665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,200200,318674190,7790,7790,7790,7790,585
|
|
20230714,200100,318674190,7790,7790,7790,7790,0
|
|
20230714,200000,318674190,7790,7790,7790,7790,0
|
|
20230714,195900,318674190,7790,7790,7790,7790,0
|
|
20230714,195800,318674190,7790,7790,7790,7790,0
|
|
20230714,195700,318674190,7790,7790,7790,7790,0
|
|
20230714,195600,318674190,7790,7790,7790,7790,0
|
|
20230714,195500,318674190,7790,7790,7790,7790,0
|
|
20230714,195400,318674190,7790,7790,7790,7790,0
|
|
20230714,195300,318674190,7790,7790,7790,7790,0
|
|
20230714,195200,318674190,7790,7790,7790,7790,0
|
|
20230714,195100,318674190,7790,7790,7790,7790,0
|
|
20230714,195000,318674190,7790,7790,7790,7790,0
|
|
20230714,194900,318674190,7790,7790,7790,7790,0
|
|
20230714,194800,318674190,7790,7790,7790,7790,0
|
|
20230714,194700,318674190,7790,7790,7790,7790,0
|
|
20230714,194600,318674190,7790,7790,7790,7790,0
|
|
20230714,194500,318674190,7790,7790,7790,7790,0
|
|
20230714,194400,318674190,7790,7790,7790,7790,0
|
|
20230714,194300,318674190,7790,7790,7790,7790,0
|
|
20230714,194200,318674190,7790,7790,7790,7790,0
|
|
20230714,194100,318674190,7790,7790,7790,7790,0
|
|
20230714,194000,318674190,7790,7790,7790,7790,0
|
|
20230714,193900,318674190,7790,7790,7790,7790,0
|
|
20230714,193800,318674190,7790,7790,7790,7790,0
|
|
20230714,193700,318674190,7790,7790,7790,7790,0
|
|
20230714,193600,318674190,7790,7790,7790,7790,0
|
|
20230714,193500,318674190,7790,7790,7790,7790,0
|
|
20230714,193400,318674190,7790,7790,7790,7790,0
|
|
20230714,193300,318674190,7790,7790,7790,7790,0
|
|
20230714,193200,318674190,7790,7790,7790,7790,585
|
|
20230714,193100,318674190,7790,7790,7790,7790,0
|
|
20230714,193000,318674190,7790,7790,7790,7790,0
|
|
20230714,192900,318674190,7790,7790,7790,7790,0
|
|
20230714,192800,318674190,7790,7790,7790,7790,0
|
|
20230714,192700,318674190,7790,7790,7790,7790,0
|
|
20230714,192600,318674190,7790,7790,7790,7790,0
|
|
20230714,192500,318674190,7790,7790,7790,7790,0
|
|
20230714,192400,318674190,7790,7790,7790,7790,0
|
|
20230714,192300,318674190,7790,7790,7790,7790,0
|
|
20230714,192200,318674190,7790,7790,7790,7790,0
|
|
20230714,192100,318674190,7790,7790,7790,7790,0
|
|
20230714,192000,318674190,7790,7790,7790,7790,0
|
|
20230714,191900,318674190,7790,7790,7790,7790,0
|
|
20230714,191800,318674190,7790,7790,7790,7790,0
|
|
20230714,191700,318674190,7790,7790,7790,7790,0
|
|
20230714,191600,318674190,7790,7790,7790,7790,0
|
|
20230714,191500,318674190,7790,7790,7790,7790,0
|
|
20230714,191400,318674190,7790,7790,7790,7790,0
|
|
20230714,191300,318674190,7790,7790,7790,7790,0
|
|
20230714,191200,318674190,7790,7790,7790,7790,0
|
|
20230714,191100,318674190,7790,7790,7790,7790,0
|
|
20230714,191000,318674190,7790,7790,7790,7790,0
|
|
20230714,190900,318674190,7790,7790,7790,7790,0
|
|
20230714,190800,318674190,7790,7790,7790,7790,0
|
|
20230714,190700,318674190,7790,7790,7790,7790,0
|
|
20230714,190600,318674190,7790,7790,7790,7790,0
|
|
20230714,190500,318674190,7790,7790,7790,7790,0
|
|
20230714,190400,318674190,7790,7790,7790,7790,0
|
|
20230714,190300,318674190,7790,7790,7790,7790,0
|
|
20230714,190200,318674190,7790,7790,7790,7790,585
|
|
20230714,190100,318674190,7790,7790,7790,7790,0
|
|
20230714,190000,318674190,7790,7790,7790,7790,0
|
|
20230714,185900,318674190,7790,7790,7790,7790,0
|
|
20230714,185800,318674190,7790,7790,7790,7790,0
|
|
20230714,185700,318674190,7790,7790,7790,7790,0
|
|
20230714,185600,318674190,7790,7790,7790,7790,0
|
|
20230714,185500,318674190,7790,7790,7790,7790,0
|
|
20230714,185400,318674190,7790,7790,7790,7790,0
|
|
20230714,185300,318674190,7790,7790,7790,7790,0
|
|
20230714,185200,318674190,7790,7790,7790,7790,0
|
|
20230714,185100,318674190,7790,7790,7790,7790,0
|
|
20230714,185000,318674190,7790,7790,7790,7790,0
|
|
20230714,184900,318674190,7790,7790,7790,7790,0
|
|
20230714,184800,318674190,7790,7790,7790,7790,0
|
|
20230714,184700,318674190,7790,7790,7790,7790,0
|
|
20230714,184600,318674190,7790,7790,7790,7790,0
|
|
20230714,184500,318674190,7790,7790,7790,7790,0
|
|
20230714,184400,318674190,7790,7790,7790,7790,0
|
|
20230714,184300,318674190,7790,7790,7790,7790,0
|
|
20230714,184200,318674190,7790,7790,7790,7790,0
|
|
20230714,184100,318674190,7790,7790,7790,7790,0
|
|
20230714,184000,318674190,7790,7790,7790,7790,0
|
|
20230714,183900,318674190,7790,7790,7790,7790,0
|
|
20230714,183800,318674190,7790,7790,7790,7790,0
|
|
20230714,183700,318674190,7790,7790,7790,7790,0
|
|
20230714,183600,318674190,7790,7790,7790,7790,0
|
|
20230714,183500,318674190,7790,7790,7790,7790,0
|
|
20230714,183400,318674190,7790,7790,7790,7790,0
|
|
20230714,183300,318674190,7790,7790,7790,7790,0
|
|
20230714,183200,318674190,7790,7790,7790,7790,585
|
|
20230714,183100,318674190,7790,7790,7790,7790,0
|
|
20230714,183000,318674190,7790,7790,7790,7790,0
|
|
20230714,182900,318674190,7790,7790,7790,7790,0
|
|
20230714,182800,318674190,7790,7790,7790,7790,0
|
|
20230714,182700,318674190,7790,7790,7790,7790,0
|
|
20230714,182600,318674190,7790,7790,7790,7790,0
|
|
20230714,182500,318674190,7790,7790,7790,7790,0
|
|
20230714,182400,318674190,7790,7790,7790,7790,0
|
|
20230714,182300,318674190,7790,7790,7790,7790,0
|
|
20230714,182200,318674190,7790,7790,7790,7790,0
|
|
20230714,182100,318674190,7790,7790,7790,7790,0
|
|
20230714,182000,318674190,7790,7790,7790,7790,0
|
|
20230714,181900,318674190,7790,7790,7790,7790,0
|
|
20230714,181800,318674190,7790,7790,7790,7790,0
|
|
20230714,181700,318674190,7790,7790,7790,7790,0
|
|
20230714,181600,318674190,7790,7790,7790,7790,0
|
|
20230714,181500,318674190,7790,7790,7790,7790,0
|
|
20230714,181400,318674190,7790,7790,7790,7790,0
|
|
20230714,181300,318674190,7790,7790,7790,7790,0
|
|
20230714,181200,318674190,7790,7790,7790,7790,0
|
|
20230714,181100,318674190,7790,7790,7790,7790,0
|
|
20230714,181000,318674190,7790,7790,7790,7790,0
|
|
20230714,180900,318674190,7790,7790,7790,7790,0
|
|
20230714,180800,318674190,7790,7790,7790,7790,0
|
|
20230714,180700,318674190,7790,7790,7790,7790,0
|
|
20230714,180600,318674190,7790,7790,7790,7790,0
|
|
20230714,180500,318674190,7790,7790,7790,7790,0
|
|
20230714,180400,318674190,7790,7790,7790,7790,0
|
|
20230714,180300,318674190,7790,7790,7790,7790,0
|
|
20230714,180200,318674190,7790,7790,7790,7790,585
|
|
20230714,180100,318674190,7790,7790,7790,7790,0
|
|
20230714,180000,318674190,7790,7790,7790,7790,0
|
|
20230714,175900,318674190,7790,7790,7790,7790,0
|
|
20230714,175800,318674190,7790,7790,7790,7790,0
|
|
20230714,175700,318674190,7790,7790,7790,7790,0
|
|
20230714,175600,318674190,7790,7790,7790,7790,0
|
|
20230714,175500,318674190,7790,7790,7790,7790,0
|
|
20230714,175400,318674190,7790,7790,7790,7790,0
|
|
20230714,175300,318674190,7790,7790,7790,7790,0
|
|
20230714,175200,318674190,7790,7790,7790,7790,0
|
|
20230714,175100,318674190,7790,7790,7790,7790,0
|
|
20230714,175000,318674190,7790,7790,7790,7790,0
|
|
20230714,174900,318674190,7790,7790,7790,7790,0
|
|
20230714,174800,318674190,7790,7790,7790,7790,0
|
|
20230714,174700,318674190,7790,7790,7790,7790,0
|
|
20230714,174600,318674190,7790,7790,7790,7790,0
|
|
20230714,174500,318674190,7790,7790,7790,7790,0
|
|
20230714,174400,318674190,7790,7790,7790,7790,0
|
|
20230714,174300,318674190,7790,7790,7790,7790,0
|
|
20230714,174200,318674190,7790,7790,7790,7790,0
|
|
20230714,174100,318674190,7790,7790,7790,7790,0
|
|
20230714,174000,318674190,7790,7790,7790,7790,0
|
|
20230714,173900,318674190,7790,7790,7790,7790,0
|
|
20230714,173800,318674190,7790,7790,7790,7790,0
|
|
20230714,173700,318674190,7790,7790,7790,7790,0
|
|
20230714,173600,318674190,7790,7790,7790,7790,0
|
|
20230714,173500,318674190,7790,7790,7790,7790,0
|
|
20230714,173400,318674190,7790,7790,7790,7790,0
|
|
20230714,173300,318674190,7790,7790,7790,7790,0
|
|
20230714,173200,318674190,7790,7790,7790,7790,585
|
|
20230714,173100,318674190,7790,7790,7790,7790,0
|
|
20230714,173000,318674190,7790,7790,7790,7790,0
|
|
20230714,172900,318674190,7790,7790,7790,7790,0
|
|
20230714,172800,318674190,7790,7790,7790,7790,0
|
|
20230714,172700,318674190,7790,7790,7790,7790,0
|
|
20230714,172600,318674190,7790,7790,7790,7790,0
|
|
20230714,172500,318674190,7790,7790,7790,7790,0
|
|
20230714,172400,318674190,7790,7790,7790,7790,0
|
|
20230714,172300,318674190,7790,7790,7790,7790,0
|
|
20230714,172200,318674190,7790,7790,7790,7790,0
|
|
20230714,172100,318674190,7790,7790,7790,7790,0
|
|
20230714,172000,318674190,7790,7790,7790,7790,0
|
|
20230714,171900,318674190,7790,7790,7790,7790,0
|
|
20230714,171800,318674190,7790,7790,7790,7790,0
|
|
20230714,171700,318674190,7790,7790,7790,7790,0
|
|
20230714,171600,318674190,7790,7790,7790,7790,0
|
|
20230714,171500,318674190,7790,7790,7790,7790,0
|
|
20230714,171400,318674190,7790,7790,7790,7790,0
|
|
20230714,171300,318674190,7790,7790,7790,7790,0
|
|
20230714,171200,318674190,7790,7790,7790,7790,0
|
|
20230714,171100,318674190,7790,7790,7790,7790,0
|
|
20230714,171000,318674190,7790,7790,7790,7790,0
|
|
20230714,170900,318674190,7790,7790,7790,7790,0
|
|
20230714,170800,318674190,7790,7790,7790,7790,0
|
|
20230714,170700,318674190,7790,7790,7790,7790,0
|
|
20230714,170600,318674190,7790,7790,7790,7790,0
|
|
20230714,170500,318674190,7790,7790,7790,7790,0
|
|
20230714,170400,318674190,7790,7790,7790,7790,0
|
|
20230714,170300,318674190,7790,7790,7790,7790,0
|
|
20230714,170200,318674190,7790,7790,7790,7790,585
|
|
20230714,170100,318674190,7790,7790,7790,7790,0
|
|
20230714,170000,318674190,7790,7790,7790,7790,0
|
|
20230714,165900,318674190,7790,7790,7790,7790,0
|
|
20230714,165800,318674190,7790,7790,7790,7790,0
|
|
20230714,165700,318674190,7790,7790,7790,7790,0
|
|
20230714,165600,318674190,7790,7790,7790,7790,0
|
|
20230714,165500,318674190,7790,7790,7790,7790,0
|
|
20230714,165400,318674190,7790,7790,7790,7790,0
|
|
20230714,165300,318674190,7790,7790,7790,7790,0
|
|
20230714,165200,318674190,7790,7790,7790,7790,0
|
|
20230714,165100,318674190,7790,7790,7790,7790,0
|
|
20230714,165000,318674190,7790,7790,7790,7790,0
|
|
20230714,164900,318674190,7790,7790,7790,7790,0
|
|
20230714,164800,318674190,7790,7790,7790,7790,0
|
|
20230714,164700,318674190,7790,7790,7790,7790,0
|
|
20230714,164600,318674190,7790,7790,7790,7790,0
|
|
20230714,164500,318674190,7790,7790,7790,7790,0
|
|
20230714,164400,318674190,7790,7790,7790,7790,0
|
|
20230714,164300,318674190,7790,7790,7790,7790,0
|
|
20230714,164200,318674190,7790,7790,7790,7790,0
|
|
20230714,164100,318674190,7790,7790,7790,7790,0
|
|
20230714,164000,318674190,7790,7790,7790,7790,0
|
|
20230714,163900,318674190,7790,7790,7790,7790,0
|
|
20230714,163800,318674190,7790,7790,7790,7790,0
|
|
20230714,163700,318674190,7790,7790,7790,7790,0
|
|
20230714,163600,318674190,7790,7790,7790,7790,0
|
|
20230714,163500,318674190,7790,7790,7790,7790,0
|
|
20230714,163400,318674190,7790,7790,7790,7790,0
|
|
20230714,163300,318674190,7790,7790,7790,7790,0
|
|
20230714,163200,318674190,7790,7790,7790,7790,585
|
|
20230714,163100,318674190,7790,7790,7790,7790,0
|
|
20230714,163000,318674190,7790,7790,7790,7790,0
|
|
20230714,162900,318674190,7790,7790,7790,7790,0
|
|
20230714,162800,318674190,7790,7790,7790,7790,0
|
|
20230714,162700,318674190,7790,7790,7790,7790,0
|
|
20230714,162600,318674190,7790,7790,7790,7790,0
|
|
20230714,162500,318674190,7790,7790,7790,7790,0
|
|
20230714,162400,318674190,7790,7790,7790,7790,0
|
|
20230714,162300,318674190,7790,7790,7790,7790,0
|
|
20230714,162200,318674190,7790,7790,7790,7790,0
|
|
20230714,162100,318674190,7790,7790,7790,7790,0
|
|
20230714,162000,318674190,7790,7790,7790,7790,0
|
|
20230714,161900,318674190,7790,7790,7790,7790,0
|
|
20230714,161800,318674190,7790,7790,7790,7790,0
|
|
20230714,161700,318674190,7790,7790,7790,7790,0
|
|
20230714,161600,318674190,7790,7790,7790,7790,0
|
|
20230714,161500,318674190,7790,7790,7790,7790,0
|
|
20230714,161400,318674190,7790,7790,7790,7790,0
|
|
20230714,161300,318674190,7790,7790,7790,7790,0
|
|
20230714,161200,318674190,7790,7790,7790,7790,0
|
|
20230714,161100,318674190,7790,7790,7790,7790,0
|
|
20230714,161000,318674190,7790,7790,7790,7790,0
|
|
20230714,160900,318674190,7790,7790,7790,7790,0
|
|
20230714,160800,318674190,7790,7790,7790,7790,0
|
|
20230714,160700,318674190,7790,7790,7790,7790,0
|
|
20230714,160600,318674190,7790,7790,7790,7790,0
|
|
20230714,160500,318674190,7790,7790,7790,7790,0
|
|
20230714,160400,318674190,7790,7790,7790,7790,0
|
|
20230714,160300,318674190,7790,7790,7790,7790,0
|
|
20230714,160200,318674190,7790,7790,7790,7790,585
|
|
20230714,160100,318674190,7790,7790,7790,7790,0
|
|
20230714,160000,318674190,7790,7790,7790,7790,0
|
|
20230714,155900,318674190,7790,7790,7790,7790,0
|
|
20230714,155800,318674190,7790,7790,7790,7790,0
|
|
20230714,155700,318674190,7790,7790,7790,7790,0
|
|
20230714,155600,318674190,7790,7790,7790,7790,0
|
|
20230714,155500,318674190,7790,7790,7790,7790,0
|
|
20230714,155400,318674190,7790,7790,7790,7790,0
|
|
20230714,155300,318674190,7790,7790,7790,7790,0
|
|
20230714,155200,318674190,7790,7790,7790,7790,0
|
|
20230714,155100,318674190,7790,7790,7790,7790,0
|
|
20230714,155000,318674190,7790,7790,7790,7790,0
|
|
20230714,154900,318674190,7790,7790,7790,7790,0
|
|
20230714,154800,318674190,7790,7790,7790,7790,0
|
|
20230714,154700,318674190,7790,7790,7790,7790,0
|
|
20230714,154600,318674190,7790,7790,7790,7790,0
|
|
20230714,154500,318674190,7790,7790,7790,7790,0
|
|
20230714,154400,318674190,7790,7790,7790,7790,0
|
|
20230714,154300,318674190,7790,7790,7790,7790,0
|
|
20230714,154200,318674190,7790,7790,7790,7790,0
|
|
20230714,154100,318674190,7790,7790,7790,7790,0
|
|
20230714,154000,318674190,7790,7790,7790,7790,0
|
|
20230714,153900,318674190,7790,7790,7790,7790,0
|
|
20230714,153800,318674190,7790,7790,7790,7790,0
|
|
20230714,153700,318674190,7790,7790,7790,7790,0
|
|
20230714,153600,318674190,7790,7790,7790,7790,0
|
|
20230714,153500,318674190,7790,7790,7790,7790,0
|
|
20230714,153400,318674190,7790,7790,7790,7790,0
|
|
20230714,153300,318674190,7790,7790,7790,7790,0
|
|
20230714,153200,318674190,7790,7790,7790,7790,585
|
|
20230714,153100,318674190,7790,7790,7790,7790,0
|
|
20230714,153000,318674190,7790,7790,7790,7790,585
|
|
20230714,152900,314117040,7830,7830,7830,7830,0
|
|
20230714,152800,314117040,7830,7830,7830,7830,0
|
|
20230714,152700,314117040,7830,7830,7830,7830,0
|
|
20230714,152600,314117040,7830,7830,7830,7830,0
|
|
20230714,152500,314117040,7830,7830,7830,7830,0
|
|
20230714,152400,314117040,7830,7830,7830,7830,0
|
|
20230714,152300,314117040,7830,7830,7830,7830,0
|
|
20230714,152200,314117040,7830,7830,7830,7830,0
|
|
20230714,152100,314117040,7830,7830,7830,7830,0
|
|
20230714,152000,314117040,7830,7830,7830,7830,0
|
|
20230714,151900,314117040,7830,7830,7830,7830,0
|
|
20230714,151800,314117040,7830,7830,7830,7830,7
|
|
20230714,151700,314062230,7830,7830,7830,7830,9
|
|
20230714,151600,313991760,7830,7820,7830,7800,616
|
|
20230714,151500,309185550,7820,7820,7820,7820,8
|
|
20230714,151400,309122990,7820,7820,7830,7800,464
|
|
20230714,151300,305498420,7820,7820,7820,7820,19
|
|
20230714,151200,305349840,7820,7820,7820,7820,15
|
|
20230714,151100,305232540,7820,7820,7820,7820,24
|
|
20230714,151000,305044860,7820,7820,7820,7820,8
|
|
20230714,150900,304982300,7810,7810,7810,7810,790
|
|
20230714,150800,298812400,7810,7810,7810,7810,462
|
|
20230714,150700,295204180,7810,7810,7810,7810,109
|
|
20230714,150600,294352890,7810,7810,7810,7810,4
|
|
20230714,150500,294321650,7810,7810,7810,7810,27
|
|
20230714,150400,294110780,7810,7810,7810,7810,28
|
|
20230714,150300,293892100,7830,7830,7830,7830,5
|
|
20230714,150200,293852950,7820,7830,7830,7800,310
|
|
20230714,150100,291434580,7830,7830,7830,7830,9
|
|
20230714,150000,291364110,7830,7830,7830,7830,5
|
|
20230714,145900,291324960,7830,7830,7830,7800,782
|
|
20230714,145800,285220970,7830,7830,7830,7830,9
|
|
20230714,145700,285150500,7830,7830,7830,7830,5
|
|
20230714,145600,285111350,7830,7830,7830,7830,13
|
|
20230714,145500,285009560,7830,7830,7830,7830,9
|
|
20230714,145400,284939090,7820,7820,7820,7820,213
|
|
20230714,145300,283273430,7810,7810,7810,7810,100
|
|
20230714,145200,282492430,7810,7810,7810,7810,511
|
|
20230714,145100,278501520,7810,7810,7810,7810,9
|
|
20230714,145000,278431230,7810,7800,7810,7800,556
|
|
20230714,144900,274094340,7800,7800,7800,7800,109
|
|
20230714,144800,273244140,7800,7800,7800,7800,5
|
|
20230714,144700,273205140,7800,7790,7800,7790,22
|
|
20230714,144600,273033570,7790,7790,7790,7780,186
|
|
20230714,144500,271585780,7790,7790,7790,7790,7
|
|
20230714,144400,271531250,7780,7790,7790,7780,67
|
|
20230714,144300,271009860,7790,7790,7790,7790,19
|
|
20230714,144200,270861850,7790,7780,7790,7780,1347
|
|
20230714,144100,260382140,7790,7790,7790,7790,21
|
|
20230714,144000,260218550,7780,7790,7790,7780,10
|
|
20230714,143900,260140700,7790,7790,7790,7790,5
|
|
20230714,143800,260101750,7790,7790,7790,7790,14
|
|
20230714,143700,259992690,7780,7780,7790,7780,64
|
|
20230714,143600,259494680,7780,7790,7790,7780,58
|
|
20230714,143500,259042900,7780,7790,7790,7780,22
|
|
20230714,143400,258871540,7780,7780,7790,7780,150
|
|
20230714,143300,257704490,7780,7790,7790,7780,289
|
|
20230714,143200,255453410,7790,7790,7790,7790,16
|
|
20230714,143100,255328770,7790,7790,7790,7790,18
|
|
20230714,143000,255188550,7780,7790,7790,7780,12
|
|
20230714,142900,255095140,7790,7790,7790,7790,14
|
|
20230714,142800,254986080,7780,7800,7800,7780,32
|
|
20230714,142700,254736830,7800,7800,7800,7800,11
|
|
20230714,142600,254651030,7800,7800,7800,7800,14
|
|
20230714,142500,254541830,7800,7800,7800,7800,9
|
|
20230714,142400,254471630,7800,7800,7800,7800,5
|
|
20230714,142300,254432630,7800,7790,7800,7790,28
|
|
20230714,142200,254214400,7790,7790,7790,7790,10
|
|
20230714,142100,254136500,7790,7790,7790,7790,4
|
|
20230714,142000,254105340,7790,7790,7790,7790,19
|
|
20230714,141900,253957330,7800,7800,7800,7800,10
|
|
20230714,141800,253879330,7800,7800,7800,7800,5
|
|
20230714,141700,253840330,7790,7790,7790,7790,24
|
|
20230714,141600,253653370,7790,7790,7790,7790,17
|
|
20230714,141500,253520940,7790,7790,7790,7790,862
|
|
20230714,141400,246805960,7790,7790,7790,7780,513
|
|
20230714,141300,242814730,7790,7790,7790,7780,16
|
|
20230714,141200,242690190,7790,7790,7790,7790,5
|
|
20230714,141100,242651240,7790,7790,7790,7790,26
|
|
20230714,141000,242448700,7790,7790,7790,7790,5
|
|
20230714,140900,242409750,7780,7780,7780,7780,0
|
|
20230714,140800,242409750,7780,7780,7780,7780,200
|
|
20230714,140700,240853750,7790,7790,7790,7790,0
|
|
20230714,140600,240853750,7790,7790,7790,7790,2
|
|
20230714,140500,240838170,7790,7790,7790,7790,448
|
|
20230714,140400,237348250,7790,7790,7790,7790,0
|
|
20230714,140300,237348250,7790,7790,7790,7790,0
|
|
20230714,140200,237348250,7790,7790,7790,7790,0
|
|
20230714,140100,237348250,7790,7790,7790,7790,0
|
|
20230714,140000,237348250,7790,7790,7790,7790,22
|
|
20230714,135900,237176870,7780,7780,7780,7780,3
|
|
20230714,135800,237153530,7780,7780,7780,7780,29
|
|
20230714,135700,236927910,7790,7790,7790,7790,0
|
|
20230714,135600,236927910,7790,7790,7790,7790,0
|
|
20230714,135500,236927910,7790,7790,7790,7790,135
|
|
20230714,135400,235876260,7790,7790,7790,7790,1
|
|
20230714,135300,235868470,7780,7780,7780,7780,0
|
|
20230714,135200,235868470,7780,7780,7780,7780,16
|
|
20230714,135100,235743990,7790,7790,7790,7790,0
|
|
20230714,135000,235743990,7790,7790,7790,7790,0
|
|
20230714,134900,235743990,7790,7790,7790,7790,0
|
|
20230714,134800,235743990,7790,7790,7790,7790,0
|
|
20230714,134700,235743990,7790,7790,7790,7790,0
|
|
20230714,134600,235743990,7790,7780,7790,7780,8
|
|
20230714,134500,235681730,7790,7790,7790,7790,475
|
|
20230714,134400,231981480,7800,7780,7800,7770,1669
|
|
20230714,134300,218990400,7790,7790,7790,7790,0
|
|
20230714,134200,218990400,7790,7790,7790,7790,6
|
|
20230714,134100,218943660,7790,7790,7790,7790,0
|
|
20230714,134000,218943660,7790,7790,7790,7790,0
|
|
20230714,133900,218943660,7790,7790,7790,7790,0
|
|
20230714,133800,218943660,7790,7790,7790,7790,5
|
|
20230714,133700,218904710,7780,7780,7780,7780,150
|
|
20230714,133600,217737710,7790,7790,7790,7790,0
|
|
20230714,133500,217737710,7790,7790,7790,7790,0
|
|
20230714,133400,217737710,7790,7790,7790,7790,0
|
|
20230714,133300,217737710,7790,7790,7790,7790,0
|
|
20230714,133200,217737710,7790,7790,7790,7790,0
|
|
20230714,133100,217737710,7790,7790,7790,7790,0
|
|
20230714,133000,217737710,7790,7790,7790,7790,4
|
|
20230714,132900,217706550,7790,7790,7790,7790,0
|
|
20230714,132800,217706550,7790,7790,7790,7790,130
|
|
20230714,132700,216693850,7790,7790,7790,7790,1
|
|
20230714,132600,216686060,7790,7790,7790,7790,0
|
|
20230714,132500,216686060,7790,7790,7790,7790,0
|
|
20230714,132400,216686060,7790,7790,7790,7790,10
|
|
20230714,132300,216608160,7790,7790,7790,7790,0
|
|
20230714,132200,216608160,7790,7790,7790,7790,83
|
|
20230714,132100,215961590,7790,7790,7790,7790,0
|
|
20230714,132000,215961590,7790,7790,7790,7790,0
|
|
20230714,131900,215961590,7790,7790,7790,7790,0
|
|
20230714,131800,215961590,7790,7790,7790,7790,0
|
|
20230714,131700,215961590,7790,7790,7790,7790,1
|
|
20230714,131600,215953800,7780,7780,7780,7780,519
|
|
20230714,131500,211915980,7790,7790,7790,7790,0
|
|
20230714,131400,211915980,7790,7790,7790,7790,0
|
|
20230714,131300,211915980,7790,7790,7790,7790,0
|
|
20230714,131200,211915980,7790,7790,7790,7790,0
|
|
20230714,131100,211915980,7790,7790,7790,7790,1
|
|
20230714,131000,211908190,7790,7790,7790,7790,0
|
|
20230714,130900,211908190,7790,7790,7790,7790,1
|
|
20230714,130800,211900400,7780,7780,7780,7780,0
|
|
20230714,130700,211900400,7780,7780,7780,7780,50
|
|
20230714,130600,211511400,7780,7780,7780,7780,0
|
|
20230714,130500,211511400,7780,7780,7780,7780,18
|
|
20230714,130400,211371360,7780,7780,7780,7780,50
|
|
20230714,130300,210982360,7780,7780,7780,7780,0
|
|
20230714,130200,210982360,7780,7780,7780,7780,3
|
|
20230714,130100,210959020,7790,7790,7790,7790,0
|
|
20230714,130000,210959020,7790,7790,7790,7790,0
|
|
20230714,125900,210959020,7790,7790,7790,7790,0
|
|
20230714,125800,210959020,7790,7790,7790,7790,0
|
|
20230714,125700,210959020,7790,7790,7790,7790,0
|
|
20230714,125600,210959020,7790,7790,7790,7790,24
|
|
20230714,125500,210772060,7780,7780,7780,7780,28
|
|
20230714,125400,210554220,7790,7790,7790,7790,0
|
|
20230714,125300,210554220,7790,7790,7790,7790,0
|
|
20230714,125200,210554220,7790,7790,7790,7790,1
|
|
20230714,125100,210546430,7790,7790,7790,7790,2
|
|
20230714,125000,210530850,7790,7790,7790,7790,0
|
|
20230714,124900,210530850,7790,7790,7790,7790,207
|
|
20230714,124800,208918320,7780,7780,7780,7780,2
|
|
20230714,124700,208902760,7780,7780,7780,7780,0
|
|
20230714,124600,208902760,7780,7780,7780,7780,100
|
|
20230714,124500,208124760,7780,7780,7780,7780,985
|
|
20230714,124400,200461460,7790,7790,7790,7790,2
|
|
20230714,124300,200445880,7780,7780,7780,7780,734
|
|
20230714,124200,194735360,7780,7780,7780,7780,0
|
|
20230714,124100,194735360,7780,7780,7780,7780,0
|
|
20230714,124000,194735360,7780,7780,7780,7780,2
|
|
20230714,123900,194719800,7770,7770,7770,7770,0
|
|
20230714,123800,194719800,7770,7770,7770,7770,0
|
|
20230714,123700,194719800,7770,7770,7770,7770,0
|
|
20230714,123600,194719800,7770,7770,7770,7770,166
|
|
20230714,123500,193429980,7770,7770,7770,7770,0
|
|
20230714,123400,193429980,7770,7770,7770,7770,0
|
|
20230714,123300,193429980,7770,7770,7770,7770,0
|
|
20230714,123200,193429980,7770,7770,7770,7770,0
|
|
20230714,123100,193429980,7770,7770,7770,7770,0
|
|
20230714,123000,193429980,7770,7770,7770,7770,0
|
|
20230714,122900,193429980,7770,7770,7770,7770,12
|
|
20230714,122800,193336740,7770,7770,7770,7770,0
|
|
20230714,122700,193336740,7770,7770,7770,7770,20
|
|
20230714,122600,193181340,7770,7770,7770,7770,0
|
|
20230714,122500,193181340,7770,7770,7770,7770,0
|
|
20230714,122400,193181340,7770,7770,7770,7770,200
|
|
20230714,122300,191627340,7770,7770,7770,7770,0
|
|
20230714,122200,191627340,7770,7770,7770,7770,0
|
|
20230714,122100,191627340,7770,7770,7770,7770,35
|
|
20230714,122000,191355390,7770,7770,7770,7770,0
|
|
20230714,121900,191355390,7770,7770,7770,7770,0
|
|
20230714,121800,191355390,7770,7770,7770,7770,8
|
|
20230714,121700,191293230,7770,7780,7780,7770,115
|
|
20230714,121600,190398680,7770,7780,7780,7770,220
|
|
20230714,121500,188689260,7780,7770,7780,7770,13
|
|
20230714,121400,188588240,7770,7770,7780,7770,64
|
|
20230714,121300,188090860,7770,7770,7770,7770,0
|
|
20230714,121200,188090860,7770,7770,7770,7770,20
|
|
20230714,121100,187935460,7770,7780,7780,7770,2
|
|
20230714,121000,187919910,7780,7780,7780,7780,0
|
|
20230714,120900,187919910,7780,7780,7780,7780,51
|
|
20230714,120800,187523130,7780,7780,7780,7780,0
|
|
20230714,120700,187523130,7780,7780,7780,7780,0
|
|
20230714,120600,187523130,7780,7780,7780,7780,0
|
|
20230714,120500,187523130,7780,7780,7780,7780,0
|
|
20230714,120400,187523130,7780,7780,7780,7780,2
|
|
20230714,120300,187507570,7770,7770,7770,7770,0
|
|
20230714,120200,187507570,7770,7770,7770,7770,0
|
|
20230714,120100,187507570,7770,7770,7770,7770,11
|
|
20230714,120000,187422100,7780,7780,7780,7780,0
|
|
20230714,115900,187422100,7780,7780,7780,7780,0
|
|
20230714,115800,187422100,7780,7780,7780,7780,0
|
|
20230714,115700,187422100,7780,7780,7780,7780,0
|
|
20230714,115600,187422100,7780,7780,7780,7780,50
|
|
20230714,115500,187033100,7780,7780,7780,7780,1
|
|
20230714,115400,187025320,7790,7790,7790,7790,0
|
|
20230714,115300,187025320,7790,7790,7790,7790,1
|
|
20230714,115200,187017530,7790,7790,7790,7790,3
|
|
20230714,115100,186994160,7790,7790,7790,7790,0
|
|
20230714,115000,186994160,7790,7790,7790,7790,163
|
|
20230714,114900,185724390,7790,7790,7790,7790,1
|
|
20230714,114800,185716600,7790,7790,7790,7790,50
|
|
20230714,114700,185327100,7790,7790,7790,7790,0
|
|
20230714,114600,185327100,7790,7760,7790,7760,57
|
|
20230714,114500,184883280,7760,7790,7790,7760,50
|
|
20230714,114400,184494680,7760,7760,7760,7760,0
|
|
20230714,114300,184494680,7760,7760,7760,7760,20
|
|
20230714,114200,184339480,7760,7760,7760,7760,512
|
|
20230714,114100,180366360,7790,7790,7790,7790,0
|
|
20230714,114000,180366360,7790,7790,7790,7790,0
|
|
20230714,113900,180366360,7790,7790,7790,7790,0
|
|
20230714,113800,180366360,7790,7790,7790,7790,0
|
|
20230714,113700,180366360,7790,7790,7790,7790,11
|
|
20230714,113600,180280670,7790,7790,7790,7790,0
|
|
20230714,113500,180280670,7790,7790,7790,7790,0
|
|
20230714,113400,180280670,7790,7760,7790,7760,14
|
|
20230714,113300,180172000,7790,7760,7790,7760,13
|
|
20230714,113200,180071090,7760,7770,7770,7760,150
|
|
20230714,113100,178906060,7780,7780,7780,7780,0
|
|
20230714,113000,178906060,7780,7780,7780,7780,0
|
|
20230714,112900,178906060,7780,7790,7790,7780,80
|
|
20230714,112800,178283650,7780,7780,7780,7780,0
|
|
20230714,112700,178283650,7780,7780,7780,7780,0
|
|
20230714,112600,178283650,7780,7780,7780,7780,0
|
|
20230714,112500,178283650,7780,7780,7780,7780,0
|
|
20230714,112400,178283650,7780,7790,7790,7780,1001
|
|
20230714,112300,170485870,7780,7780,7780,7780,1
|
|
20230714,112200,170478090,7800,7800,7800,7790,462
|
|
20230714,112100,166875100,7790,7790,7790,7790,39
|
|
20230714,112000,166571290,7790,7780,7790,7780,572
|
|
20230714,111900,162120410,7770,7770,7770,7770,4
|
|
20230714,111800,162089330,7770,7770,7770,7770,0
|
|
20230714,111700,162089330,7770,7770,7770,7770,0
|
|
20230714,111600,162089330,7770,7780,7780,7770,79
|
|
20230714,111500,161475200,7780,7780,7780,7780,2
|
|
20230714,111400,161459640,7770,7770,7770,7770,35
|
|
20230714,111300,161187690,7770,7770,7770,7770,32
|
|
20230714,111200,160939050,7760,7770,7770,7760,8
|
|
20230714,111100,160876950,7770,7770,7770,7770,0
|
|
20230714,111000,160876950,7770,7770,7770,7770,0
|
|
20230714,110900,160876950,7770,7770,7770,7770,16
|
|
20230714,110800,160752630,7770,7770,7770,7770,5
|
|
20230714,110700,160713780,7770,7770,7770,7770,30
|
|
20230714,110600,160480680,7770,7770,7770,7770,30
|
|
20230714,110500,160247580,7750,7750,7750,7750,52
|
|
20230714,110400,159844580,7750,7750,7750,7750,70
|
|
20230714,110300,159302080,7760,7760,7760,7760,0
|
|
20230714,110200,159302080,7760,7750,7760,7750,111
|
|
20230714,110100,158441790,7760,7760,7760,7760,15
|
|
20230714,110000,158325390,7760,7770,7770,7760,310
|
|
20230714,105900,155916710,7770,7770,7770,7770,7
|
|
20230714,105800,155862320,7780,7770,7780,7770,48
|
|
20230714,105700,155489160,7770,7770,7770,7770,40
|
|
20230714,105600,155178360,7770,7770,7770,7770,11
|
|
20230714,105500,155092890,7770,7770,7770,7770,1
|
|
20230714,105400,155085120,7770,7770,7770,7770,0
|
|
20230714,105300,155085120,7770,7770,7770,7770,0
|
|
20230714,105200,155085120,7770,7770,7770,7770,7
|
|
20230714,105100,155030730,7770,7770,7770,7770,5
|
|
20230714,105000,154991880,7770,7770,7770,7770,0
|
|
20230714,104900,154991880,7770,7780,7780,7770,51
|
|
20230714,104800,154595110,7780,7770,7780,7770,13
|
|
20230714,104700,154494050,7780,7780,7780,7780,1
|
|
20230714,104600,154486270,7770,7770,7770,7770,3
|
|
20230714,104500,154462960,7770,7770,7770,7770,0
|
|
20230714,104400,154462960,7770,7770,7770,7770,39
|
|
20230714,104300,154159930,7780,7780,7780,7780,0
|
|
20230714,104200,154159930,7780,7780,7780,7780,0
|
|
20230714,104100,154159930,7780,7780,7780,7780,1
|
|
20230714,104000,154152150,7780,7770,7780,7750,6
|
|
20230714,103900,154105600,7780,7780,7780,7780,1
|
|
20230714,103800,154097820,7760,7780,7780,7750,16
|
|
20230714,103700,153973620,7780,7780,7780,7760,4
|
|
20230714,103600,153942520,7780,7780,7780,7780,1
|
|
20230714,103500,153934740,7740,7760,7760,7740,1137
|
|
20230714,103400,145127190,7760,7770,7770,7760,1031
|
|
20230714,103300,137116620,7770,7770,7770,7770,10
|
|
20230714,103200,137038920,7770,7770,7770,7770,0
|
|
20230714,103100,137038920,7770,7770,7770,7770,0
|
|
20230714,103000,137038920,7770,7770,7770,7770,0
|
|
20230714,102900,137038920,7770,7770,7770,7770,0
|
|
20230714,102800,137038920,7770,7770,7770,7770,10
|
|
20230714,102700,136961220,7770,7770,7770,7770,0
|
|
20230714,102600,136961220,7770,7770,7770,7770,3
|
|
20230714,102500,136937910,7760,7760,7760,7760,0
|
|
20230714,102400,136937910,7760,7760,7770,7760,458
|
|
20230714,102300,133383530,7750,7750,7750,7750,50
|
|
20230714,102200,132996030,7760,7760,7760,7760,0
|
|
20230714,102100,132996030,7760,7760,7760,7760,200
|
|
20230714,102000,131444030,7780,7780,7780,7780,0
|
|
20230714,101900,131444030,7780,7760,7780,7760,104
|
|
20230714,101800,130634990,7750,7750,7750,7750,51
|
|
20230714,101700,130239740,7740,7760,7760,7740,601
|
|
20230714,101600,125583260,7780,7780,7780,7780,20
|
|
20230714,101500,125427660,7780,7780,7780,7780,0
|
|
20230714,101400,125427660,7780,7780,7780,7780,0
|
|
20230714,101300,125427660,7780,7770,7780,7770,73
|
|
20230714,101200,124860280,7770,7770,7770,7770,2
|
|
20230714,101100,124844740,7750,7760,7760,7750,30
|
|
20230714,101000,124611950,7760,7760,7760,7760,2
|
|
20230714,100900,124596430,7780,7780,7780,7780,0
|
|
20230714,100800,124596430,7780,7780,7780,7780,2
|
|
20230714,100700,124580870,7780,7750,7780,7750,7
|
|
20230714,100600,124526560,7750,7770,7780,7750,410
|
|
20230714,100500,121346490,7770,7770,7770,7770,3
|
|
20230714,100400,121323180,7770,7770,7770,7770,7
|
|
20230714,100300,121268790,7780,7780,7780,7780,1
|
|
20230714,100200,121261010,7770,7770,7770,7770,0
|
|
20230714,100100,121261010,7770,7770,7770,7770,7
|
|
20230714,100000,121206620,7770,7760,7770,7760,177
|
|
20230714,095900,119833080,7750,7750,7750,7750,3
|
|
20230714,095800,119809830,7760,7750,7760,7750,199
|
|
20230714,095700,118267040,7750,7750,7760,7740,524
|
|
20230714,095600,114211090,7750,7760,7760,7750,3245
|
|
20230714,095500,89045440,7770,7780,7780,7770,1995
|
|
20230714,095400,73544280,7780,7780,7780,7780,201
|
|
20230714,095300,71980500,7790,7790,7790,7790,4
|
|
20230714,095200,71949340,7780,7790,7790,7780,380
|
|
20230714,095100,68992920,7780,7780,7780,7780,0
|
|
20230714,095000,68992920,7780,7780,7780,7780,22
|
|
20230714,094900,68821760,7790,7790,7790,7790,0
|
|
20230714,094800,68821760,7790,7790,7790,7790,0
|
|
20230714,094700,68821760,7790,7790,7790,7790,1
|
|
20230714,094600,68813970,7800,7810,7810,7780,980
|
|
20230714,094500,61178820,7810,7810,7810,7810,1
|
|
20230714,094400,61171010,7780,7800,7800,7780,56
|
|
20230714,094300,60735290,7810,7810,7810,7810,1
|
|
20230714,094200,60727480,7790,7790,7790,7790,100
|
|
20230714,094100,59948480,7790,7810,7810,7790,98
|
|
20230714,094000,59184060,7810,7810,7810,7810,2
|
|
20230714,093900,59168440,7810,7810,7810,7810,3
|
|
20230714,093800,59145010,7810,7800,7810,7780,340
|
|
20230714,093700,56498090,7800,7790,7800,7790,1504
|
|
20230714,093600,44781920,7800,7800,7800,7800,186
|
|
20230714,093500,43331120,7800,7800,7800,7800,32
|
|
20230714,093400,43081520,7800,7810,7810,7800,18
|
|
20230714,093300,42941110,7810,7800,7810,7800,1115
|
|
20230714,093200,34244090,7810,7810,7810,7810,1
|
|
20230714,093100,34236280,7800,7800,7800,7800,7
|
|
20230714,093000,34181680,7810,7800,7810,7800,10
|
|
20230714,092900,34103670,7810,7810,7810,7810,1
|
|
20230714,092800,34095860,7800,7800,7800,7800,0
|
|
20230714,092700,34095860,7800,7800,7800,7800,60
|
|
20230714,092600,33627860,7800,7800,7800,7800,10
|
|
20230714,092500,33549860,7810,7810,7810,7800,19
|
|
20230714,092400,33401630,7810,7800,7810,7800,35
|
|
20230714,092300,33128320,7800,7800,7800,7790,188
|
|
20230714,092200,31663350,7800,7810,7810,7800,181
|
|
20230714,092100,30251370,7810,7810,7810,7810,0
|
|
20230714,092000,30251370,7810,7820,7820,7800,88
|
|
20230714,091900,29564080,7820,7820,7820,7820,52
|
|
20230714,091800,29157440,7840,7840,7840,7840,0
|
|
20230714,091700,29157440,7840,7840,7840,7840,14
|
|
20230714,091600,29047680,7820,7820,7820,7820,100
|
|
20230714,091500,28265680,7840,7840,7840,7840,22
|
|
20230714,091400,28093200,7840,7840,7840,7840,9
|
|
20230714,091300,28022640,7840,7840,7840,7840,0
|
|
20230714,091200,28022640,7840,7840,7840,7840,2
|
|
20230714,091100,28006960,7810,7840,7840,7810,227
|
|
20230714,091000,26234030,7800,7840,7840,7800,1103
|
|
20230714,090900,17630310,7840,7800,7840,7800,3
|
|
20230714,090800,17606870,7800,7800,7800,7800,0
|
|
20230714,090700,17606870,7800,7800,7800,7800,2
|
|
20230714,090600,17591270,7850,7840,7850,7840,125
|
|
20230714,090500,16610170,7770,7770,7770,7770,0
|
|
20230714,090400,16610170,7770,7810,7810,7760,572
|
|
20230714,090300,12156620,7820,7840,7840,7820,139
|
|
20230714,090200,11068390,7840,7850,7850,7840,1059
|
|
20230714,090100,2761830,7860,7870,7870,7860,81
|
|
20230714,090000,2124900,7870,7870,7870,7870,270
|