230760,7620,7610,7620,7610,84
|
|
20230714,094400,84591420,7610,7610,7610,7610,5
|
|
20230714,094300,84553370,7610,7610,7610,7610,29
|
|
20230714,094200,84332680,7580,7620,7620,7580,1644
|
|
20230714,094100,71842830,7650,7650,7650,7650,0
|
|
20230714,094000,71842830,7650,7650,7650,7650,10
|
|
20230714,093900,71766330,7630,7650,7650,7630,71
|
|
20230714,093800,71224080,7650,7650,7650,7650,8
|
|
20230714,093700,71162880,7650,7650,7650,7650,39
|
|
20230714,093600,70864530,7650,7650,7650,7650,0
|
|
20230714,093500,70864530,7650,7650,7650,7650,10
|
|
20230714,093400,70788030,7630,7640,7640,7630,418
|
|
20230714,093300,67595260,7650,7650,7650,7650,10
|
|
20230714,093200,67518760,7650,7650,7650,7650,139
|
|
20230714,093100,66455410,7650,7650,7650,7650,2
|
|
20230714,093000,66440110,7640,7640,7640,7640,18
|
|
20230714,092900,66302590,7640,7640,7640,7640,0
|
|
20230714,092800,66302590,7640,7640,7640,7640,166
|
|
20230714,092700,65034350,7640,7640,7640,7640,0
|
|
20230714,092600,65034350,7640,7640,7640,7640,57
|
|
20230714,092500,64598870,7640,7640,7640,7640,20
|
|
20230714,092400,64446070,7640,7640,7640,7640,13
|
|
20230714,092300,64346750,7640,7640,7640,7640,0
|
|
20230714,092200,64346750,7640,7650,7650,7640,50
|
|
20230714,092100,63964450,7650,7660,7660,7650,139
|
|
20230714,092000,62900920,7660,7660,7660,7660,1
|
|
20230714,091900,62893260,7660,7690,7690,7660,201
|
|
20230714,091800,61350600,7680,7680,7680,7630,210
|
|
20230714,091700,59741160,7680,7680,7680,7680,3
|
|
20230714,091600,59718120,7680,7650,7680,7650,77
|
|
20230714,091500,59128440,7650,7680,7680,7650,139
|
|
20230714,091400,58061100,7700,7700,7700,7700,0
|
|
20230714,091300,58061100,7700,7700,7700,7700,0
|
|
20230714,091200,58061100,7700,7700,7700,7700,60
|
|
20230714,091100,57599100,7700,7640,7700,7640,274
|
|
20230714,091000,55500690,7640,7680,7680,7640,842
|
|
20230714,090900,49054970,7700,7720,7720,7700,2
|
|
20230714,090800,49039550,7720,7700,7720,7700,2
|
|
20230714,090700,49024130,7700,7730,7730,7700,52
|
|
20230714,090600,48622260,7740,7740,7740,7740,103
|
|
20230714,090500,47825040,7650,7790,7790,7650,3823
|
|
20230714,090400,18461950,7800,7800,7800,7800,0
|
|
20230714,090300,18461950,7800,7790,7800,7790,1941
|
|
20230714,090200,3322550,7790,7760,7790,7760,4
|
|
20230714,090100,3291480,7760,7760,7760,7760,197
|
|
20230714,090000,1762760,7760,7800,7800,7760,226
|