662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,195900,413355460,7880,7880,7880,7880,1433
|
|
20230706,195800,413355460,7880,7880,7880,7880,0
|
|
20230706,195700,413355460,7880,7880,7880,7880,0
|
|
20230706,195600,413355460,7880,7880,7880,7880,0
|
|
20230706,195500,413355460,7880,7880,7880,7880,0
|
|
20230706,195400,413355460,7880,7880,7880,7880,0
|
|
20230706,195300,413355460,7880,7880,7880,7880,0
|
|
20230706,195200,413355460,7880,7880,7880,7880,0
|
|
20230706,195100,413355460,7880,7880,7880,7880,0
|
|
20230706,195000,413355460,7880,7880,7880,7880,0
|
|
20230706,194900,413355460,7880,7880,7880,7880,0
|
|
20230706,194800,413355460,7880,7880,7880,7880,0
|
|
20230706,194700,413355460,7880,7880,7880,7880,0
|
|
20230706,194600,413355460,7880,7880,7880,7880,0
|
|
20230706,194500,413355460,7880,7880,7880,7880,0
|
|
20230706,194400,413355460,7880,7880,7880,7880,0
|
|
20230706,194300,413355460,7880,7880,7880,7880,0
|
|
20230706,194200,413355460,7880,7880,7880,7880,0
|
|
20230706,194100,413355460,7880,7880,7880,7880,0
|
|
20230706,194000,413355460,7880,7880,7880,7880,0
|
|
20230706,193900,413355460,7880,7880,7880,7880,0
|
|
20230706,193800,413355460,7880,7880,7880,7880,0
|
|
20230706,193700,413355460,7880,7880,7880,7880,0
|
|
20230706,193600,413355460,7880,7880,7880,7880,0
|
|
20230706,193500,413355460,7880,7880,7880,7880,0
|
|
20230706,193400,413355460,7880,7880,7880,7880,0
|
|
20230706,193300,413355460,7880,7880,7880,7880,0
|
|
20230706,193200,413355460,7880,7880,7880,7880,0
|
|
20230706,193100,413355460,7880,7880,7880,7880,0
|
|
20230706,193000,413355460,7880,7880,7880,7880,0
|
|
20230706,192900,413355460,7880,7880,7880,7880,1433
|
|
20230706,192800,413355460,7880,7880,7880,7880,0
|
|
20230706,192700,413355460,7880,7880,7880,7880,0
|
|
20230706,192600,413355460,7880,7880,7880,7880,0
|
|
20230706,192500,413355460,7880,7880,7880,7880,0
|
|
20230706,192400,413355460,7880,7880,7880,7880,0
|
|
20230706,192300,413355460,7880,7880,7880,7880,0
|
|
20230706,192200,413355460,7880,7880,7880,7880,0
|
|
20230706,192100,413355460,7880,7880,7880,7880,0
|
|
20230706,192000,413355460,7880,7880,7880,7880,0
|
|
20230706,191900,413355460,7880,7880,7880,7880,0
|
|
20230706,191800,413355460,7880,7880,7880,7880,0
|
|
20230706,191700,413355460,7880,7880,7880,7880,0
|
|
20230706,191600,413355460,7880,7880,7880,7880,0
|
|
20230706,191500,413355460,7880,7880,7880,7880,0
|
|
20230706,191400,413355460,7880,7880,7880,7880,0
|
|
20230706,191300,413355460,7880,7880,7880,7880,0
|
|
20230706,191200,413355460,7880,7880,7880,7880,0
|
|
20230706,191100,413355460,7880,7880,7880,7880,0
|
|
20230706,191000,413355460,7880,7880,7880,7880,0
|
|
20230706,190900,413355460,7880,7880,7880,7880,0
|
|
20230706,190800,413355460,7880,7880,7880,7880,0
|
|
20230706,190700,413355460,7880,7880,7880,7880,0
|
|
20230706,190600,413355460,7880,7880,7880,7880,0
|
|
20230706,190500,413355460,7880,7880,7880,7880,0
|
|
20230706,190400,413355460,7880,7880,7880,7880,0
|
|
20230706,190300,413355460,7880,7880,7880,7880,0
|
|
20230706,190200,413355460,7880,7880,7880,7880,0
|
|
20230706,190100,413355460,7880,7880,7880,7880,0
|
|
20230706,190000,413355460,7880,7880,7880,7880,0
|
|
20230706,185900,413355460,7880,7880,7880,7880,1433
|
|
20230706,185800,413355460,7880,7880,7880,7880,0
|
|
20230706,185700,413355460,7880,7880,7880,7880,0
|
|
20230706,185600,413355460,7880,7880,7880,7880,0
|
|
20230706,185500,413355460,7880,7880,7880,7880,0
|
|
20230706,185400,413355460,7880,7880,7880,7880,0
|
|
20230706,185300,413355460,7880,7880,7880,7880,0
|
|
20230706,185200,413355460,7880,7880,7880,7880,0
|
|
20230706,185100,413355460,7880,7880,7880,7880,0
|
|
20230706,185000,413355460,7880,7880,7880,7880,0
|
|
20230706,184900,413355460,7880,7880,7880,7880,0
|
|
20230706,184800,413355460,7880,7880,7880,7880,0
|
|
20230706,184700,413355460,7880,7880,7880,7880,0
|
|
20230706,184600,413355460,7880,7880,7880,7880,0
|
|
20230706,184500,413355460,7880,7880,7880,7880,0
|
|
20230706,184400,413355460,7880,7880,7880,7880,0
|
|
20230706,184300,413355460,7880,7880,7880,7880,0
|
|
20230706,184200,413355460,7880,7880,7880,7880,0
|
|
20230706,184100,413355460,7880,7880,7880,7880,0
|
|
20230706,184000,413355460,7880,7880,7880,7880,0
|
|
20230706,183900,413355460,7880,7880,7880,7880,0
|
|
20230706,183800,413355460,7880,7880,7880,7880,0
|
|
20230706,183700,413355460,7880,7880,7880,7880,0
|
|
20230706,183600,413355460,7880,7880,7880,7880,0
|
|
20230706,183500,413355460,7880,7880,7880,7880,0
|
|
20230706,183400,413355460,7880,7880,7880,7880,0
|
|
20230706,183300,413355460,7880,7880,7880,7880,0
|
|
20230706,183200,413355460,7880,7880,7880,7880,0
|
|
20230706,183100,413355460,7880,7880,7880,7880,0
|
|
20230706,183000,413355460,7880,7880,7880,7880,0
|
|
20230706,182900,413355460,7880,7880,7880,7880,1433
|
|
20230706,182800,413355460,7880,7880,7880,7880,0
|
|
20230706,182700,413355460,7880,7880,7880,7880,0
|
|
20230706,182600,413355460,7880,7880,7880,7880,0
|
|
20230706,182500,413355460,7880,7880,7880,7880,0
|
|
20230706,182400,413355460,7880,7880,7880,7880,0
|
|
20230706,182300,413355460,7880,7880,7880,7880,0
|
|
20230706,182200,413355460,7880,7880,7880,7880,0
|
|
20230706,182100,413355460,7880,7880,7880,7880,0
|
|
20230706,182000,413355460,7880,7880,7880,7880,0
|
|
20230706,181900,413355460,7880,7880,7880,7880,0
|
|
20230706,181800,413355460,7880,7880,7880,7880,0
|
|
20230706,181700,413355460,7880,7880,7880,7880,0
|
|
20230706,181600,413355460,7880,7880,7880,7880,0
|
|
20230706,181500,413355460,7880,7880,7880,7880,0
|
|
20230706,181400,413355460,7880,7880,7880,7880,0
|
|
20230706,181300,413355460,7880,7880,7880,7880,0
|
|
20230706,181200,413355460,7880,7880,7880,7880,0
|
|
20230706,181100,413355460,7880,7880,7880,7880,0
|
|
20230706,181000,413355460,7880,7880,7880,7880,0
|
|
20230706,180900,413355460,7880,7880,7880,7880,0
|
|
20230706,180800,413355460,7880,7880,7880,7880,0
|
|
20230706,180700,413355460,7880,7880,7880,7880,0
|
|
20230706,180600,413355460,7880,7880,7880,7880,0
|
|
20230706,180500,413355460,7880,7880,7880,7880,0
|
|
20230706,180400,413355460,7880,7880,7880,7880,0
|
|
20230706,180300,413355460,7880,7880,7880,7880,0
|
|
20230706,180200,413355460,7880,7880,7880,7880,0
|
|
20230706,180100,413355460,7880,7880,7880,7880,0
|
|
20230706,180000,413355460,7880,7880,7880,7880,0
|
|
20230706,175900,413355460,7880,7880,7880,7880,1433
|
|
20230706,175800,413355460,7880,7880,7880,7880,0
|
|
20230706,175700,413355460,7880,7880,7880,7880,0
|
|
20230706,175600,413355460,7880,7880,7880,7880,0
|
|
20230706,175500,413355460,7880,7880,7880,7880,0
|
|
20230706,175400,413355460,7880,7880,7880,7880,0
|
|
20230706,175300,413355460,7880,7880,7880,7880,0
|
|
20230706,175200,413355460,7880,7880,7880,7880,0
|
|
20230706,175100,413355460,7880,7880,7880,7880,0
|
|
20230706,175000,413355460,7880,7880,7880,7880,0
|
|
20230706,174900,413355460,7880,7880,7880,7880,0
|
|
20230706,174800,413355460,7880,7880,7880,7880,0
|
|
20230706,174700,413355460,7880,7880,7880,7880,0
|
|
20230706,174600,413355460,7880,7880,7880,7880,0
|
|
20230706,174500,413355460,7880,7880,7880,7880,0
|
|
20230706,174400,413355460,7880,7880,7880,7880,0
|
|
20230706,174300,413355460,7880,7880,7880,7880,0
|
|
20230706,174200,413355460,7880,7880,7880,7880,0
|
|
20230706,174100,413355460,7880,7880,7880,7880,0
|
|
20230706,174000,413355460,7880,7880,7880,7880,0
|
|
20230706,173900,413355460,7880,7880,7880,7880,0
|
|
20230706,173800,413355460,7880,7880,7880,7880,0
|
|
20230706,173700,413355460,7880,7880,7880,7880,0
|
|
20230706,173600,413355460,7880,7880,7880,7880,0
|
|
20230706,173500,413355460,7880,7880,7880,7880,0
|
|
20230706,173400,413355460,7880,7880,7880,7880,0
|
|
20230706,173300,413355460,7880,7880,7880,7880,0
|
|
20230706,173200,413355460,7880,7880,7880,7880,0
|
|
20230706,173100,413355460,7880,7880,7880,7880,0
|
|
20230706,173000,413355460,7880,7880,7880,7880,0
|
|
20230706,172900,413355460,7880,7880,7880,7880,1433
|
|
20230706,172800,413355460,7880,7880,7880,7880,0
|
|
20230706,172700,413355460,7880,7880,7880,7880,0
|
|
20230706,172600,413355460,7880,7880,7880,7880,0
|
|
20230706,172500,413355460,7880,7880,7880,7880,0
|
|
20230706,172400,413355460,7880,7880,7880,7880,0
|
|
20230706,172300,413355460,7880,7880,7880,7880,0
|
|
20230706,172200,413355460,7880,7880,7880,7880,0
|
|
20230706,172100,413355460,7880,7880,7880,7880,0
|
|
20230706,172000,413355460,7880,7880,7880,7880,0
|
|
20230706,171900,413355460,7880,7880,7880,7880,0
|
|
20230706,171800,413355460,7880,7880,7880,7880,0
|
|
20230706,171700,413355460,7880,7880,7880,7880,0
|
|
20230706,171600,413355460,7880,7880,7880,7880,0
|
|
20230706,171500,413355460,7880,7880,7880,7880,0
|
|
20230706,171400,413355460,7880,7880,7880,7880,0
|
|
20230706,171300,413355460,7880,7880,7880,7880,0
|
|
20230706,171200,413355460,7880,7880,7880,7880,0
|
|
20230706,171100,413355460,7880,7880,7880,7880,0
|
|
20230706,171000,413355460,7880,7880,7880,7880,0
|
|
20230706,170900,413355460,7880,7880,7880,7880,0
|
|
20230706,170800,413355460,7880,7880,7880,7880,0
|
|
20230706,170700,413355460,7880,7880,7880,7880,0
|
|
20230706,170600,413355460,7880,7880,7880,7880,0
|
|
20230706,170500,413355460,7880,7880,7880,7880,0
|
|
20230706,170400,413355460,7880,7880,7880,7880,0
|
|
20230706,170300,413355460,7880,7880,7880,7880,0
|
|
20230706,170200,413355460,7880,7880,7880,7880,0
|
|
20230706,170100,413355460,7880,7880,7880,7880,0
|
|
20230706,170000,413355460,7880,7880,7880,7880,0
|
|
20230706,165900,413355460,7880,7880,7880,7880,1433
|
|
20230706,165800,413355460,7880,7880,7880,7880,0
|
|
20230706,165700,413355460,7880,7880,7880,7880,0
|
|
20230706,165600,413355460,7880,7880,7880,7880,0
|
|
20230706,165500,413355460,7880,7880,7880,7880,0
|
|
20230706,165400,413355460,7880,7880,7880,7880,0
|
|
20230706,165300,413355460,7880,7880,7880,7880,0
|
|
20230706,165200,413355460,7880,7880,7880,7880,0
|
|
20230706,165100,413355460,7880,7880,7880,7880,0
|
|
20230706,165000,413355460,7880,7880,7880,7880,0
|
|
20230706,164900,413355460,7880,7880,7880,7880,0
|
|
20230706,164800,413355460,7880,7880,7880,7880,0
|
|
20230706,164700,413355460,7880,7880,7880,7880,0
|
|
20230706,164600,413355460,7880,7880,7880,7880,0
|
|
20230706,164500,413355460,7880,7880,7880,7880,0
|
|
20230706,164400,413355460,7880,7880,7880,7880,0
|
|
20230706,164300,413355460,7880,7880,7880,7880,0
|
|
20230706,164200,413355460,7880,7880,7880,7880,0
|
|
20230706,164100,413355460,7880,7880,7880,7880,0
|
|
20230706,164000,413355460,7880,7880,7880,7880,0
|
|
20230706,163900,413355460,7880,7880,7880,7880,0
|
|
20230706,163800,413355460,7880,7880,7880,7880,0
|
|
20230706,163700,413355460,7880,7880,7880,7880,0
|
|
20230706,163600,413355460,7880,7880,7880,7880,0
|
|
20230706,163500,413355460,7880,7880,7880,7880,0
|
|
20230706,163400,413355460,7880,7880,7880,7880,0
|
|
20230706,163300,413355460,7880,7880,7880,7880,0
|
|
20230706,163200,413355460,7880,7880,7880,7880,0
|
|
20230706,163100,413355460,7880,7880,7880,7880,0
|
|
20230706,163000,413355460,7880,7880,7880,7880,0
|
|
20230706,162900,413355460,7880,7880,7880,7880,1433
|
|
20230706,162800,413355460,7880,7880,7880,7880,0
|
|
20230706,162700,413355460,7880,7880,7880,7880,0
|
|
20230706,162600,413355460,7880,7880,7880,7880,0
|
|
20230706,162500,413355460,7880,7880,7880,7880,0
|
|
20230706,162400,413355460,7880,7880,7880,7880,0
|
|
20230706,162300,413355460,7880,7880,7880,7880,0
|
|
20230706,162200,413355460,7880,7880,7880,7880,0
|
|
20230706,162100,413355460,7880,7880,7880,7880,0
|
|
20230706,162000,413355460,7880,7880,7880,7880,0
|
|
20230706,161900,413355460,7880,7880,7880,7880,0
|
|
20230706,161800,413355460,7880,7880,7880,7880,0
|
|
20230706,161700,413355460,7880,7880,7880,7880,0
|
|
20230706,161600,413355460,7880,7880,7880,7880,0
|
|
20230706,161500,413355460,7880,7880,7880,7880,0
|
|
20230706,161400,413355460,7880,7880,7880,7880,0
|
|
20230706,161300,413355460,7880,7880,7880,7880,0
|
|
20230706,161200,413355460,7880,7880,7880,7880,0
|
|
20230706,161100,413355460,7880,7880,7880,7880,0
|
|
20230706,161000,413355460,7880,7880,7880,7880,0
|
|
20230706,160900,413355460,7880,7880,7880,7880,0
|
|
20230706,160800,413355460,7880,7880,7880,7880,0
|
|
20230706,160700,413355460,7880,7880,7880,7880,0
|
|
20230706,160600,413355460,7880,7880,7880,7880,0
|
|
20230706,160500,413355460,7880,7880,7880,7880,0
|
|
20230706,160400,413355460,7880,7880,7880,7880,0
|
|
20230706,160300,413355460,7880,7880,7880,7880,0
|
|
20230706,160200,413355460,7880,7880,7880,7880,0
|
|
20230706,160100,413355460,7880,7880,7880,7880,0
|
|
20230706,160000,413355460,7880,7880,7880,7880,0
|
|
20230706,155900,413355460,7880,7880,7880,7880,1433
|
|
20230706,155800,413355460,7880,7880,7880,7880,0
|
|
20230706,155700,413355460,7880,7880,7880,7880,0
|
|
20230706,155600,413355460,7880,7880,7880,7880,0
|
|
20230706,155500,413355460,7880,7880,7880,7880,0
|
|
20230706,155400,413355460,7880,7880,7880,7880,0
|
|
20230706,155300,413355460,7880,7880,7880,7880,0
|
|
20230706,155200,413355460,7880,7880,7880,7880,0
|
|
20230706,155100,413355460,7880,7880,7880,7880,0
|
|
20230706,155000,413355460,7880,7880,7880,7880,0
|
|
20230706,154900,413355460,7880,7880,7880,7880,0
|
|
20230706,154800,413355460,7880,7880,7880,7880,0
|
|
20230706,154700,413355460,7880,7880,7880,7880,0
|
|
20230706,154600,413355460,7880,7880,7880,7880,0
|
|
20230706,154500,413355460,7880,7880,7880,7880,0
|
|
20230706,154400,413355460,7880,7880,7880,7880,0
|
|
20230706,154300,413355460,7880,7880,7880,7880,0
|
|
20230706,154200,413355460,7880,7880,7880,7880,0
|
|
20230706,154100,413355460,7880,7880,7880,7880,0
|
|
20230706,154000,413355460,7880,7880,7880,7880,0
|
|
20230706,153900,413355460,7880,7880,7880,7880,0
|
|
20230706,153800,413355460,7880,7880,7880,7880,0
|
|
20230706,153700,413355460,7880,7880,7880,7880,0
|
|
20230706,153600,413355460,7880,7880,7880,7880,0
|
|
20230706,153500,413355460,7880,7880,7880,7880,0
|
|
20230706,153400,413355460,7880,7880,7880,7880,0
|
|
20230706,153300,413355460,7880,7880,7880,7880,0
|
|
20230706,153200,413355460,7880,7880,7880,7880,0
|
|
20230706,153100,413355460,7880,7880,7880,7880,0
|
|
20230706,153000,413355460,7880,7880,7880,7880,1433
|
|
20230706,152900,402063420,7870,7870,7870,7870,0
|
|
20230706,152800,402063420,7870,7870,7870,7870,0
|
|
20230706,152700,402063420,7870,7870,7870,7870,0
|
|
20230706,152600,402063420,7870,7870,7870,7870,0
|
|
20230706,152500,402063420,7870,7870,7870,7870,0
|
|
20230706,152400,402063420,7870,7870,7870,7870,0
|
|
20230706,152300,402063420,7870,7870,7870,7870,0
|
|
20230706,152200,402063420,7870,7870,7870,7870,0
|
|
20230706,152100,402063420,7870,7870,7870,7870,0
|
|
20230706,152000,402063420,7870,7870,7870,7870,0
|
|
20230706,151900,402063420,7870,7880,7880,7870,30
|
|
20230706,151800,401827240,7880,7870,7890,7870,167
|
|
20230706,151700,400512170,7880,7880,7880,7880,11
|
|
20230706,151600,400425490,7880,7890,7890,7880,54
|
|
20230706,151500,399999910,7890,7870,7890,7870,2
|
|
20230706,151400,399984150,7870,7870,7870,7870,331
|
|
20230706,151300,397379180,7880,7880,7880,7880,1
|
|
20230706,151200,397371300,7880,7880,7880,7880,194
|
|
20230706,151100,395842580,7880,7880,7880,7880,7
|
|
20230706,151000,395787420,7890,7880,7890,7880,77
|
|
20230706,150900,395180640,7880,7880,7880,7880,500
|
|
20230706,150800,391240640,7880,7890,7890,7880,24
|
|
20230706,150700,391051300,7880,7880,7880,7880,20
|
|
20230706,150600,390893700,7890,7890,7890,7890,0
|
|
20230706,150500,390893700,7890,7890,7890,7890,10
|
|
20230706,150400,390814800,7890,7890,7890,7890,10
|
|
20230706,150300,390735900,7890,7890,7890,7890,0
|
|
20230706,150200,390735900,7890,7890,7890,7890,1
|
|
20230706,150100,390728010,7870,7870,7870,7870,91
|
|
20230706,150000,390011840,7890,7890,7890,7890,0
|
|
20230706,145900,390011840,7890,7880,7890,7870,576
|
|
20230706,145800,385478060,7890,7890,7890,7890,20
|
|
20230706,145700,385320260,7880,7880,7880,7880,50
|
|
20230706,145600,384926260,7880,7890,7890,7880,386
|
|
20230706,145500,381884570,7890,7880,7890,7880,9
|
|
20230706,145400,381813570,7890,7890,7890,7890,1
|
|
20230706,145300,381805680,7880,7880,7880,7880,124
|
|
20230706,145200,380828560,7890,7890,7890,7890,10
|
|
20230706,145100,380749660,7890,7890,7890,7890,1
|
|
20230706,145000,380741770,7890,7890,7890,7890,0
|
|
20230706,144900,380741770,7890,7890,7890,7890,0
|
|
20230706,144800,380741770,7890,7890,7890,7890,1
|
|
20230706,144700,380733880,7890,7880,7890,7880,108
|
|
20230706,144600,379882830,7890,7890,7890,7890,0
|
|
20230706,144500,379882830,7890,7890,7890,7890,1
|
|
20230706,144400,379874940,7890,7890,7890,7890,2
|
|
20230706,144300,379859160,7880,7880,7880,7880,556
|
|
20230706,144200,375477880,7890,7890,7890,7890,16
|
|
20230706,144100,375351640,7880,7890,7890,7880,251
|
|
20230706,144000,373372250,7880,7880,7880,7880,125
|
|
20230706,143900,372387250,7900,7900,7900,7900,0
|
|
20230706,143800,372387250,7900,7900,7900,7900,0
|
|
20230706,143700,372387250,7900,7900,7900,7900,0
|
|
20230706,143600,372387250,7900,7890,7900,7880,1501
|
|
20230706,143500,360558450,7900,7900,7900,7890,13
|
|
20230706,143400,360455850,7890,7890,7900,7890,144
|
|
20230706,143300,359319680,7900,7900,7900,7900,2
|
|
20230706,143200,359303880,7890,7890,7890,7890,0
|
|
20230706,143100,359303880,7890,7890,7890,7890,29
|
|
20230706,143000,359075070,7900,7900,7900,7900,0
|
|
20230706,142900,359075070,7900,7900,7900,7900,0
|
|
20230706,142800,359075070,7900,7900,7900,7900,0
|
|
20230706,142700,359075070,7900,7890,7900,7890,136
|
|
20230706,142600,358002020,7900,7890,7900,7890,9
|
|
20230706,142500,357931000,7900,7900,7900,7900,1
|
|
20230706,142400,357923100,7900,7900,7900,7900,0
|
|
20230706,142300,357923100,7900,7900,7900,7900,1
|
|
20230706,142200,357915200,7900,7900,7900,7900,10
|
|
20230706,142100,357836200,7900,7900,7900,7900,15
|
|
20230706,142000,357717700,7900,7900,7900,7900,37
|
|
20230706,141900,357425400,7900,7900,7900,7900,0
|
|
20230706,141800,357425400,7900,7880,7900,7880,89
|
|
20230706,141700,356724060,7880,7880,7880,7880,0
|
|
20230706,141600,356724060,7880,7880,7880,7880,0
|
|
20230706,141500,356724060,7880,7880,7880,7880,0
|
|
20230706,141400,356724060,7880,7880,7880,7880,1
|
|
20230706,141300,356716180,7880,7880,7880,7880,121
|
|
20230706,141200,355762700,7880,7880,7880,7880,605
|
|
20230706,141100,350995300,7880,7880,7880,7880,0
|
|
20230706,141000,350995300,7880,7890,7890,7880,100
|
|
20230706,140900,350207290,7880,7880,7880,7880,0
|
|
20230706,140800,350207290,7880,7880,7880,7880,0
|
|
20230706,140700,350207290,7880,7890,7890,7880,82
|
|
20230706,140600,349560700,7900,7890,7900,7890,117
|
|
20230706,140500,348637470,7890,7890,7890,7890,50
|
|
20230706,140400,348242970,7880,7880,7880,7880,0
|
|
20230706,140300,348242970,7880,7880,7880,7880,16
|
|
20230706,140200,348116890,7880,7880,7880,7880,210
|
|
20230706,140100,346462090,7880,7890,7890,7880,98
|
|
20230706,140000,345689630,7890,7890,7890,7890,0
|
|
20230706,135900,345689630,7890,7880,7890,7880,32
|
|
20230706,135800,345437450,7890,7890,7890,7890,0
|
|
20230706,135700,345437450,7890,7880,7890,7880,58
|
|
20230706,135600,344980390,7890,7890,7890,7890,35
|
|
20230706,135500,344704240,7890,7890,7890,7890,50
|
|
20230706,135400,344309740,7890,7890,7890,7890,5
|
|
20230706,135300,344270290,7890,7890,7890,7890,89
|
|
20230706,135200,343568080,7890,7890,7890,7890,850
|
|
20230706,135100,336861580,7890,7890,7890,7890,0
|
|
20230706,135000,336861580,7890,7890,7890,7890,0
|
|
20230706,134900,336861580,7890,7890,7890,7890,0
|
|
20230706,134800,336861580,7890,7890,7890,7890,0
|
|
20230706,134700,336861580,7890,7890,7890,7890,0
|
|
20230706,134600,336861580,7890,7890,7890,7890,0
|
|
20230706,134500,336861580,7890,7890,7890,7890,20
|
|
20230706,134400,336703780,7890,7890,7890,7890,258
|
|
20230706,134300,334668160,7880,7880,7880,7880,0
|
|
20230706,134200,334668160,7880,7880,7880,7880,70
|
|
20230706,134100,334116560,7880,7900,7900,7880,108
|
|
20230706,134000,333265500,7880,7880,7880,7880,0
|
|
20230706,133900,333265500,7880,7890,7890,7880,667
|
|
20230706,133800,328008800,7900,7900,7900,7900,1
|
|
20230706,133700,328000900,7900,7900,7900,7900,3
|
|
20230706,133600,327977200,7880,7890,7890,7880,285
|
|
20230706,133500,325730900,7880,7880,7880,7880,0
|
|
20230706,133400,325730900,7880,7880,7880,7880,0
|
|
20230706,133300,325730900,7880,7880,7880,7880,0
|
|
20230706,133200,325730900,7880,7880,7880,7880,253
|
|
20230706,133100,323737260,7880,7880,7880,7880,0
|
|
20230706,133000,323737260,7880,7880,7880,7880,0
|
|
20230706,132900,323737260,7880,7890,7890,7880,1178
|
|
20230706,132800,314453960,7900,7900,7900,7900,0
|
|
20230706,132700,314453960,7900,7900,7900,7900,0
|
|
20230706,132600,314453960,7900,7900,7900,7890,3585
|
|
20230706,132500,286135820,7900,7900,7900,7900,0
|
|
20230706,132400,286135820,7900,7900,7900,7900,330
|
|
20230706,132300,283528820,7900,7900,7900,7900,500
|
|
20230706,132200,279578820,7900,7900,7900,7900,128
|
|
20230706,132100,278567620,7900,7900,7900,7900,219
|
|
20230706,132000,276837520,7900,7900,7900,7900,0
|
|
20230706,131900,276837520,7900,7900,7900,7900,0
|
|
20230706,131800,276837520,7900,7900,7900,7900,0
|
|
20230706,131700,276837520,7900,7900,7900,7900,0
|
|
20230706,131600,276837520,7900,7900,7900,7900,100
|
|
20230706,131500,276047520,7920,7900,7920,7900,245
|
|
20230706,131400,274108120,7900,7910,7910,7900,100
|
|
20230706,131300,273318110,7900,7900,7900,7900,0
|
|
20230706,131200,273318110,7900,7910,7910,7900,80
|
|
20230706,131100,272686100,7900,7900,7900,7900,118
|
|
20230706,131000,271753900,7910,7910,7910,7910,42
|
|
20230706,130900,271421680,7920,7920,7920,7920,0
|
|
20230706,130800,271421680,7920,7920,7920,7920,9
|
|
20230706,130700,271350400,7920,7920,7920,7920,0
|
|
20230706,130600,271350400,7920,7920,7920,7920,1
|
|
20230706,130500,271342480,7900,7910,7910,7900,124
|
|
20230706,130400,270362870,7920,7900,7920,7900,126
|
|
20230706,130300,269367450,7920,7910,7920,7900,219
|
|
20230706,130200,267636330,7900,7900,7900,7900,0
|
|
20230706,130100,267636330,7900,7900,7900,7900,328
|
|
20230706,130000,265045130,7900,7900,7900,7900,0
|
|
20230706,125900,265045130,7900,7900,7900,7900,0
|
|
20230706,125800,265045130,7900,7910,7910,7900,94
|
|
20230706,125700,264301900,7920,7920,7920,7920,1
|
|
20230706,125600,264293980,7920,7910,7920,7910,53
|
|
20230706,125500,263874620,7900,7900,7900,7900,0
|
|
20230706,125400,263874620,7900,7900,7900,7900,0
|
|
20230706,125300,263874620,7900,7900,7900,7900,622
|
|
20230706,125200,258960820,7900,7910,7910,7900,3282
|
|
20230706,125100,233033000,7910,7910,7910,7910,20
|
|
20230706,125000,232874800,7910,7910,7910,7910,310
|
|
20230706,124900,230422700,7910,7910,7910,7910,0
|
|
20230706,124800,230422700,7910,7910,7910,7910,0
|
|
20230706,124700,230422700,7910,7910,7910,7910,800
|
|
20230706,124600,224094700,7910,7910,7910,7910,15
|
|
20230706,124500,223976050,7910,7910,7910,7910,25
|
|
20230706,124400,223778300,7910,7900,7910,7900,117
|
|
20230706,124300,222853830,7900,7910,7910,7900,1875
|
|
20230706,124200,208028580,7910,7910,7910,7910,254
|
|
20230706,124100,206019440,7910,7910,7910,7910,201
|
|
20230706,124000,204429530,7920,7920,7920,7920,9
|
|
20230706,123900,204358250,7920,7920,7920,7920,0
|
|
20230706,123800,204358250,7920,7920,7920,7920,63
|
|
20230706,123700,203859290,7910,7910,7910,7910,10
|
|
20230706,123600,203780190,7910,7910,7920,7910,1103
|
|
20230706,123500,195054960,7920,7920,7920,7920,7
|
|
20230706,123400,194999520,7910,7910,7910,7910,129
|
|
20230706,123300,193979130,7920,7940,7940,7920,32
|
|
20230706,123200,193725530,7910,7920,7920,7910,32
|
|
20230706,123100,193472360,7920,7920,7920,7920,450
|
|
20230706,123000,189908360,7920,7930,7930,7920,213
|
|
20230706,122900,188220950,7940,7940,7940,7940,2
|
|
20230706,122800,188205070,7930,7930,7930,7930,0
|
|
20230706,122700,188205070,7930,7930,7930,7930,58
|
|
20230706,122600,187745130,7940,7940,7940,7940,0
|
|
20230706,122500,187745130,7940,7940,7940,7940,0
|
|
20230706,122400,187745130,7940,7940,7940,7940,0
|
|
20230706,122300,187745130,7940,7940,7940,7940,0
|
|
20230706,122200,187745130,7940,7940,7940,7940,0
|
|
20230706,122100,187745130,7940,7940,7940,7940,0
|
|
20230706,122000,187745130,7940,7940,7940,7940,5
|
|
20230706,121900,187705430,7940,7940,7940,7940,0
|
|
20230706,121800,187705430,7940,7940,7940,7940,0
|
|
20230706,121700,187705430,7940,7940,7940,7940,0
|
|
20230706,121600,187705430,7940,7940,7940,7940,0
|
|
20230706,121500,187705430,7940,7940,7940,7940,0
|
|
20230706,121400,187705430,7940,7940,7940,7940,0
|
|
20230706,121300,187705430,7940,7940,7940,7940,2
|
|
20230706,121200,187689550,7940,7940,7940,7940,1
|
|
20230706,121100,187681610,7940,7940,7940,7940,1
|
|
20230706,121000,187673670,7930,7930,7930,7930,0
|
|
20230706,120900,187673670,7930,7940,7940,7930,29
|
|
20230706,120800,187443660,7940,7940,7940,7940,1
|
|
20230706,120700,187435720,7950,7950,7950,7950,0
|
|
20230706,120600,187435720,7950,7950,7950,7950,1
|
|
20230706,120500,187427770,7950,7950,7950,7950,0
|
|
20230706,120400,187427770,7950,7950,7950,7950,0
|
|
20230706,120300,187427770,7950,7950,7950,7950,50
|
|
20230706,120200,187030270,7950,7950,7950,7950,0
|
|
20230706,120100,187030270,7950,7950,7950,7950,0
|
|
20230706,120000,187030270,7950,7950,7950,7950,0
|
|
20230706,115900,187030270,7950,7950,7950,7950,43
|
|
20230706,115800,186688420,7950,7950,7950,7950,4
|
|
20230706,115700,186656620,7950,7950,7950,7950,12
|
|
20230706,115600,186561220,7950,7950,7950,7950,0
|
|
20230706,115500,186561220,7950,7950,7950,7950,2
|
|
20230706,115400,186545320,7950,7950,7950,7950,0
|
|
20230706,115300,186545320,7950,7950,7950,7950,0
|
|
20230706,115200,186545320,7950,7950,7950,7950,0
|
|
20230706,115100,186545320,7950,7950,7950,7950,0
|
|
20230706,115000,186545320,7950,7920,7950,7920,13
|
|
20230706,114900,186442270,7950,7950,7950,7950,11
|
|
20230706,114800,186354820,7920,7920,7920,7920,252
|
|
20230706,114700,184358980,7950,7950,7950,7950,5
|
|
20230706,114600,184319230,7920,7920,7920,7920,0
|
|
20230706,114500,184319230,7920,7920,7920,7920,0
|
|
20230706,114400,184319230,7920,7920,7920,7920,236
|
|
20230706,114300,182450110,7920,7920,7920,7920,0
|
|
20230706,114200,182450110,7920,7930,7930,7920,200
|
|
20230706,114100,180866050,7940,7940,7940,7940,0
|
|
20230706,114000,180866050,7940,7940,7940,7940,0
|
|
20230706,113900,180866050,7940,7940,7940,7940,0
|
|
20230706,113800,180866050,7940,7940,7940,7940,0
|
|
20230706,113700,180866050,7940,7940,7940,7940,0
|
|
20230706,113600,180866050,7940,7940,7940,7940,112
|
|
20230706,113500,179976770,7950,7950,7950,7950,1
|
|
20230706,113400,179968820,7950,7950,7950,7950,0
|
|
20230706,113300,179968820,7950,7950,7950,7950,0
|
|
20230706,113200,179968820,7950,7950,7950,7950,2
|
|
20230706,113100,179952920,7940,7940,7940,7940,121
|
|
20230706,113000,178992180,7940,7940,7940,7940,170
|
|
20230706,112900,177642380,7950,7950,7950,7950,0
|
|
20230706,112800,177642380,7950,7950,7950,7950,1
|
|
20230706,112700,177634430,7940,7950,7950,7940,119
|
|
20230706,112600,176689550,7950,7950,7950,7950,0
|
|
20230706,112500,176689550,7950,7950,7950,7950,0
|
|
20230706,112400,176689550,7950,7950,7950,7950,0
|
|
20230706,112300,176689550,7950,7920,7960,7920,54
|
|
20230706,112200,176261720,7920,7950,7950,7920,1736
|
|
20230706,112100,162506400,7960,7960,7960,7960,0
|
|
20230706,112000,162506400,7960,7930,7960,7930,2
|
|
20230706,111900,162490510,7930,7930,7930,7930,0
|
|
20230706,111800,162490510,7930,7930,7930,7930,21
|
|
20230706,111700,162323980,7930,7930,7930,7930,31
|
|
20230706,111600,162078150,7940,7950,7950,7940,813
|
|
20230706,111500,155615410,7950,7950,7950,7950,30
|
|
20230706,111400,155376910,7940,7940,7940,7940,0
|
|
20230706,111300,155376910,7940,7940,7940,7940,0
|
|
20230706,111200,155376910,7940,7940,7940,7940,18
|
|
20230706,111100,155233990,7940,7940,7940,7940,6
|
|
20230706,111000,155186350,7940,7940,7940,7940,0
|
|
20230706,110900,155186350,7940,7940,7940,7940,113
|
|
20230706,110800,154289130,7950,7950,7950,7950,3
|
|
20230706,110700,154265280,7950,7950,7950,7950,0
|
|
20230706,110600,154265280,7950,7950,7950,7950,0
|
|
20230706,110500,154265280,7950,7970,7970,7950,147
|
|
20230706,110400,153096570,7950,7950,7950,7950,52
|
|
20230706,110300,152683170,7970,7970,7970,7970,5
|
|
20230706,110200,152643320,7970,7970,7970,7970,0
|
|
20230706,110100,152643320,7970,7970,7970,7970,0
|
|
20230706,110000,152643320,7970,7970,7970,7970,0
|
|
20230706,105900,152643320,7970,7970,7970,7970,8
|
|
20230706,105800,152579560,7970,7970,7970,7970,3
|
|
20230706,105700,152555650,7980,7970,7980,7970,2
|
|
20230706,105600,152539700,7990,7990,7990,7990,3
|
|
20230706,105500,152515730,7950,7950,7950,7950,1
|
|
20230706,105400,152507780,7950,7950,7950,7950,0
|
|
20230706,105300,152507780,7950,7980,7980,7950,1282
|
|
20230706,105200,142315670,7990,7990,7990,7990,0
|
|
20230706,105100,142315670,7990,7990,7990,7990,11
|
|
20230706,105000,142227780,7950,7950,7950,7950,100
|
|
20230706,104900,141432780,7950,7980,7990,7950,1012
|
|
20230706,104800,133347410,7990,7990,7990,7990,0
|
|
20230706,104700,133347410,7990,7970,7990,7970,244
|
|
20230706,104600,131399140,7980,7980,7980,7980,0
|
|
20230706,104500,131399140,7980,7980,7980,7980,1
|
|
20230706,104400,131391160,7940,7940,7940,7940,184
|
|
20230706,104300,129930200,7940,7940,7950,7940,189
|
|
20230706,104200,128428290,7950,7950,7950,7950,1
|
|
20230706,104100,128420340,7950,7950,7950,7950,5
|
|
20230706,104000,128380590,7940,7940,7940,7940,41
|
|
20230706,103900,128055050,7940,7940,7940,7940,3
|
|
20230706,103800,128031230,7930,7930,7930,7930,925
|
|
20230706,103700,120695980,7940,7940,7940,7940,0
|
|
20230706,103600,120695980,7940,7930,7940,7930,265
|
|
20230706,103500,118594490,7940,7940,7940,7940,2
|
|
20230706,103400,118578610,7940,7940,7940,7940,0
|
|
20230706,103300,118578610,7940,7940,7940,7940,0
|
|
20230706,103200,118578610,7940,7940,7940,7940,0
|
|
20230706,103100,118578610,7940,7940,7940,7940,0
|
|
20230706,103000,118578610,7940,7940,7940,7940,29
|
|
20230706,102900,118348350,7940,7940,7940,7940,0
|
|
20230706,102800,118348350,7940,7940,7940,7940,777
|
|
20230706,102700,112178970,7940,7940,7940,7940,1
|
|
20230706,102600,112171030,7940,7940,7940,7940,1
|
|
20230706,102500,112163090,7940,7940,7940,7940,1
|
|
20230706,102400,112155150,7940,7940,7940,7940,1
|
|
20230706,102300,112147210,7940,7930,7940,7930,2
|
|
20230706,102200,112131340,7920,7930,7930,7920,841
|
|
20230706,102100,105470570,7920,7920,7930,7920,16
|
|
20230706,102000,105343840,7930,7930,7930,7930,104
|
|
20230706,101900,104519120,7930,7930,7930,7930,61
|
|
20230706,101800,104035390,7930,7930,7930,7930,20
|
|
20230706,101700,103876790,7930,7950,7950,7930,24
|
|
20230706,101600,103686270,7950,7950,7950,7950,0
|
|
20230706,101500,103686270,7950,7950,7950,7950,0
|
|
20230706,101400,103686270,7950,7950,7950,7950,0
|
|
20230706,101300,103686270,7950,7960,7960,7950,3
|
|
20230706,101200,103662410,7920,7920,7920,7920,58
|
|
20230706,101100,103203050,7960,7920,7960,7920,421
|
|
20230706,101000,99868690,7970,7970,7970,7970,1
|
|
20230706,100900,99860720,7920,7970,7970,7920,50
|
|
20230706,100800,99463340,7970,7970,7970,7970,0
|
|
20230706,100700,99463340,7970,7970,7970,7970,0
|
|
20230706,100600,99463340,7970,7970,7970,7970,0
|
|
20230706,100500,99463340,7970,7970,7970,7970,0
|
|
20230706,100400,99463340,7970,7970,7970,7970,0
|
|
20230706,100300,99463340,7970,7970,7970,7970,0
|
|
20230706,100200,99463340,7970,7970,7970,7970,5
|
|
20230706,100100,99423490,7970,7970,7970,7970,1
|
|
20230706,100000,99415520,7920,7920,7920,7920,0
|
|
20230706,095900,99415520,7920,7920,7920,7920,0
|
|
20230706,095800,99415520,7920,7920,7920,7920,15
|
|
20230706,095700,99296720,7920,7920,7920,7920,0
|
|
20230706,095600,99296720,7920,7920,7920,7920,100
|
|
20230706,095500,98504720,7920,7920,7920,7920,100
|
|
20230706,095400,97712720,7920,7920,7920,7920,101
|
|
20230706,095300,96912800,7920,7920,7920,7920,30
|
|
20230706,095200,96675200,7920,7920,7920,7920,0
|
|
20230706,095100,96675200,7920,7930,7930,7920,381
|
|
20230706,095000,93657400,7920,7920,7920,7920,0
|
|
20230706,094900,93657400,7920,7920,7920,7920,0
|
|
20230706,094800,93657400,7920,7920,7920,7920,0
|
|
20230706,094700,93657400,7920,7920,7920,7920,0
|
|
20230706,094600,93657400,7920,7920,7920,7920,0
|
|
20230706,094500,93657400,7920,7920,7920,7920,7
|
|
20230706,094400,93601960,7920,7920,7920,7920,200
|
|
20230706,094300,92017960,7910,7910,7910,7910,0
|
|
20230706,094200,92017960,7910,7920,7920,7910,11
|
|
20230706,094100,91930930,7910,7910,7910,7910,0
|
|
20230706,094000,91930930,7910,7950,7990,7910,65
|
|
20230706,093900,91414180,7950,7920,7950,7910,559
|
|
20230706,093800,86983240,7920,7910,7920,7910,102
|
|
20230706,093700,86176400,7920,7920,7920,7920,29
|
|
20230706,093600,85946720,7920,7910,7920,7910,273
|
|
20230706,093500,83787190,7910,7910,7910,7910,5
|
|
20230706,093400,83747640,7910,7910,7910,7910,40
|
|
20230706,093300,83431240,7910,7910,7910,7910,15
|
|
20230706,093200,83312590,7910,7910,7910,7910,132
|
|
20230706,093100,82268470,7920,7920,7920,7920,66
|
|
20230706,093000,81745750,7920,7920,7920,7920,26
|
|
20230706,092900,81539830,7920,7920,7920,7920,30
|
|
20230706,092800,81302230,7910,7910,7910,7910,7
|
|
20230706,092700,81246860,7900,7900,7900,7900,507
|
|
20230706,092600,77241560,7900,7910,7910,7900,848
|
|
20230706,092500,70535030,7920,7920,7920,7920,73
|
|
20230706,092400,69956870,7910,7910,7910,7910,201
|
|
20230706,092300,68366960,7910,7920,7920,7910,38
|
|
20230706,092200,68066270,7920,7940,7940,7920,90
|
|
20230706,092100,67353030,7950,7950,7950,7950,12
|
|
20230706,092000,67257630,7950,7960,7960,7950,230
|
|
20230706,091900,65429060,7950,8000,8000,7950,6
|
|
20230706,091800,65381210,8000,7980,8000,7980,20
|
|
20230706,091700,65221330,7950,7930,7950,7920,149
|
|
20230706,091600,64040530,7930,7930,7930,7930,0
|
|
20230706,091500,64040530,7930,7940,7940,7930,228
|
|
20230706,091400,62232380,7940,7950,7950,7940,11
|
|
20230706,091300,62145030,7950,7940,7950,7940,84
|
|
20230706,091200,61477950,7950,7950,7950,7950,12
|
|
20230706,091100,61382550,7950,7960,7960,7950,1007
|
|
20230706,091000,53376890,7950,7950,7950,7950,0
|
|
20230706,090900,53376890,7950,7950,7950,7950,30
|
|
20230706,090800,53138390,7950,7950,7950,7950,0
|
|
20230706,090700,53138390,7950,7960,7960,7950,281
|
|
20230706,090600,50904230,7960,7960,7960,7960,56
|
|
20230706,090500,50458470,7960,7990,7990,7950,1701
|
|
20230706,090400,36887330,7990,7990,7990,7990,414
|
|
20230706,090300,33579470,7990,7990,7990,7990,128
|
|
20230706,090200,32556750,7990,8000,8010,7980,193
|
|
20230706,090100,31014300,8000,8010,8010,8000,369
|
|
20230706,090000,28061980,8020,8020,8020,8020,3499
|