659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,195600,493781130,7790,7790,7790,7790,989
|
|
20230707,195500,493781130,7790,7790,7790,7790,0
|
|
20230707,195400,493781130,7790,7790,7790,7790,0
|
|
20230707,195300,493781130,7790,7790,7790,7790,0
|
|
20230707,195200,493781130,7790,7790,7790,7790,0
|
|
20230707,195100,493781130,7790,7790,7790,7790,0
|
|
20230707,195000,493781130,7790,7790,7790,7790,0
|
|
20230707,194900,493781130,7790,7790,7790,7790,0
|
|
20230707,194800,493781130,7790,7790,7790,7790,0
|
|
20230707,194700,493781130,7790,7790,7790,7790,0
|
|
20230707,194600,493781130,7790,7790,7790,7790,0
|
|
20230707,194500,493781130,7790,7790,7790,7790,0
|
|
20230707,194400,493781130,7790,7790,7790,7790,0
|
|
20230707,194300,493781130,7790,7790,7790,7790,0
|
|
20230707,194200,493781130,7790,7790,7790,7790,0
|
|
20230707,194100,493781130,7790,7790,7790,7790,0
|
|
20230707,194000,493781130,7790,7790,7790,7790,0
|
|
20230707,193900,493781130,7790,7790,7790,7790,0
|
|
20230707,193800,493781130,7790,7790,7790,7790,0
|
|
20230707,193700,493781130,7790,7790,7790,7790,0
|
|
20230707,193600,493781130,7790,7790,7790,7790,0
|
|
20230707,193500,493781130,7790,7790,7790,7790,0
|
|
20230707,193400,493781130,7790,7790,7790,7790,0
|
|
20230707,193300,493781130,7790,7790,7790,7790,0
|
|
20230707,193200,493781130,7790,7790,7790,7790,0
|
|
20230707,193100,493781130,7790,7790,7790,7790,0
|
|
20230707,193000,493781130,7790,7790,7790,7790,0
|
|
20230707,192900,493781130,7790,7790,7790,7790,0
|
|
20230707,192800,493781130,7790,7790,7790,7790,0
|
|
20230707,192700,493781130,7790,7790,7790,7790,0
|
|
20230707,192600,493781130,7790,7790,7790,7790,989
|
|
20230707,192500,493781130,7790,7790,7790,7790,0
|
|
20230707,192400,493781130,7790,7790,7790,7790,0
|
|
20230707,192300,493781130,7790,7790,7790,7790,0
|
|
20230707,192200,493781130,7790,7790,7790,7790,0
|
|
20230707,192100,493781130,7790,7790,7790,7790,0
|
|
20230707,192000,493781130,7790,7790,7790,7790,0
|
|
20230707,191900,493781130,7790,7790,7790,7790,0
|
|
20230707,191800,493781130,7790,7790,7790,7790,0
|
|
20230707,191700,493781130,7790,7790,7790,7790,0
|
|
20230707,191600,493781130,7790,7790,7790,7790,0
|
|
20230707,191500,493781130,7790,7790,7790,7790,0
|
|
20230707,191400,493781130,7790,7790,7790,7790,0
|
|
20230707,191300,493781130,7790,7790,7790,7790,0
|
|
20230707,191200,493781130,7790,7790,7790,7790,0
|
|
20230707,191100,493781130,7790,7790,7790,7790,0
|
|
20230707,191000,493781130,7790,7790,7790,7790,0
|
|
20230707,190900,493781130,7790,7790,7790,7790,0
|
|
20230707,190800,493781130,7790,7790,7790,7790,0
|
|
20230707,190700,493781130,7790,7790,7790,7790,0
|
|
20230707,190600,493781130,7790,7790,7790,7790,0
|
|
20230707,190500,493781130,7790,7790,7790,7790,0
|
|
20230707,190400,493781130,7790,7790,7790,7790,0
|
|
20230707,190300,493781130,7790,7790,7790,7790,0
|
|
20230707,190200,493781130,7790,7790,7790,7790,0
|
|
20230707,190100,493781130,7790,7790,7790,7790,0
|
|
20230707,190000,493781130,7790,7790,7790,7790,0
|
|
20230707,185900,493781130,7790,7790,7790,7790,0
|
|
20230707,185800,493781130,7790,7790,7790,7790,0
|
|
20230707,185700,493781130,7790,7790,7790,7790,0
|
|
20230707,185600,493781130,7790,7790,7790,7790,989
|
|
20230707,185500,493781130,7790,7790,7790,7790,0
|
|
20230707,185400,493781130,7790,7790,7790,7790,0
|
|
20230707,185300,493781130,7790,7790,7790,7790,0
|
|
20230707,185200,493781130,7790,7790,7790,7790,0
|
|
20230707,185100,493781130,7790,7790,7790,7790,0
|
|
20230707,185000,493781130,7790,7790,7790,7790,0
|
|
20230707,184900,493781130,7790,7790,7790,7790,0
|
|
20230707,184800,493781130,7790,7790,7790,7790,0
|
|
20230707,184700,493781130,7790,7790,7790,7790,0
|
|
20230707,184600,493781130,7790,7790,7790,7790,0
|
|
20230707,184500,493781130,7790,7790,7790,7790,0
|
|
20230707,184400,493781130,7790,7790,7790,7790,0
|
|
20230707,184300,493781130,7790,7790,7790,7790,0
|
|
20230707,184200,493781130,7790,7790,7790,7790,0
|
|
20230707,184100,493781130,7790,7790,7790,7790,0
|
|
20230707,184000,493781130,7790,7790,7790,7790,0
|
|
20230707,183900,493781130,7790,7790,7790,7790,0
|
|
20230707,183800,493781130,7790,7790,7790,7790,0
|
|
20230707,183700,493781130,7790,7790,7790,7790,0
|
|
20230707,183600,493781130,7790,7790,7790,7790,0
|
|
20230707,183500,493781130,7790,7790,7790,7790,0
|
|
20230707,183400,493781130,7790,7790,7790,7790,0
|
|
20230707,183300,493781130,7790,7790,7790,7790,0
|
|
20230707,183200,493781130,7790,7790,7790,7790,0
|
|
20230707,183100,493781130,7790,7790,7790,7790,0
|
|
20230707,183000,493781130,7790,7790,7790,7790,0
|
|
20230707,182900,493781130,7790,7790,7790,7790,0
|
|
20230707,182800,493781130,7790,7790,7790,7790,0
|
|
20230707,182700,493781130,7790,7790,7790,7790,0
|
|
20230707,182600,493781130,7790,7790,7790,7790,989
|
|
20230707,182500,493781130,7790,7790,7790,7790,0
|
|
20230707,182400,493781130,7790,7790,7790,7790,0
|
|
20230707,182300,493781130,7790,7790,7790,7790,0
|
|
20230707,182200,493781130,7790,7790,7790,7790,0
|
|
20230707,182100,493781130,7790,7790,7790,7790,0
|
|
20230707,182000,493781130,7790,7790,7790,7790,0
|
|
20230707,181900,493781130,7790,7790,7790,7790,0
|
|
20230707,181800,493781130,7790,7790,7790,7790,0
|
|
20230707,181700,493781130,7790,7790,7790,7790,0
|
|
20230707,181600,493781130,7790,7790,7790,7790,0
|
|
20230707,181500,493781130,7790,7790,7790,7790,0
|
|
20230707,181400,493781130,7790,7790,7790,7790,0
|
|
20230707,181300,493781130,7790,7790,7790,7790,0
|
|
20230707,181200,493781130,7790,7790,7790,7790,0
|
|
20230707,181100,493781130,7790,7790,7790,7790,0
|
|
20230707,181000,493781130,7790,7790,7790,7790,0
|
|
20230707,180900,493781130,7790,7790,7790,7790,0
|
|
20230707,180800,493781130,7790,7790,7790,7790,0
|
|
20230707,180700,493781130,7790,7790,7790,7790,0
|
|
20230707,180600,493781130,7790,7790,7790,7790,0
|
|
20230707,180500,493781130,7790,7790,7790,7790,0
|
|
20230707,180400,493781130,7790,7790,7790,7790,0
|
|
20230707,180300,493781130,7790,7790,7790,7790,0
|
|
20230707,180200,493781130,7790,7790,7790,7790,0
|
|
20230707,180100,493781130,7790,7790,7790,7790,0
|
|
20230707,180000,493781130,7790,7790,7790,7790,0
|
|
20230707,175900,493781130,7790,7790,7790,7790,0
|
|
20230707,175800,493781130,7790,7790,7790,7790,0
|
|
20230707,175700,493781130,7790,7790,7790,7790,0
|
|
20230707,175600,493781130,7790,7790,7790,7790,989
|
|
20230707,175500,493781130,7790,7790,7790,7790,0
|
|
20230707,175400,493781130,7790,7790,7790,7790,0
|
|
20230707,175300,493781130,7790,7790,7790,7790,0
|
|
20230707,175200,493781130,7790,7790,7790,7790,0
|
|
20230707,175100,493781130,7790,7790,7790,7790,0
|
|
20230707,175000,493781130,7790,7790,7790,7790,0
|
|
20230707,174900,493781130,7790,7790,7790,7790,0
|
|
20230707,174800,493781130,7790,7790,7790,7790,0
|
|
20230707,174700,493781130,7790,7790,7790,7790,0
|
|
20230707,174600,493781130,7790,7790,7790,7790,0
|
|
20230707,174500,493781130,7790,7790,7790,7790,0
|
|
20230707,174400,493781130,7790,7790,7790,7790,0
|
|
20230707,174300,493781130,7790,7790,7790,7790,0
|
|
20230707,174200,493781130,7790,7790,7790,7790,0
|
|
20230707,174100,493781130,7790,7790,7790,7790,0
|
|
20230707,174000,493781130,7790,7790,7790,7790,0
|
|
20230707,173900,493781130,7790,7790,7790,7790,0
|
|
20230707,173800,493781130,7790,7790,7790,7790,0
|
|
20230707,173700,493781130,7790,7790,7790,7790,0
|
|
20230707,173600,493781130,7790,7790,7790,7790,0
|
|
20230707,173500,493781130,7790,7790,7790,7790,0
|
|
20230707,173400,493781130,7790,7790,7790,7790,0
|
|
20230707,173300,493781130,7790,7790,7790,7790,0
|
|
20230707,173200,493781130,7790,7790,7790,7790,0
|
|
20230707,173100,493781130,7790,7790,7790,7790,0
|
|
20230707,173000,493781130,7790,7790,7790,7790,0
|
|
20230707,172900,493781130,7790,7790,7790,7790,0
|
|
20230707,172800,493781130,7790,7790,7790,7790,0
|
|
20230707,172700,493781130,7790,7790,7790,7790,0
|
|
20230707,172600,493781130,7790,7790,7790,7790,989
|
|
20230707,172500,493781130,7790,7790,7790,7790,0
|
|
20230707,172400,493781130,7790,7790,7790,7790,0
|
|
20230707,172300,493781130,7790,7790,7790,7790,0
|
|
20230707,172200,493781130,7790,7790,7790,7790,0
|
|
20230707,172100,493781130,7790,7790,7790,7790,0
|
|
20230707,172000,493781130,7790,7790,7790,7790,0
|
|
20230707,171900,493781130,7790,7790,7790,7790,0
|
|
20230707,171800,493781130,7790,7790,7790,7790,0
|
|
20230707,171700,493781130,7790,7790,7790,7790,0
|
|
20230707,171600,493781130,7790,7790,7790,7790,0
|
|
20230707,171500,493781130,7790,7790,7790,7790,0
|
|
20230707,171400,493781130,7790,7790,7790,7790,0
|
|
20230707,171300,493781130,7790,7790,7790,7790,0
|
|
20230707,171200,493781130,7790,7790,7790,7790,0
|
|
20230707,171100,493781130,7790,7790,7790,7790,0
|
|
20230707,171000,493781130,7790,7790,7790,7790,0
|
|
20230707,170900,493781130,7790,7790,7790,7790,0
|
|
20230707,170800,493781130,7790,7790,7790,7790,0
|
|
20230707,170700,493781130,7790,7790,7790,7790,0
|
|
20230707,170600,493781130,7790,7790,7790,7790,0
|
|
20230707,170500,493781130,7790,7790,7790,7790,0
|
|
20230707,170400,493781130,7790,7790,7790,7790,0
|
|
20230707,170300,493781130,7790,7790,7790,7790,0
|
|
20230707,170200,493781130,7790,7790,7790,7790,0
|
|
20230707,170100,493781130,7790,7790,7790,7790,0
|
|
20230707,170000,493781130,7790,7790,7790,7790,0
|
|
20230707,165900,493781130,7790,7790,7790,7790,0
|
|
20230707,165800,493781130,7790,7790,7790,7790,0
|
|
20230707,165700,493781130,7790,7790,7790,7790,0
|
|
20230707,165600,493781130,7790,7790,7790,7790,989
|
|
20230707,165500,493781130,7790,7790,7790,7790,0
|
|
20230707,165400,493781130,7790,7790,7790,7790,0
|
|
20230707,165300,493781130,7790,7790,7790,7790,0
|
|
20230707,165200,493781130,7790,7790,7790,7790,0
|
|
20230707,165100,493781130,7790,7790,7790,7790,0
|
|
20230707,165000,493781130,7790,7790,7790,7790,0
|
|
20230707,164900,493781130,7790,7790,7790,7790,0
|
|
20230707,164800,493781130,7790,7790,7790,7790,0
|
|
20230707,164700,493781130,7790,7790,7790,7790,0
|
|
20230707,164600,493781130,7790,7790,7790,7790,0
|
|
20230707,164500,493781130,7790,7790,7790,7790,0
|
|
20230707,164400,493781130,7790,7790,7790,7790,0
|
|
20230707,164300,493781130,7790,7790,7790,7790,0
|
|
20230707,164200,493781130,7790,7790,7790,7790,0
|
|
20230707,164100,493781130,7790,7790,7790,7790,0
|
|
20230707,164000,493781130,7790,7790,7790,7790,0
|
|
20230707,163900,493781130,7790,7790,7790,7790,0
|
|
20230707,163800,493781130,7790,7790,7790,7790,0
|
|
20230707,163700,493781130,7790,7790,7790,7790,0
|
|
20230707,163600,493781130,7790,7790,7790,7790,0
|
|
20230707,163500,493781130,7790,7790,7790,7790,0
|
|
20230707,163400,493781130,7790,7790,7790,7790,0
|
|
20230707,163300,493781130,7790,7790,7790,7790,0
|
|
20230707,163200,493781130,7790,7790,7790,7790,0
|
|
20230707,163100,493781130,7790,7790,7790,7790,0
|
|
20230707,163000,493781130,7790,7790,7790,7790,0
|
|
20230707,162900,493781130,7790,7790,7790,7790,0
|
|
20230707,162800,493781130,7790,7790,7790,7790,0
|
|
20230707,162700,493781130,7790,7790,7790,7790,0
|
|
20230707,162600,493781130,7790,7790,7790,7790,989
|
|
20230707,162500,493781130,7790,7790,7790,7790,0
|
|
20230707,162400,493781130,7790,7790,7790,7790,0
|
|
20230707,162300,493781130,7790,7790,7790,7790,0
|
|
20230707,162200,493781130,7790,7790,7790,7790,0
|
|
20230707,162100,493781130,7790,7790,7790,7790,0
|
|
20230707,162000,493781130,7790,7790,7790,7790,0
|
|
20230707,161900,493781130,7790,7790,7790,7790,0
|
|
20230707,161800,493781130,7790,7790,7790,7790,0
|
|
20230707,161700,493781130,7790,7790,7790,7790,0
|
|
20230707,161600,493781130,7790,7790,7790,7790,0
|
|
20230707,161500,493781130,7790,7790,7790,7790,0
|
|
20230707,161400,493781130,7790,7790,7790,7790,0
|
|
20230707,161300,493781130,7790,7790,7790,7790,0
|
|
20230707,161200,493781130,7790,7790,7790,7790,0
|
|
20230707,161100,493781130,7790,7790,7790,7790,0
|
|
20230707,161000,493781130,7790,7790,7790,7790,0
|
|
20230707,160900,493781130,7790,7790,7790,7790,0
|
|
20230707,160800,493781130,7790,7790,7790,7790,0
|
|
20230707,160700,493781130,7790,7790,7790,7790,0
|
|
20230707,160600,493781130,7790,7790,7790,7790,0
|
|
20230707,160500,493781130,7790,7790,7790,7790,0
|
|
20230707,160400,493781130,7790,7790,7790,7790,0
|
|
20230707,160300,493781130,7790,7790,7790,7790,0
|
|
20230707,160200,493781130,7790,7790,7790,7790,0
|
|
20230707,160100,493781130,7790,7790,7790,7790,0
|
|
20230707,160000,493781130,7790,7790,7790,7790,0
|
|
20230707,155900,493781130,7790,7790,7790,7790,0
|
|
20230707,155800,493781130,7790,7790,7790,7790,0
|
|
20230707,155700,493781130,7790,7790,7790,7790,0
|
|
20230707,155600,493781130,7790,7790,7790,7790,989
|
|
20230707,155500,493781130,7790,7790,7790,7790,0
|
|
20230707,155400,493781130,7790,7790,7790,7790,0
|
|
20230707,155300,493781130,7790,7790,7790,7790,0
|
|
20230707,155200,493781130,7790,7790,7790,7790,0
|
|
20230707,155100,493781130,7790,7790,7790,7790,0
|
|
20230707,155000,493781130,7790,7790,7790,7790,0
|
|
20230707,154900,493781130,7790,7790,7790,7790,0
|
|
20230707,154800,493781130,7790,7790,7790,7790,0
|
|
20230707,154700,493781130,7790,7790,7790,7790,0
|
|
20230707,154600,493781130,7790,7790,7790,7790,0
|
|
20230707,154500,493781130,7790,7790,7790,7790,0
|
|
20230707,154400,493781130,7790,7790,7790,7790,0
|
|
20230707,154300,493781130,7790,7790,7790,7790,0
|
|
20230707,154200,493781130,7790,7790,7790,7790,0
|
|
20230707,154100,493781130,7790,7790,7790,7790,0
|
|
20230707,154000,493781130,7790,7790,7790,7790,0
|
|
20230707,153900,493781130,7790,7790,7790,7790,0
|
|
20230707,153800,493781130,7790,7790,7790,7790,0
|
|
20230707,153700,493781130,7790,7790,7790,7790,0
|
|
20230707,153600,493781130,7790,7790,7790,7790,0
|
|
20230707,153500,493781130,7790,7790,7790,7790,0
|
|
20230707,153400,493781130,7790,7790,7790,7790,0
|
|
20230707,153300,493781130,7790,7790,7790,7790,0
|
|
20230707,153200,493781130,7790,7790,7790,7790,0
|
|
20230707,153100,493781130,7790,7790,7790,7790,0
|
|
20230707,153000,493781130,7790,7790,7790,7790,989
|
|
20230707,152900,486076820,7720,7720,7720,7720,0
|
|
20230707,152800,486076820,7720,7720,7720,7720,0
|
|
20230707,152700,486076820,7720,7720,7720,7720,0
|
|
20230707,152600,486076820,7720,7720,7720,7720,0
|
|
20230707,152500,486076820,7720,7720,7720,7720,0
|
|
20230707,152400,486076820,7720,7720,7720,7720,0
|
|
20230707,152300,486076820,7720,7720,7720,7720,0
|
|
20230707,152200,486076820,7720,7720,7720,7720,0
|
|
20230707,152100,486076820,7720,7720,7720,7720,0
|
|
20230707,152000,486076820,7720,7720,7720,7720,0
|
|
20230707,151900,486076820,7720,7730,7730,7720,339
|
|
20230707,151800,483458310,7730,7780,7790,7710,1379
|
|
20230707,151700,472777220,7760,7780,7790,7760,148
|
|
20230707,151600,471627910,7780,7790,7790,7780,20
|
|
20230707,151500,471472120,7790,7790,7790,7790,20
|
|
20230707,151400,471316320,7780,7780,7790,7780,28
|
|
20230707,151300,471098300,7780,7780,7780,7780,58
|
|
20230707,151200,470647060,7780,7770,7780,7760,336
|
|
20230707,151100,468037740,7770,7770,7770,7760,123
|
|
20230707,151000,467082920,7770,7770,7770,7760,233
|
|
20230707,150900,465274510,7770,7770,7770,7760,552
|
|
20230707,150800,460990610,7770,7770,7770,7770,34
|
|
20230707,150700,460726430,7770,7770,7780,7760,314
|
|
20230707,150600,458289480,7780,7780,7780,7770,37
|
|
20230707,150500,458001840,7780,7750,7780,7740,34
|
|
20230707,150400,457737770,7750,7780,7780,7740,1345
|
|
20230707,150300,447310520,7780,7780,7780,7770,15
|
|
20230707,150200,447193870,7770,7790,7790,7770,128
|
|
20230707,150100,446199210,7780,7790,7790,7780,10
|
|
20230707,150000,446121350,7790,7790,7790,7790,20
|
|
20230707,145900,445965550,7780,7790,7790,7780,23
|
|
20230707,145800,445786430,7790,7790,7790,7790,14
|
|
20230707,145700,445677370,7790,7790,7790,7790,24
|
|
20230707,145600,445490410,7790,7780,7790,7770,25
|
|
20230707,145500,445295950,7780,7770,7790,7770,212
|
|
20230707,145400,443648290,7770,7770,7770,7770,37
|
|
20230707,145300,443360800,7770,7770,7770,7770,34
|
|
20230707,145200,443096620,7770,7770,7770,7770,13
|
|
20230707,145100,442995610,7770,7770,7770,7760,47
|
|
20230707,145000,442630620,7770,7770,7770,7770,25
|
|
20230707,144900,442436370,7770,7760,7770,7760,108
|
|
20230707,144800,441598150,7760,7760,7760,7760,14
|
|
20230707,144700,441489510,7760,7760,7760,7760,24
|
|
20230707,144600,441303270,7760,7760,7760,7760,17
|
|
20230707,144500,441171350,7760,7760,7760,7760,143
|
|
20230707,144400,440061670,7760,7760,7760,7760,28
|
|
20230707,144300,439844390,7750,7750,7750,7750,2052
|
|
20230707,144200,423941390,7750,7750,7750,7750,18
|
|
20230707,144100,423801890,7750,7750,7750,7750,18
|
|
20230707,144000,423662390,7750,7740,7750,7740,129
|
|
20230707,143900,422663680,7750,7750,7750,7740,90
|
|
20230707,143800,421966920,7740,7740,7750,7730,34
|
|
20230707,143700,421703760,7740,7740,7740,7740,12
|
|
20230707,143600,421610880,7740,7740,7740,7740,31
|
|
20230707,143500,421370940,7740,7740,7740,7740,14
|
|
20230707,143400,421262580,7740,7740,7740,7740,26
|
|
20230707,143300,421061340,7730,7740,7740,7730,30
|
|
20230707,143200,420829290,7740,7740,7740,7740,202
|
|
20230707,143100,419265810,7750,7750,7750,7750,27
|
|
20230707,143000,419056560,7740,7750,7750,7740,104
|
|
20230707,142900,418251470,7750,7750,7750,7750,28
|
|
20230707,142800,418034470,7750,7750,7750,7750,165
|
|
20230707,142700,416755720,7750,7740,7750,7740,438
|
|
20230707,142600,413365560,7740,7740,7740,7740,28
|
|
20230707,142500,413148840,7740,7730,7740,7730,32
|
|
20230707,142400,412901250,7730,7740,7740,7730,28
|
|
20230707,142300,412684620,7740,7740,7740,7740,28
|
|
20230707,142200,412467900,7750,7750,7750,7750,13
|
|
20230707,142100,412367150,7750,7750,7750,7750,28
|
|
20230707,142000,412150150,7750,7730,7750,7730,13
|
|
20230707,141900,412049460,7740,7750,7750,7740,24
|
|
20230707,141800,411863530,7750,7740,7750,7740,25
|
|
20230707,141700,411669930,7750,7750,7750,7750,13
|
|
20230707,141600,411569180,7750,7750,7750,7750,28
|
|
20230707,141500,411352180,7750,7750,7750,7750,14
|
|
20230707,141400,411243680,7750,7750,7760,7750,24
|
|
20230707,141300,411057630,7750,7760,7760,7750,146
|
|
20230707,141200,409926030,7760,7760,7760,7760,31
|
|
20230707,141100,409685470,7760,7760,7760,7750,1032
|
|
20230707,141000,401687350,7760,7750,7760,7740,978
|
|
20230707,140900,394112800,7750,7750,7750,7750,239
|
|
20230707,140800,392260550,7740,7710,7740,7710,13
|
|
20230707,140700,392160230,7710,7740,7740,7710,202
|
|
20230707,140600,390601990,7750,7740,7750,7740,32
|
|
20230707,140500,390354290,7750,7720,7750,7700,278
|
|
20230707,140400,388212810,7740,7750,7750,7710,27
|
|
20230707,140300,388003950,7750,7750,7750,7700,6871
|
|
20230707,140200,335059360,7750,7750,7750,7750,14
|
|
20230707,140100,334950860,7750,7740,7750,7740,26
|
|
20230707,140000,334749490,7740,7740,7740,7740,14
|
|
20230707,135900,334641130,7740,7740,7740,7740,28
|
|
20230707,135800,334424410,7730,7750,7750,7730,158
|
|
20230707,135700,333202520,7750,7750,7750,7750,25
|
|
20230707,135600,333008770,7750,7750,7750,7750,17
|
|
20230707,135500,332877020,7750,7740,7750,7740,19
|
|
20230707,135400,332729780,7750,7750,7750,7750,17
|
|
20230707,135300,332598030,7750,7750,7750,7740,148
|
|
20230707,135200,331452330,7750,7750,7750,7750,14
|
|
20230707,135100,331343830,7750,7740,7750,7740,127
|
|
20230707,135000,330360670,7750,7750,7750,7750,24
|
|
20230707,134900,330174670,7750,7750,7750,7750,17
|
|
20230707,134800,330042920,7750,7750,7750,7750,25
|
|
20230707,134700,329849170,7750,7750,7750,7750,14
|
|
20230707,134600,329740670,7750,7750,7750,7750,27
|
|
20230707,134500,329531420,7750,7740,7750,7740,33
|
|
20230707,134400,329275860,7750,7750,7750,7750,27
|
|
20230707,134300,329066610,7740,7750,7750,7740,115
|
|
20230707,134200,328176360,7750,7750,7750,7750,26
|
|
20230707,134100,327974860,7750,7750,7750,7750,16
|
|
20230707,134000,327850860,7750,7750,7750,7750,32
|
|
20230707,133900,327602860,7750,7750,7750,7750,13
|
|
20230707,133800,327502110,7750,7740,7750,7740,262
|
|
20230707,133700,325474000,7750,7750,7750,7740,25
|
|
20230707,133600,325280260,7750,7750,7750,7750,11
|
|
20230707,133500,325195010,7750,7750,7750,7750,24
|
|
20230707,133400,325009010,7750,7750,7750,7750,18
|
|
20230707,133300,324869510,7750,7750,7750,7740,1025
|
|
20230707,133200,316935760,7750,7730,7750,7730,724
|
|
20230707,133100,311339020,7740,7750,7750,7740,31
|
|
20230707,133000,311098810,7750,7740,7750,7740,10
|
|
20230707,132900,311021320,7740,7740,7740,7740,28
|
|
20230707,132800,310804600,7730,7740,7750,7730,134
|
|
20230707,132700,309767410,7750,7750,7750,7750,58
|
|
20230707,132600,309317910,7750,7750,7750,7750,18
|
|
20230707,132500,309178410,7750,7750,7750,7750,115
|
|
20230707,132400,308287160,7750,7750,7750,7750,42
|
|
20230707,132300,307961660,7750,7750,7750,7750,9
|
|
20230707,132200,307891910,7750,7750,7750,7750,23
|
|
20230707,132100,307713660,7750,7750,7750,7740,40
|
|
20230707,132000,307403710,7750,7750,7750,7750,57
|
|
20230707,131900,306961960,7750,7740,7750,7740,9
|
|
20230707,131800,306892220,7740,7760,7760,7730,37
|
|
20230707,131700,306605620,7760,7750,7760,7750,115
|
|
20230707,131600,305714310,7750,7750,7750,7750,28
|
|
20230707,131500,305497310,7750,7750,7750,7730,1014
|
|
20230707,131400,297657650,7750,7750,7750,7750,31
|
|
20230707,131300,297417400,7750,7750,7750,7750,14
|
|
20230707,131200,297308900,7750,7750,7750,7750,16
|
|
20230707,131100,297184900,7750,7750,7750,7750,160
|
|
20230707,131000,295944900,7750,7750,7750,7750,13
|
|
20230707,130900,295844150,7750,7750,7750,7750,31
|
|
20230707,130800,295603900,7750,7750,7750,7750,15
|
|
20230707,130700,295487650,7750,7750,7750,7750,18
|
|
20230707,130600,295348150,7750,7750,7750,7750,117
|
|
20230707,130500,294441400,7740,7750,7750,7730,37
|
|
20230707,130400,294154890,7750,7750,7750,7750,17
|
|
20230707,130300,294023140,7750,7750,7750,7750,9
|
|
20230707,130200,293953390,7730,7750,7750,7730,120
|
|
20230707,130100,293025500,7750,7750,7750,7750,28
|
|
20230707,130000,292808500,7750,7740,7750,7740,39
|
|
20230707,125900,292506530,7750,7750,7750,7750,18
|
|
20230707,125800,292367030,7750,7750,7750,7750,24
|
|
20230707,125700,292181030,7750,7750,7750,7750,13
|
|
20230707,125600,292080280,7750,7750,7750,7750,27
|
|
20230707,125500,291871030,7750,7750,7750,7750,14
|
|
20230707,125400,291762530,7750,7750,7750,7750,28
|
|
20230707,125300,291545530,7740,7750,7750,7740,93
|
|
20230707,125200,290825560,7750,7750,7750,7740,44
|
|
20230707,125100,290484760,7750,7750,7750,7750,17
|
|
20230707,125000,290353010,7750,7750,7750,7750,29
|
|
20230707,124900,290128260,7750,7750,7750,7750,17
|
|
20230707,124800,289996510,7750,7750,7750,7750,23
|
|
20230707,124700,289818260,7750,7750,7750,7750,14
|
|
20230707,124600,289709760,7750,7750,7750,7750,12
|
|
20230707,124500,289616760,7750,7750,7750,7750,24
|
|
20230707,124400,289430760,7750,7750,7750,7750,17
|
|
20230707,124300,289299010,7750,7750,7750,7750,24
|
|
20230707,124200,289113010,7750,7750,7750,7750,15
|
|
20230707,124100,288996760,7750,7750,7750,7750,144
|
|
20230707,124000,287880760,7740,7750,7750,7740,214
|
|
20230707,123900,286224260,7750,7750,7750,7740,38
|
|
20230707,123800,285929860,7740,7750,7750,7740,22
|
|
20230707,123700,285759450,7750,7750,7750,7750,26
|
|
20230707,123600,285557950,7750,7750,7750,7740,92
|
|
20230707,123500,284845700,7750,7750,7750,7750,19
|
|
20230707,123400,284698450,7750,7750,7750,7750,19
|
|
20230707,123300,284551200,7750,7750,7750,7750,25
|
|
20230707,123200,284357450,7750,7750,7750,7750,18
|
|
20230707,123100,284217950,7750,7750,7750,7750,17
|
|
20230707,123000,284086200,7750,7750,7750,7750,24
|
|
20230707,122900,283900200,7750,7750,7750,7750,12
|
|
20230707,122800,283807200,7750,7750,7750,7740,89
|
|
20230707,122700,283118030,7750,7750,7750,7750,14
|
|
20230707,122600,283009530,7750,7750,7750,7750,27
|
|
20230707,122500,282800280,7740,7750,7750,7740,51
|
|
20230707,122400,282405230,7760,7760,7760,7760,29
|
|
20230707,122300,282180190,7760,7760,7760,7760,18
|
|
20230707,122200,282040510,7760,7760,7760,7760,25
|
|
20230707,122100,281846510,7760,7760,7760,7760,19
|
|
20230707,122000,281699070,7760,7760,7760,7760,24
|
|
20230707,121900,281512830,7760,7770,7770,7760,16
|
|
20230707,121800,281388610,7770,7770,7770,7770,17
|
|
20230707,121700,281256520,7760,7750,7760,7750,128
|
|
20230707,121600,280264480,7750,7750,7750,7750,159
|
|
20230707,121500,279032230,7750,7750,7750,7750,29
|
|
20230707,121400,278807480,7750,7750,7750,7750,13
|
|
20230707,121300,278706730,7750,7750,7750,7750,23
|
|
20230707,121200,278528480,7740,7740,7740,7730,124
|
|
20230707,121100,277569830,7750,7750,7750,7750,24
|
|
20230707,121000,277383830,7740,7740,7750,7740,30
|
|
20230707,120900,277151520,7750,7750,7750,7750,25
|
|
20230707,120800,276957770,7740,7750,7750,7740,23
|
|
20230707,120700,276779620,7750,7750,7750,7750,24
|
|
20230707,120600,276593620,7750,7740,7750,7740,49
|
|
20230707,120500,276214270,7740,7740,7740,7740,14
|
|
20230707,120400,276105910,7740,7740,7740,7740,28
|
|
20230707,120300,275889190,7740,7740,7740,7740,17
|
|
20230707,120200,275757610,7740,7730,7740,7730,114
|
|
20230707,120100,274876340,7730,7730,7730,7730,17
|
|
20230707,120000,274744930,7730,7730,7730,7730,25
|
|
20230707,115900,274551680,7720,7730,7730,7720,139
|
|
20230707,115800,273478470,7730,7730,7730,7720,41
|
|
20230707,115700,273161620,7720,7730,7730,7720,22
|
|
20230707,115600,272991650,7730,7720,7730,7720,32
|
|
20230707,115500,272744390,7730,7730,7730,7720,19
|
|
20230707,115400,272597560,7730,7730,7730,7720,32
|
|
20230707,115300,272350290,7730,7720,7730,7720,27
|
|
20230707,115200,272141670,7730,7730,7730,7720,117
|
|
20230707,115100,271238090,7730,7740,7740,7730,31
|
|
20230707,115000,270998230,7730,7740,7740,7730,22
|
|
20230707,114900,270828040,7730,7720,7730,7710,336
|
|
20230707,114800,268236630,7730,7740,7740,7730,14
|
|
20230707,114700,268128360,7730,7730,7740,7730,27
|
|
20230707,114600,267919470,7750,7730,7750,7730,296
|
|
20230707,114500,265627690,7730,7730,7740,7730,42
|
|
20230707,114400,265302790,7730,7740,7740,7730,16
|
|
20230707,114300,265179010,7730,7730,7740,7730,36
|
|
20230707,114200,264900470,7720,7720,7720,7710,124
|
|
20230707,114100,263944190,7730,7730,7740,7730,27
|
|
20230707,114000,263735340,7730,7730,7740,7730,15
|
|
20230707,113900,263619310,7730,7730,7740,7730,12
|
|
20230707,113800,263526510,7730,7720,7730,7710,107
|
|
20230707,113700,262701250,7740,7740,7740,7730,18
|
|
20230707,113600,262562010,7730,7740,7740,7730,26
|
|
20230707,113500,262360860,7730,7730,7730,7720,21
|
|
20230707,113400,262198570,7740,7730,7740,7720,16
|
|
20230707,113300,262074890,7720,7720,7720,7720,14
|
|
20230707,113200,261966810,7730,7730,7740,7720,36
|
|
20230707,113100,261688440,7740,7740,7740,7730,27
|
|
20230707,113000,261479500,7730,7730,7740,7730,23
|
|
20230707,112900,261301580,7730,7720,7740,7720,14
|
|
20230707,112800,261193370,7730,7730,7740,7710,138
|
|
20230707,112700,260128560,7740,7730,7740,7730,23
|
|
20230707,112600,259950720,7730,7740,7740,7730,29
|
|
20230707,112500,259726350,7730,7710,7730,7710,226
|
|
20230707,112400,257979570,7730,7730,7730,7730,65
|
|
20230707,112300,257477120,7730,7730,7730,7730,4
|
|
20230707,112200,257446200,7730,7720,7730,7720,14
|
|
20230707,112100,257338020,7740,7720,7740,7710,18
|
|
20230707,112000,257199040,7710,7710,7710,7710,633
|
|
20230707,111900,252318610,7710,7710,7710,7710,215
|
|
20230707,111800,250660960,7730,7740,7740,7710,4526
|
|
20230707,111700,215731460,7730,7730,7740,7730,19
|
|
20230707,111600,215584490,7740,7730,7740,7730,72
|
|
20230707,111500,215027910,7730,7730,7730,7730,67
|
|
20230707,111400,214510000,7730,7730,7730,7730,46
|
|
20230707,111300,214154420,7730,7730,7730,7730,82
|
|
20230707,111200,213520560,7730,7740,7740,7730,599
|
|
20230707,111100,208884340,7740,7740,7740,7740,38
|
|
20230707,111000,208590220,7750,7740,7750,7740,10
|
|
20230707,110900,208512810,7740,7740,7740,7740,5
|
|
20230707,110800,208474110,7740,7740,7750,7740,10
|
|
20230707,110700,208396700,7740,7740,7740,7740,29
|
|
20230707,110600,208172240,7740,7750,7750,7740,3198
|
|
20230707,110500,183419420,7740,7740,7740,7740,2629
|
|
20230707,110400,163070960,7740,7740,7740,7740,9
|
|
20230707,110300,163001300,7740,7740,7740,7740,759
|
|
20230707,110200,157126640,7740,7740,7740,7740,5
|
|
20230707,110100,157087940,7740,7740,7750,7740,10
|
|
20230707,110000,157010530,7750,7740,7750,7740,253
|
|
20230707,105900,155051610,7740,7740,7740,7740,7
|
|
20230707,105800,154997430,7740,7740,7750,7740,733
|
|
20230707,105700,149323890,7740,7740,7740,7740,9
|
|
20230707,105600,149254230,7740,7740,7750,7740,10
|
|
20230707,105500,149176820,7750,7740,7750,7740,9
|
|
20230707,105400,149107080,7740,7740,7740,7740,9
|
|
20230707,105300,149037420,7740,7740,7740,7740,29
|
|
20230707,105200,148812960,7740,7740,7740,7740,23
|
|
20230707,105100,148634940,7740,7740,7740,7740,28
|
|
20230707,105000,148418220,7750,7740,7750,7740,19
|
|
20230707,104900,148271060,7740,7740,7740,7740,10
|
|
20230707,104800,148193660,7740,7750,7750,7740,205
|
|
20230707,104700,146606950,7740,7740,7740,7740,455
|
|
20230707,104600,143085250,7740,7740,7740,7740,9
|
|
20230707,104500,143015590,7740,7740,7740,7740,5
|
|
20230707,104400,142976890,7750,7750,7750,7750,668
|
|
20230707,104300,137799890,7750,7750,7750,7750,9
|
|
20230707,104200,137730140,7750,7740,7750,7740,329
|
|
20230707,104100,135183630,7740,7740,7740,7740,700
|
|
20230707,104000,129765630,7740,7740,7740,7740,9
|
|
20230707,103900,129695970,7750,7740,7750,7740,33
|
|
20230707,103800,129440500,7740,7740,7740,7740,12
|
|
20230707,103700,129347620,7740,7740,7740,7740,305
|
|
20230707,103600,126986920,7750,7750,7750,7750,294
|
|
20230707,103500,124708420,7750,7750,7750,7750,10
|
|
20230707,103400,124630920,7750,7750,7750,7750,5
|
|
20230707,103300,124592170,7750,7750,7750,7750,9
|
|
20230707,103200,124522420,7750,7750,7750,7750,9
|
|
20230707,103100,124452670,7760,7740,7760,7740,13
|
|
20230707,103000,124351960,7740,7750,7750,7740,6
|
|
20230707,102900,124305510,7740,7740,7750,7740,10
|
|
20230707,102800,124228100,7740,7740,7740,7740,242
|
|
20230707,102700,122355020,7740,7740,7740,7740,4
|
|
20230707,102600,122324060,7740,7760,7760,7740,31
|
|
20230707,102500,122084100,7760,7760,7760,7760,6
|
|
20230707,102400,122037540,7760,7760,7760,7760,38
|
|
20230707,102300,121742660,7760,7750,7760,7750,46
|
|
20230707,102200,121385750,7760,7740,7760,7740,45
|
|
20230707,102100,121037090,7740,7740,7740,7740,222
|
|
20230707,102000,119318810,7750,7750,7750,7750,34
|
|
20230707,101900,119055310,7750,7740,7750,7740,223
|
|
20230707,101800,117327140,7740,7730,7750,7730,506
|
|
20230707,101700,113409740,7740,7740,7750,7740,361
|
|
20230707,101600,110615580,7740,7740,7740,7740,4
|
|
20230707,101500,110584620,7740,7740,7740,7740,9
|
|
20230707,101400,110514960,7740,7730,7740,7730,6
|
|
20230707,101300,110468560,7740,7740,7740,7730,451
|
|
20230707,101200,106978070,7730,7740,7740,7730,36
|
|
20230707,101100,106699520,7740,7740,7740,7730,16
|
|
20230707,101000,106575720,7730,7740,7740,7730,6
|
|
20230707,100900,106529330,7740,7740,7740,7740,9
|
|
20230707,100800,106459670,7730,7740,7740,7730,10
|
|
20230707,100700,106382320,7740,7740,7740,7730,405
|
|
20230707,100600,103247710,7730,7730,7730,7730,9
|
|
20230707,100500,103178140,7730,7730,7730,7730,25
|
|
20230707,100400,102984890,7730,7740,7740,7730,139
|
|
20230707,100300,101909070,7740,7740,7740,7740,9
|
|
20230707,100200,101839410,7740,7750,7750,7740,357
|
|
20230707,100100,99076150,7740,7760,7760,7740,221
|
|
20230707,100000,97363240,7760,7750,7760,7750,24
|
|
20230707,095900,97177220,7750,7740,7750,7740,144
|
|
20230707,095800,96061380,7750,7750,7750,7740,148
|
|
20230707,095700,94914430,7750,7740,7750,7740,262
|
|
20230707,095600,92884930,7750,7750,7750,7750,48
|
|
20230707,095500,92512930,7750,7750,7750,7750,5
|
|
20230707,095400,92474180,7750,7750,7750,7750,39
|
|
20230707,095300,92171930,7750,7750,7750,7740,174
|
|
20230707,095200,90823530,7750,7750,7750,7750,16
|
|
20230707,095100,90699530,7750,7760,7770,7750,738
|
|
20230707,095000,84979980,7760,7770,7770,7760,12
|
|
20230707,094900,84886830,7760,7760,7760,7760,11
|
|
20230707,094800,84801470,7770,7750,7770,7750,30
|
|
20230707,094700,84568900,7750,7750,7750,7750,9
|
|
20230707,094600,84499150,7770,7770,7770,7750,1768
|
|
20230707,094500,70789960,7760,7760,7760,7760,9
|
|
20230707,094400,70720120,7770,7770,7770,7760,135
|
|
20230707,094300,69671210,7760,7760,7760,7760,9
|
|
20230707,094200,69601370,7760,7760,7770,7760,10
|
|
20230707,094100,69523760,7770,7760,7770,7750,1321
|
|
20230707,094000,59275990,7760,7760,7760,7760,284
|
|
20230707,093900,57072150,7770,7770,7770,7760,162
|
|
20230707,093800,55814970,7760,7770,7790,7760,45
|
|
20230707,093700,55465230,7790,7760,7790,7760,23
|
|
20230707,093600,55286440,7760,7770,7770,7760,19
|
|
20230707,093500,55138860,7770,7780,7790,7770,120
|
|
20230707,093400,54205280,7780,7780,7780,7780,9
|
|
20230707,093300,54135260,7790,7780,7790,7780,46
|
|
20230707,093200,53777340,7780,7780,7780,7780,82
|
|
20230707,093100,53139380,7770,7770,7780,7770,38
|
|
20230707,093000,52843830,7780,7760,7780,7750,203
|
|
20230707,092900,51267800,7760,7750,7760,7750,607
|
|
20230707,092800,46557490,7760,7760,7760,7760,51
|
|
20230707,092700,46161730,7760,7760,7760,7760,37
|
|
20230707,092600,45874610,7760,7770,7770,7760,233
|
|
20230707,092500,44066520,7760,7760,7760,7760,350
|
|
20230707,092400,41350520,7760,7750,7760,7750,22
|
|
20230707,092300,41179920,7760,7760,7760,7760,37
|
|
20230707,092200,40892800,7760,7780,7780,7750,456
|
|
20230707,092100,37357310,7780,7800,7800,7750,402
|
|
20230707,092000,34234710,7800,7770,7800,7770,39
|
|
20230707,091900,33931230,7780,7780,7780,7770,32
|
|
20230707,091800,33682330,7780,7780,7790,7780,105
|
|
20230707,091700,32864480,7780,7790,7790,7780,400
|
|
20230707,091600,29750320,7790,7790,7790,7790,9
|
|
20230707,091500,29680210,7790,7790,7790,7790,58
|
|
20230707,091400,29228390,7790,7800,7800,7790,169
|
|
20230707,091300,27910780,7790,7780,7790,7780,219
|
|
20230707,091200,26204810,7790,7800,7800,7780,77
|
|
20230707,091100,25604810,7790,7820,7820,7790,879
|
|
20230707,091000,18746190,7820,7820,7830,7810,571
|
|
20230707,090900,14280960,7830,7830,7830,7820,8
|
|
20230707,090800,14218360,7820,7830,7840,7820,186
|
|
20230707,090700,12762010,7830,7830,7830,7830,2
|
|
20230707,090600,12746350,7830,7860,7860,7830,612
|
|
20230707,090500,7947070,7850,7860,7860,7850,11
|
|
20230707,090400,7860700,7850,7850,7850,7850,297
|
|
20230707,090300,5529250,7850,7850,7850,7850,13
|
|
20230707,090200,5427200,7860,7860,7870,7860,101
|
|
20230707,090100,4633330,7860,7880,7880,7860,442
|
|
20230707,090000,1150480,7880,7880,7880,7880,146
|