664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,200100,327361920,7740,7740,7740,7740,525
|
|
20230718,200000,327361920,7740,7740,7740,7740,0
|
|
20230718,195900,327361920,7740,7740,7740,7740,0
|
|
20230718,195800,327361920,7740,7740,7740,7740,0
|
|
20230718,195700,327361920,7740,7740,7740,7740,0
|
|
20230718,195600,327361920,7740,7740,7740,7740,0
|
|
20230718,195500,327361920,7740,7740,7740,7740,0
|
|
20230718,195400,327361920,7740,7740,7740,7740,0
|
|
20230718,195300,327361920,7740,7740,7740,7740,0
|
|
20230718,195200,327361920,7740,7740,7740,7740,0
|
|
20230718,195100,327361920,7740,7740,7740,7740,0
|
|
20230718,195000,327361920,7740,7740,7740,7740,0
|
|
20230718,194900,327361920,7740,7740,7740,7740,0
|
|
20230718,194800,327361920,7740,7740,7740,7740,0
|
|
20230718,194700,327361920,7740,7740,7740,7740,0
|
|
20230718,194600,327361920,7740,7740,7740,7740,0
|
|
20230718,194500,327361920,7740,7740,7740,7740,0
|
|
20230718,194400,327361920,7740,7740,7740,7740,0
|
|
20230718,194300,327361920,7740,7740,7740,7740,0
|
|
20230718,194200,327361920,7740,7740,7740,7740,0
|
|
20230718,194100,327361920,7740,7740,7740,7740,0
|
|
20230718,194000,327361920,7740,7740,7740,7740,0
|
|
20230718,193900,327361920,7740,7740,7740,7740,0
|
|
20230718,193800,327361920,7740,7740,7740,7740,0
|
|
20230718,193700,327361920,7740,7740,7740,7740,0
|
|
20230718,193600,327361920,7740,7740,7740,7740,0
|
|
20230718,193500,327361920,7740,7740,7740,7740,0
|
|
20230718,193400,327361920,7740,7740,7740,7740,0
|
|
20230718,193300,327361920,7740,7740,7740,7740,0
|
|
20230718,193200,327361920,7740,7740,7740,7740,0
|
|
20230718,193100,327361920,7740,7740,7740,7740,525
|
|
20230718,193000,327361920,7740,7740,7740,7740,0
|
|
20230718,192900,327361920,7740,7740,7740,7740,0
|
|
20230718,192800,327361920,7740,7740,7740,7740,0
|
|
20230718,192700,327361920,7740,7740,7740,7740,0
|
|
20230718,192600,327361920,7740,7740,7740,7740,0
|
|
20230718,192500,327361920,7740,7740,7740,7740,0
|
|
20230718,192400,327361920,7740,7740,7740,7740,0
|
|
20230718,192300,327361920,7740,7740,7740,7740,0
|
|
20230718,192200,327361920,7740,7740,7740,7740,0
|
|
20230718,192100,327361920,7740,7740,7740,7740,0
|
|
20230718,192000,327361920,7740,7740,7740,7740,0
|
|
20230718,191900,327361920,7740,7740,7740,7740,0
|
|
20230718,191800,327361920,7740,7740,7740,7740,0
|
|
20230718,191700,327361920,7740,7740,7740,7740,0
|
|
20230718,191600,327361920,7740,7740,7740,7740,0
|
|
20230718,191500,327361920,7740,7740,7740,7740,0
|
|
20230718,191400,327361920,7740,7740,7740,7740,0
|
|
20230718,191300,327361920,7740,7740,7740,7740,0
|
|
20230718,191200,327361920,7740,7740,7740,7740,0
|
|
20230718,191100,327361920,7740,7740,7740,7740,0
|
|
20230718,191000,327361920,7740,7740,7740,7740,0
|
|
20230718,190900,327361920,7740,7740,7740,7740,0
|
|
20230718,190800,327361920,7740,7740,7740,7740,0
|
|
20230718,190700,327361920,7740,7740,7740,7740,0
|
|
20230718,190600,327361920,7740,7740,7740,7740,0
|
|
20230718,190500,327361920,7740,7740,7740,7740,0
|
|
20230718,190400,327361920,7740,7740,7740,7740,0
|
|
20230718,190300,327361920,7740,7740,7740,7740,0
|
|
20230718,190200,327361920,7740,7740,7740,7740,0
|
|
20230718,190100,327361920,7740,7740,7740,7740,525
|
|
20230718,190000,327361920,7740,7740,7740,7740,0
|
|
20230718,185900,327361920,7740,7740,7740,7740,0
|
|
20230718,185800,327361920,7740,7740,7740,7740,0
|
|
20230718,185700,327361920,7740,7740,7740,7740,0
|
|
20230718,185600,327361920,7740,7740,7740,7740,0
|
|
20230718,185500,327361920,7740,7740,7740,7740,0
|
|
20230718,185400,327361920,7740,7740,7740,7740,0
|
|
20230718,185300,327361920,7740,7740,7740,7740,0
|
|
20230718,185200,327361920,7740,7740,7740,7740,0
|
|
20230718,185100,327361920,7740,7740,7740,7740,0
|
|
20230718,185000,327361920,7740,7740,7740,7740,0
|
|
20230718,184900,327361920,7740,7740,7740,7740,0
|
|
20230718,184800,327361920,7740,7740,7740,7740,0
|
|
20230718,184700,327361920,7740,7740,7740,7740,0
|
|
20230718,184600,327361920,7740,7740,7740,7740,0
|
|
20230718,184500,327361920,7740,7740,7740,7740,0
|
|
20230718,184400,327361920,7740,7740,7740,7740,0
|
|
20230718,184300,327361920,7740,7740,7740,7740,0
|
|
20230718,184200,327361920,7740,7740,7740,7740,0
|
|
20230718,184100,327361920,7740,7740,7740,7740,0
|
|
20230718,184000,327361920,7740,7740,7740,7740,0
|
|
20230718,183900,327361920,7740,7740,7740,7740,0
|
|
20230718,183800,327361920,7740,7740,7740,7740,0
|
|
20230718,183700,327361920,7740,7740,7740,7740,0
|
|
20230718,183600,327361920,7740,7740,7740,7740,0
|
|
20230718,183500,327361920,7740,7740,7740,7740,0
|
|
20230718,183400,327361920,7740,7740,7740,7740,0
|
|
20230718,183300,327361920,7740,7740,7740,7740,0
|
|
20230718,183200,327361920,7740,7740,7740,7740,0
|
|
20230718,183100,327361920,7740,7740,7740,7740,525
|
|
20230718,183000,327361920,7740,7740,7740,7740,0
|
|
20230718,182900,327361920,7740,7740,7740,7740,0
|
|
20230718,182800,327361920,7740,7740,7740,7740,0
|
|
20230718,182700,327361920,7740,7740,7740,7740,0
|
|
20230718,182600,327361920,7740,7740,7740,7740,0
|
|
20230718,182500,327361920,7740,7740,7740,7740,0
|
|
20230718,182400,327361920,7740,7740,7740,7740,0
|
|
20230718,182300,327361920,7740,7740,7740,7740,0
|
|
20230718,182200,327361920,7740,7740,7740,7740,0
|
|
20230718,182100,327361920,7740,7740,7740,7740,0
|
|
20230718,182000,327361920,7740,7740,7740,7740,0
|
|
20230718,181900,327361920,7740,7740,7740,7740,0
|
|
20230718,181800,327361920,7740,7740,7740,7740,0
|
|
20230718,181700,327361920,7740,7740,7740,7740,0
|
|
20230718,181600,327361920,7740,7740,7740,7740,0
|
|
20230718,181500,327361920,7740,7740,7740,7740,0
|
|
20230718,181400,327361920,7740,7740,7740,7740,0
|
|
20230718,181300,327361920,7740,7740,7740,7740,0
|
|
20230718,181200,327361920,7740,7740,7740,7740,0
|
|
20230718,181100,327361920,7740,7740,7740,7740,0
|
|
20230718,181000,327361920,7740,7740,7740,7740,0
|
|
20230718,180900,327361920,7740,7740,7740,7740,0
|
|
20230718,180800,327361920,7740,7740,7740,7740,0
|
|
20230718,180700,327361920,7740,7740,7740,7740,0
|
|
20230718,180600,327361920,7740,7740,7740,7740,0
|
|
20230718,180500,327361920,7740,7740,7740,7740,0
|
|
20230718,180400,327361920,7740,7740,7740,7740,0
|
|
20230718,180300,327361920,7740,7740,7740,7740,0
|
|
20230718,180200,327361920,7740,7740,7740,7740,0
|
|
20230718,180100,327361920,7740,7740,7740,7740,525
|
|
20230718,180000,327361920,7740,7740,7740,7740,0
|
|
20230718,175900,327361920,7740,7740,7740,7740,0
|
|
20230718,175800,327361920,7740,7740,7740,7740,0
|
|
20230718,175700,327361920,7740,7740,7740,7740,0
|
|
20230718,175600,327361920,7740,7740,7740,7740,0
|
|
20230718,175500,327361920,7740,7740,7740,7740,0
|
|
20230718,175400,327361920,7740,7740,7740,7740,0
|
|
20230718,175300,327361920,7740,7740,7740,7740,0
|
|
20230718,175200,327361920,7740,7740,7740,7740,0
|
|
20230718,175100,327361920,7740,7740,7740,7740,0
|
|
20230718,175000,327361920,7740,7740,7740,7740,0
|
|
20230718,174900,327361920,7740,7740,7740,7740,0
|
|
20230718,174800,327361920,7740,7740,7740,7740,0
|
|
20230718,174700,327361920,7740,7740,7740,7740,0
|
|
20230718,174600,327361920,7740,7740,7740,7740,0
|
|
20230718,174500,327361920,7740,7740,7740,7740,0
|
|
20230718,174400,327361920,7740,7740,7740,7740,0
|
|
20230718,174300,327361920,7740,7740,7740,7740,0
|
|
20230718,174200,327361920,7740,7740,7740,7740,0
|
|
20230718,174100,327361920,7740,7740,7740,7740,0
|
|
20230718,174000,327361920,7740,7740,7740,7740,0
|
|
20230718,173900,327361920,7740,7740,7740,7740,0
|
|
20230718,173800,327361920,7740,7740,7740,7740,0
|
|
20230718,173700,327361920,7740,7740,7740,7740,0
|
|
20230718,173600,327361920,7740,7740,7740,7740,0
|
|
20230718,173500,327361920,7740,7740,7740,7740,0
|
|
20230718,173400,327361920,7740,7740,7740,7740,0
|
|
20230718,173300,327361920,7740,7740,7740,7740,0
|
|
20230718,173200,327361920,7740,7740,7740,7740,0
|
|
20230718,173100,327361920,7740,7740,7740,7740,525
|
|
20230718,173000,327361920,7740,7740,7740,7740,0
|
|
20230718,172900,327361920,7740,7740,7740,7740,0
|
|
20230718,172800,327361920,7740,7740,7740,7740,0
|
|
20230718,172700,327361920,7740,7740,7740,7740,0
|
|
20230718,172600,327361920,7740,7740,7740,7740,0
|
|
20230718,172500,327361920,7740,7740,7740,7740,0
|
|
20230718,172400,327361920,7740,7740,7740,7740,0
|
|
20230718,172300,327361920,7740,7740,7740,7740,0
|
|
20230718,172200,327361920,7740,7740,7740,7740,0
|
|
20230718,172100,327361920,7740,7740,7740,7740,0
|
|
20230718,172000,327361920,7740,7740,7740,7740,0
|
|
20230718,171900,327361920,7740,7740,7740,7740,0
|
|
20230718,171800,327361920,7740,7740,7740,7740,0
|
|
20230718,171700,327361920,7740,7740,7740,7740,0
|
|
20230718,171600,327361920,7740,7740,7740,7740,0
|
|
20230718,171500,327361920,7740,7740,7740,7740,0
|
|
20230718,171400,327361920,7740,7740,7740,7740,0
|
|
20230718,171300,327361920,7740,7740,7740,7740,0
|
|
20230718,171200,327361920,7740,7740,7740,7740,0
|
|
20230718,171100,327361920,7740,7740,7740,7740,0
|
|
20230718,171000,327361920,7740,7740,7740,7740,0
|
|
20230718,170900,327361920,7740,7740,7740,7740,0
|
|
20230718,170800,327361920,7740,7740,7740,7740,0
|
|
20230718,170700,327361920,7740,7740,7740,7740,0
|
|
20230718,170600,327361920,7740,7740,7740,7740,0
|
|
20230718,170500,327361920,7740,7740,7740,7740,0
|
|
20230718,170400,327361920,7740,7740,7740,7740,0
|
|
20230718,170300,327361920,7740,7740,7740,7740,0
|
|
20230718,170200,327361920,7740,7740,7740,7740,0
|
|
20230718,170100,327361920,7740,7740,7740,7740,525
|
|
20230718,170000,327361920,7740,7740,7740,7740,0
|
|
20230718,165900,327361920,7740,7740,7740,7740,0
|
|
20230718,165800,327361920,7740,7740,7740,7740,0
|
|
20230718,165700,327361920,7740,7740,7740,7740,0
|
|
20230718,165600,327361920,7740,7740,7740,7740,0
|
|
20230718,165500,327361920,7740,7740,7740,7740,0
|
|
20230718,165400,327361920,7740,7740,7740,7740,0
|
|
20230718,165300,327361920,7740,7740,7740,7740,0
|
|
20230718,165200,327361920,7740,7740,7740,7740,0
|
|
20230718,165100,327361920,7740,7740,7740,7740,0
|
|
20230718,165000,327361920,7740,7740,7740,7740,0
|
|
20230718,164900,327361920,7740,7740,7740,7740,0
|
|
20230718,164800,327361920,7740,7740,7740,7740,0
|
|
20230718,164700,327361920,7740,7740,7740,7740,0
|
|
20230718,164600,327361920,7740,7740,7740,7740,0
|
|
20230718,164500,327361920,7740,7740,7740,7740,0
|
|
20230718,164400,327361920,7740,7740,7740,7740,0
|
|
20230718,164300,327361920,7740,7740,7740,7740,0
|
|
20230718,164200,327361920,7740,7740,7740,7740,0
|
|
20230718,164100,327361920,7740,7740,7740,7740,0
|
|
20230718,164000,327361920,7740,7740,7740,7740,0
|
|
20230718,163900,327361920,7740,7740,7740,7740,0
|
|
20230718,163800,327361920,7740,7740,7740,7740,0
|
|
20230718,163700,327361920,7740,7740,7740,7740,0
|
|
20230718,163600,327361920,7740,7740,7740,7740,0
|
|
20230718,163500,327361920,7740,7740,7740,7740,0
|
|
20230718,163400,327361920,7740,7740,7740,7740,0
|
|
20230718,163300,327361920,7740,7740,7740,7740,0
|
|
20230718,163200,327361920,7740,7740,7740,7740,0
|
|
20230718,163100,327361920,7740,7740,7740,7740,525
|
|
20230718,163000,327361920,7740,7740,7740,7740,0
|
|
20230718,162900,327361920,7740,7740,7740,7740,0
|
|
20230718,162800,327361920,7740,7740,7740,7740,0
|
|
20230718,162700,327361920,7740,7740,7740,7740,0
|
|
20230718,162600,327361920,7740,7740,7740,7740,0
|
|
20230718,162500,327361920,7740,7740,7740,7740,0
|
|
20230718,162400,327361920,7740,7740,7740,7740,0
|
|
20230718,162300,327361920,7740,7740,7740,7740,0
|
|
20230718,162200,327361920,7740,7740,7740,7740,0
|
|
20230718,162100,327361920,7740,7740,7740,7740,0
|
|
20230718,162000,327361920,7740,7740,7740,7740,0
|
|
20230718,161900,327361920,7740,7740,7740,7740,0
|
|
20230718,161800,327361920,7740,7740,7740,7740,0
|
|
20230718,161700,327361920,7740,7740,7740,7740,0
|
|
20230718,161600,327361920,7740,7740,7740,7740,0
|
|
20230718,161500,327361920,7740,7740,7740,7740,0
|
|
20230718,161400,327361920,7740,7740,7740,7740,0
|
|
20230718,161300,327361920,7740,7740,7740,7740,0
|
|
20230718,161200,327361920,7740,7740,7740,7740,0
|
|
20230718,161100,327361920,7740,7740,7740,7740,0
|
|
20230718,161000,327361920,7740,7740,7740,7740,0
|
|
20230718,160900,327361920,7740,7740,7740,7740,0
|
|
20230718,160800,327361920,7740,7740,7740,7740,0
|
|
20230718,160700,327361920,7740,7740,7740,7740,0
|
|
20230718,160600,327361920,7740,7740,7740,7740,0
|
|
20230718,160500,327361920,7740,7740,7740,7740,0
|
|
20230718,160400,327361920,7740,7740,7740,7740,0
|
|
20230718,160300,327361920,7740,7740,7740,7740,0
|
|
20230718,160200,327361920,7740,7740,7740,7740,0
|
|
20230718,160100,327361920,7740,7740,7740,7740,525
|
|
20230718,160000,327361920,7740,7740,7740,7740,0
|
|
20230718,155900,327361920,7740,7740,7740,7740,0
|
|
20230718,155800,327361920,7740,7740,7740,7740,0
|
|
20230718,155700,327361920,7740,7740,7740,7740,0
|
|
20230718,155600,327361920,7740,7740,7740,7740,0
|
|
20230718,155500,327361920,7740,7740,7740,7740,0
|
|
20230718,155400,327361920,7740,7740,7740,7740,0
|
|
20230718,155300,327361920,7740,7740,7740,7740,0
|
|
20230718,155200,327361920,7740,7740,7740,7740,0
|
|
20230718,155100,327361920,7740,7740,7740,7740,0
|
|
20230718,155000,327361920,7740,7740,7740,7740,0
|
|
20230718,154900,327361920,7740,7740,7740,7740,0
|
|
20230718,154800,327361920,7740,7740,7740,7740,0
|
|
20230718,154700,327361920,7740,7740,7740,7740,0
|
|
20230718,154600,327361920,7740,7740,7740,7740,0
|
|
20230718,154500,327361920,7740,7740,7740,7740,0
|
|
20230718,154400,327361920,7740,7740,7740,7740,0
|
|
20230718,154300,327361920,7740,7740,7740,7740,0
|
|
20230718,154200,327361920,7740,7740,7740,7740,0
|
|
20230718,154100,327361920,7740,7740,7740,7740,0
|
|
20230718,154000,327361920,7740,7740,7740,7740,0
|
|
20230718,153900,327361920,7740,7740,7740,7740,0
|
|
20230718,153800,327361920,7740,7740,7740,7740,0
|
|
20230718,153700,327361920,7740,7740,7740,7740,0
|
|
20230718,153600,327361920,7740,7740,7740,7740,0
|
|
20230718,153500,327361920,7740,7740,7740,7740,0
|
|
20230718,153400,327361920,7740,7740,7740,7740,0
|
|
20230718,153300,327361920,7740,7740,7740,7740,0
|
|
20230718,153200,327361920,7740,7740,7740,7740,0
|
|
20230718,153100,327361920,7740,7740,7740,7740,525
|
|
20230718,153000,327361920,7740,7740,7740,7740,525
|
|
20230718,152900,323298420,7740,7740,7740,7740,0
|
|
20230718,152800,323298420,7740,7740,7740,7740,0
|
|
20230718,152700,323298420,7740,7740,7740,7740,0
|
|
20230718,152600,323298420,7740,7740,7740,7740,0
|
|
20230718,152500,323298420,7740,7740,7740,7740,0
|
|
20230718,152400,323298420,7740,7740,7740,7740,0
|
|
20230718,152300,323298420,7740,7740,7740,7740,0
|
|
20230718,152200,323298420,7740,7740,7740,7740,0
|
|
20230718,152100,323298420,7740,7740,7740,7740,0
|
|
20230718,152000,323298420,7740,7740,7740,7740,0
|
|
20230718,151900,323298420,7740,7730,7740,7730,6
|
|
20230718,151800,323252010,7740,7740,7740,7740,0
|
|
20230718,151700,323252010,7740,7740,7740,7720,361
|
|
20230718,151600,320457930,7740,7740,7740,7740,2
|
|
20230718,151500,320442450,7730,7730,7730,7730,201
|
|
20230718,151400,318888720,7730,7730,7730,7730,99
|
|
20230718,151300,318123450,7730,7730,7730,7730,325
|
|
20230718,151200,315611200,7730,7730,7730,7730,0
|
|
20230718,151100,315611200,7730,7730,7730,7730,732
|
|
20230718,151000,309952840,7730,7730,7730,7730,10
|
|
20230718,150900,309875540,7730,7730,7730,7730,130
|
|
20230718,150800,308870640,7730,7730,7730,7720,681
|
|
20230718,150700,303606610,7730,7730,7730,7730,1
|
|
20230718,150600,303598880,7730,7730,7730,7730,150
|
|
20230718,150500,302439380,7730,7730,7730,7730,43
|
|
20230718,150400,302106990,7730,7730,7730,7730,0
|
|
20230718,150300,302106990,7730,7730,7730,7730,0
|
|
20230718,150200,302106990,7730,7730,7730,7730,5
|
|
20230718,150100,302068340,7730,7730,7730,7730,1
|
|
20230718,150000,302060610,7730,7730,7730,7730,25
|
|
20230718,145900,301867360,7730,7730,7730,7730,5
|
|
20230718,145800,301828710,7730,7730,7730,7730,6
|
|
20230718,145700,301782330,7730,7730,7730,7730,0
|
|
20230718,145600,301782330,7730,7730,7730,7730,0
|
|
20230718,145500,301782330,7730,7730,7730,7730,64
|
|
20230718,145400,301287610,7730,7730,7730,7730,10
|
|
20230718,145300,301210310,7730,7730,7730,7730,1
|
|
20230718,145200,301202580,7730,7730,7730,7730,0
|
|
20230718,145100,301202580,7730,7730,7730,7730,0
|
|
20230718,145000,301202580,7730,7730,7730,7730,10
|
|
20230718,144900,301125280,7730,7730,7730,7730,0
|
|
20230718,144800,301125280,7730,7730,7730,7730,0
|
|
20230718,144700,301125280,7730,7730,7730,7730,1
|
|
20230718,144600,301117550,7720,7720,7720,7720,1
|
|
20230718,144500,301109830,7730,7730,7730,7730,1038
|
|
20230718,144400,293086090,7730,7730,7730,7730,0
|
|
20230718,144300,293086090,7730,7730,7730,7730,120
|
|
20230718,144200,292158490,7740,7740,7740,7740,0
|
|
20230718,144100,292158490,7740,7740,7740,7740,2
|
|
20230718,144000,292143010,7740,7740,7740,7740,0
|
|
20230718,143900,292143010,7740,7740,7740,7740,0
|
|
20230718,143800,292143010,7740,7740,7740,7740,55
|
|
20230718,143700,291717310,7760,7760,7760,7760,0
|
|
20230718,143600,291717310,7760,7760,7760,7760,0
|
|
20230718,143500,291717310,7760,7760,7760,7760,20
|
|
20230718,143400,291562110,7760,7760,7760,7760,0
|
|
20230718,143300,291562110,7760,7750,7760,7750,524
|
|
20230718,143200,287496260,7750,7750,7750,7750,0
|
|
20230718,143100,287496260,7750,7750,7750,7750,0
|
|
20230718,143000,287496260,7750,7730,7750,7730,2
|
|
20230718,142900,287480780,7750,7750,7750,7750,0
|
|
20230718,142800,287480780,7750,7750,7750,7750,18
|
|
20230718,142700,287341280,7760,7760,7760,7760,0
|
|
20230718,142600,287341280,7760,7760,7760,7760,0
|
|
20230718,142500,287341280,7760,7760,7760,7760,2
|
|
20230718,142400,287325760,7760,7760,7760,7760,0
|
|
20230718,142300,287325760,7760,7730,7760,7730,2
|
|
20230718,142200,287310270,7720,7720,7720,7720,0
|
|
20230718,142100,287310270,7720,7720,7720,7720,0
|
|
20230718,142000,287310270,7720,7720,7720,7720,0
|
|
20230718,141900,287310270,7720,7720,7720,7720,0
|
|
20230718,141800,287310270,7720,7720,7720,7720,110
|
|
20230718,141700,286461070,7720,7720,7720,7720,0
|
|
20230718,141600,286461070,7720,7720,7720,7720,0
|
|
20230718,141500,286461070,7720,7720,7720,7720,220
|
|
20230718,141400,284762670,7720,7720,7720,7720,0
|
|
20230718,141300,284762670,7720,7720,7720,7720,1000
|
|
20230718,141200,277042670,7720,7720,7720,7720,100
|
|
20230718,141100,276270670,7720,7720,7720,7720,116
|
|
20230718,141000,275375150,7720,7730,7730,7720,140
|
|
20230718,140900,274294340,7760,7760,7760,7760,0
|
|
20230718,140800,274294340,7760,7760,7760,7760,1
|
|
20230718,140700,274286580,7760,7760,7760,7760,1
|
|
20230718,140600,274278820,7760,7720,7760,7720,574
|
|
20230718,140500,269847500,7720,7720,7720,7720,524
|
|
20230718,140400,265802220,7720,7720,7720,7720,1
|
|
20230718,140300,265794500,7720,7730,7730,7720,2
|
|
20230718,140200,265779050,7730,7730,7730,7730,0
|
|
20230718,140100,265779050,7730,7730,7730,7730,177
|
|
20230718,140000,264410840,7740,7740,7740,7740,0
|
|
20230718,135900,264410840,7740,7740,7740,7740,0
|
|
20230718,135800,264410840,7740,7740,7740,7740,0
|
|
20230718,135700,264410840,7740,7740,7740,7740,1
|
|
20230718,135600,264403100,7760,7760,7760,7750,17
|
|
20230718,135500,264271280,7720,7730,7730,7720,10
|
|
20230718,135400,264194070,7760,7760,7760,7720,647
|
|
20230718,135300,259199110,7720,7730,7730,7720,1300
|
|
20230718,135200,249153110,7770,7770,7770,7770,30
|
|
20230718,135100,248920010,7770,7770,7770,7770,1
|
|
20230718,135000,248912240,7770,7770,7770,7770,21
|
|
20230718,134900,248749070,7760,7760,7760,7760,0
|
|
20230718,134800,248749070,7760,7760,7760,7760,244
|
|
20230718,134700,246855630,7760,7760,7760,7760,0
|
|
20230718,134600,246855630,7760,7760,7760,7760,0
|
|
20230718,134500,246855630,7760,7760,7760,7760,1
|
|
20230718,134400,246847870,7730,7730,7730,7730,0
|
|
20230718,134300,246847870,7730,7730,7730,7730,2
|
|
20230718,134200,246832410,7720,7760,7760,7720,207
|
|
20230718,134100,245234090,7760,7760,7760,7760,0
|
|
20230718,134000,245234090,7760,7760,7760,7760,0
|
|
20230718,133900,245234090,7760,7760,7760,7760,10
|
|
20230718,133800,245156490,7760,7760,7760,7760,11
|
|
20230718,133700,245071130,7730,7730,7730,7730,0
|
|
20230718,133600,245071130,7730,7730,7730,7730,297
|
|
20230718,133500,242775320,7730,7730,7730,7730,3
|
|
20230718,133400,242752130,7730,7730,7730,7730,0
|
|
20230718,133300,242752130,7730,7730,7730,7730,109
|
|
20230718,133200,241909560,7730,7730,7730,7730,354
|
|
20230718,133100,239173140,7730,7730,7730,7730,89
|
|
20230718,133000,238485170,7730,7730,7730,7730,0
|
|
20230718,132900,238485170,7730,7730,7730,7730,1
|
|
20230718,132800,238477440,7730,7730,7730,7730,0
|
|
20230718,132700,238477440,7730,7730,7730,7730,0
|
|
20230718,132600,238477440,7730,7730,7730,7730,0
|
|
20230718,132500,238477440,7730,7730,7730,7730,2
|
|
20230718,132400,238461980,7730,7730,7730,7730,199
|
|
20230718,132300,236923710,7730,7730,7730,7730,0
|
|
20230718,132200,236923710,7730,7730,7730,7730,0
|
|
20230718,132100,236923710,7730,7740,7740,7730,600
|
|
20230718,132000,232285630,7760,7740,7760,7740,48
|
|
20230718,131900,231914090,7740,7740,7740,7740,5
|
|
20230718,131800,231875390,7740,7740,7740,7740,0
|
|
20230718,131700,231875390,7740,7740,7740,7740,0
|
|
20230718,131600,231875390,7740,7740,7740,7740,0
|
|
20230718,131500,231875390,7740,7730,7740,7730,2
|
|
20230718,131400,231859920,7740,7740,7740,7740,162
|
|
20230718,131300,230606040,7730,7730,7730,7730,0
|
|
20230718,131200,230606040,7730,7730,7730,7730,0
|
|
20230718,131100,230606040,7730,7730,7730,7730,0
|
|
20230718,131000,230606040,7730,7740,7740,7730,8
|
|
20230718,130900,230544180,7760,7760,7760,7760,0
|
|
20230718,130800,230544180,7760,7760,7760,7760,0
|
|
20230718,130700,230544180,7760,7760,7760,7760,0
|
|
20230718,130600,230544180,7760,7760,7760,7760,0
|
|
20230718,130500,230544180,7760,7760,7760,7760,1
|
|
20230718,130400,230536420,7750,7760,7760,7730,187
|
|
20230718,130300,229090860,7730,7730,7730,7730,1
|
|
20230718,130200,229083130,7740,7740,7740,7740,0
|
|
20230718,130100,229083130,7740,7740,7740,7740,163
|
|
20230718,130000,227821510,7750,7760,7760,7750,2
|
|
20230718,125900,227806000,7760,7760,7760,7760,0
|
|
20230718,125800,227806000,7760,7760,7760,7760,0
|
|
20230718,125700,227806000,7760,7760,7760,7760,0
|
|
20230718,125600,227806000,7760,7750,7760,7750,72
|
|
20230718,125500,227247350,7750,7750,7750,7750,0
|
|
20230718,125400,227247350,7750,7750,7750,7750,0
|
|
20230718,125300,227247350,7750,7750,7750,7750,0
|
|
20230718,125200,227247350,7750,7760,7760,7750,11
|
|
20230718,125100,227162090,7750,7750,7750,7750,0
|
|
20230718,125000,227162090,7750,7750,7750,7750,0
|
|
20230718,124900,227162090,7750,7750,7750,7750,202
|
|
20230718,124800,225596590,7750,7750,7750,7750,0
|
|
20230718,124700,225596590,7750,7750,7750,7750,1
|
|
20230718,124600,225588840,7750,7750,7750,7750,1
|
|
20230718,124500,225581090,7750,7750,7750,7750,10
|
|
20230718,124400,225503590,7750,7750,7750,7750,101
|
|
20230718,124300,224720840,7750,7750,7750,7750,102
|
|
20230718,124200,223930340,7750,7750,7750,7750,0
|
|
20230718,124100,223930340,7750,7720,7750,7720,2
|
|
20230718,124000,223914870,7720,7720,7720,7720,47
|
|
20230718,123900,223552030,7720,7730,7730,7720,371
|
|
20230718,123800,220685640,7730,7740,7740,7730,65
|
|
20230718,123700,220182670,7750,7750,7750,7750,5
|
|
20230718,123600,220143920,7750,7750,7750,7750,0
|
|
20230718,123500,220143920,7750,7750,7750,7750,33
|
|
20230718,123400,219888170,7750,7760,7760,7750,2
|
|
20230718,123300,219872660,7770,7770,7770,7770,0
|
|
20230718,123200,219872660,7770,7770,7770,7770,3
|
|
20230718,123100,219849350,7760,7760,7760,7760,218
|
|
20230718,123000,218157670,7760,7760,7760,7760,1
|
|
20230718,122900,218149910,7760,7760,7760,7760,0
|
|
20230718,122800,218149910,7760,7760,7760,7760,0
|
|
20230718,122700,218149910,7760,7760,7760,7760,0
|
|
20230718,122600,218149910,7760,7760,7760,7760,4
|
|
20230718,122500,218118870,7770,7760,7770,7760,12
|
|
20230718,122400,218025740,7760,7760,7760,7760,0
|
|
20230718,122300,218025740,7760,7760,7760,7760,0
|
|
20230718,122200,218025740,7760,7760,7760,7760,0
|
|
20230718,122100,218025740,7760,7760,7760,7760,0
|
|
20230718,122000,218025740,7760,7760,7760,7760,667
|
|
20230718,121900,212849820,7760,7760,7760,7760,1
|
|
20230718,121800,212842060,7760,7760,7760,7760,1
|
|
20230718,121700,212834300,7710,7710,7710,7710,1
|
|
20230718,121600,212826590,7710,7730,7730,7710,700
|
|
20230718,121500,207422650,7720,7720,7720,7720,0
|
|
20230718,121400,207422650,7720,7720,7720,7720,0
|
|
20230718,121300,207422650,7720,7720,7720,7720,0
|
|
20230718,121200,207422650,7720,7720,7720,7720,0
|
|
20230718,121100,207422650,7720,7720,7720,7720,0
|
|
20230718,121000,207422650,7720,7720,7720,7720,0
|
|
20230718,120900,207422650,7720,7730,7730,7720,1153
|
|
20230718,120800,198519490,7730,7730,7730,7730,130
|
|
20230718,120700,197514590,7730,7730,7730,7730,47
|
|
20230718,120600,197151280,7730,7730,7730,7730,100
|
|
20230718,120500,196378280,7730,7730,7730,7730,50
|
|
20230718,120400,195991780,7710,7710,7710,7710,0
|
|
20230718,120300,195991780,7710,7740,7740,7710,1000
|
|
20230718,120200,188266900,7740,7740,7740,7740,0
|
|
20230718,120100,188266900,7740,7740,7740,7740,44
|
|
20230718,120000,187926340,7740,7740,7740,7740,215
|
|
20230718,115900,186262240,7740,7750,7750,7740,303
|
|
20230718,115800,183915430,7760,7760,7760,7760,0
|
|
20230718,115700,183915430,7760,7770,7770,7760,2
|
|
20230718,115600,183899900,7770,7770,7770,7770,1
|
|
20230718,115500,183892130,7740,7740,7740,7740,1
|
|
20230718,115400,183884390,7750,7750,7750,7750,103
|
|
20230718,115300,183086140,7780,7750,7780,7750,1000
|
|
20230718,115200,175310090,7750,7750,7750,7750,0
|
|
20230718,115100,175310090,7750,7750,7750,7750,1
|
|
20230718,115000,175302340,7740,7750,7750,7740,277
|
|
20230718,114900,173158250,7750,7750,7750,7750,164
|
|
20230718,114800,171887250,7780,7780,7780,7780,0
|
|
20230718,114700,171887250,7780,7780,7780,7780,1
|
|
20230718,114600,171879470,7780,7780,7780,7780,0
|
|
20230718,114500,171879470,7780,7780,7780,7780,0
|
|
20230718,114400,171879470,7780,7780,7780,7780,0
|
|
20230718,114300,171879470,7780,7780,7780,7780,1
|
|
20230718,114200,171871690,7750,7750,7750,7750,2
|
|
20230718,114100,171856190,7750,7780,7780,7750,116
|
|
20230718,114000,170956650,7770,7740,7770,7740,12
|
|
20230718,113900,170863710,7770,7760,7770,7760,18
|
|
20230718,113800,170723860,7770,7750,7770,7750,31
|
|
20230718,113700,170483590,7750,7750,7750,7750,6
|
|
20230718,113600,170437090,7750,7750,7750,7750,164
|
|
20230718,113500,169166090,7740,7750,7750,7740,243
|
|
20230718,113400,167285180,7740,7740,7740,7740,0
|
|
20230718,113300,167285180,7740,7740,7740,7740,0
|
|
20230718,113200,167285180,7740,7750,7750,7740,12
|
|
20230718,113100,167192200,7740,7740,7740,7740,0
|
|
20230718,113000,167192200,7740,7740,7740,7740,179
|
|
20230718,112900,165806740,7750,7760,7760,7750,14
|
|
20230718,112800,165698200,7760,7770,7770,7760,12
|
|
20230718,112700,165604970,7750,7750,7750,7750,50
|
|
20230718,112600,165217470,7750,7760,7760,7750,544
|
|
20230718,112500,161001410,7760,7750,7760,7750,176
|
|
20230718,112400,159635750,7770,7770,7770,7770,5
|
|
20230718,112300,159596900,7770,7750,7770,7750,7
|
|
20230718,112200,159542630,7770,7770,7770,7770,0
|
|
20230718,112100,159542630,7770,7750,7770,7750,42
|
|
20230718,112000,159217090,7750,7750,7750,7750,3
|
|
20230718,111900,159193840,7770,7770,7770,7770,10
|
|
20230718,111800,159116140,7770,7750,7770,7750,22
|
|
20230718,111700,158945220,7750,7750,7750,7750,0
|
|
20230718,111600,158945220,7750,7750,7750,7750,24
|
|
20230718,111500,158759220,7770,7770,7770,7770,6
|
|
20230718,111400,158712600,7770,7750,7770,7750,32
|
|
20230718,111300,158463980,7760,7770,7770,7760,8
|
|
20230718,111200,158401890,7780,7780,7780,7780,0
|
|
20230718,111100,158401890,7780,7750,7780,7750,2
|
|
20230718,111000,158386360,7750,7760,7760,7750,351
|
|
20230718,110900,155665600,7760,7760,7760,7760,30
|
|
20230718,110800,155432800,7760,7760,7760,7760,0
|
|
20230718,110700,155432800,7760,7760,7760,7760,0
|
|
20230718,110600,155432800,7760,7760,7760,7760,0
|
|
20230718,110500,155432800,7760,7760,7760,7760,170
|
|
20230718,110400,154113600,7780,7780,7780,7780,4
|
|
20230718,110300,154082480,7790,7790,7790,7790,12
|
|
20230718,110200,153989000,7750,7750,7750,7750,0
|
|
20230718,110100,153989000,7750,7760,7760,7750,490
|
|
20230718,110000,150186650,7790,7790,7790,7790,0
|
|
20230718,105900,150186650,7790,7790,7790,7790,0
|
|
20230718,105800,150186650,7790,7790,7790,7790,0
|
|
20230718,105700,150186650,7790,7790,7790,7790,0
|
|
20230718,105600,150186650,7790,7790,7790,7790,0
|
|
20230718,105500,150186650,7790,7760,7790,7750,271
|
|
20230718,105400,148083670,7790,7790,7790,7790,0
|
|
20230718,105300,148083670,7790,7790,7790,7790,0
|
|
20230718,105200,148083670,7790,7750,7790,7750,2
|
|
20230718,105100,148068130,7750,7750,7750,7750,0
|
|
20230718,105000,148068130,7750,7750,7750,7750,0
|
|
20230718,104900,148068130,7750,7750,7750,7750,0
|
|
20230718,104800,148068130,7750,7750,7750,7750,0
|
|
20230718,104700,148068130,7750,7760,7760,7750,461
|
|
20230718,104600,144495280,7750,7750,7750,7750,0
|
|
20230718,104500,144495280,7750,7750,7750,7750,0
|
|
20230718,104400,144495280,7750,7770,7770,7750,210
|
|
20230718,104300,142867580,7750,7750,7750,7750,764
|
|
20230718,104200,136946580,7750,7760,7760,7750,272
|
|
20230718,104100,134836750,7760,7770,7770,7760,100
|
|
20230718,104000,134060700,7760,7760,7760,7760,279
|
|
20230718,103900,131895660,7750,7750,7750,7750,0
|
|
20230718,103800,131895660,7750,7750,7750,7750,0
|
|
20230718,103700,131895660,7750,7750,7750,7750,0
|
|
20230718,103600,131895660,7750,7770,7770,7750,1104
|
|
20230718,103500,123332800,7770,7770,7770,7770,119
|
|
20230718,103400,122408170,7780,7770,7780,7770,1301
|
|
20230718,103300,112299390,7780,7780,7780,7780,29
|
|
20230718,103200,112073770,7780,7780,7780,7780,207
|
|
20230718,103100,110463310,7780,7780,7780,7780,0
|
|
20230718,103000,110463310,7780,7780,7780,7780,0
|
|
20230718,102900,110463310,7780,7780,7780,7780,4
|
|
20230718,102800,110432190,7770,7780,7780,7770,432
|
|
20230718,102700,107071360,7780,7790,7790,7780,459
|
|
20230718,102600,103496750,7780,7790,7790,7780,160
|
|
20230718,102500,102251940,7800,7800,7800,7800,0
|
|
20230718,102400,102251940,7800,7810,7810,7800,283
|
|
20230718,102300,100044040,7800,7800,7800,7800,0
|
|
20230718,102200,100044040,7800,7780,7800,7780,423
|
|
20230718,102100,96744760,7780,7780,7780,7780,322
|
|
20230718,102000,94239600,7780,7780,7780,7780,178
|
|
20230718,101900,92854760,7780,7780,7780,7780,495
|
|
20230718,101800,89003660,7780,7780,7780,7780,8
|
|
20230718,101700,88941420,7780,7800,7800,7780,4
|
|
20230718,101600,88910260,7800,7800,7800,7800,2
|
|
20230718,101500,88894660,7770,7770,7770,7770,0
|
|
20230718,101400,88894660,7770,7780,7780,7770,286
|
|
20230718,101300,86672140,7780,7790,7790,7780,120
|
|
20230718,101200,85737350,7800,7800,7800,7800,72
|
|
20230718,101100,85175750,7790,7790,7790,7790,0
|
|
20230718,101000,85175750,7790,7790,7790,7790,1
|
|
20230718,100900,85167960,7780,7780,7780,7780,179
|
|
20230718,100800,83775340,7780,7780,7780,7780,27
|
|
20230718,100700,83565280,7800,7800,7800,7800,1
|
|
20230718,100600,83557480,7800,7800,7800,7800,9
|
|
20230718,100500,83487280,7800,7790,7800,7790,5
|
|
20230718,100400,83448300,7790,7790,7790,7790,3
|
|
20230718,100300,83424930,7790,7780,7790,7780,6
|
|
20230718,100200,83378240,7780,7780,7780,7780,29
|
|
20230718,100100,83152620,7780,7780,7780,7780,171
|
|
20230718,100000,81822240,7790,7790,7790,7790,5
|
|
20230718,095900,81783290,7790,7790,7790,7790,239
|
|
20230718,095800,79921480,7800,7800,7800,7800,24
|
|
20230718,095700,79734280,7800,7800,7800,7800,5
|
|
20230718,095600,79695280,7800,7800,7800,7800,20
|
|
20230718,095500,79539280,7800,7800,7800,7800,1
|
|
20230718,095400,79531480,7800,7800,7800,7800,382
|
|
20230718,095300,76551880,7800,7810,7810,7800,240
|
|
20230718,095200,74679870,7810,7810,7810,7810,0
|
|
20230718,095100,74679870,7810,7810,7810,7810,0
|
|
20230718,095000,74679870,7810,7810,7810,7810,0
|
|
20230718,094900,74679870,7810,7810,7810,7810,0
|
|
20230718,094800,74679870,7810,7810,7810,7810,0
|
|
20230718,094700,74679870,7810,7800,7810,7800,41
|
|
20230718,094600,74360060,7810,7810,7810,7810,938
|
|
20230718,094500,67034280,7820,7820,7820,7820,100
|
|
20230718,094400,66252280,7810,7810,7810,7810,0
|
|
20230718,094300,66252280,7810,7810,7810,7810,140
|
|
20230718,094200,65158880,7820,7820,7820,7820,10
|
|
20230718,094100,65080680,7810,7810,7810,7810,5
|
|
20230718,094000,65041630,7810,7810,7810,7810,239
|
|
20230718,093900,63175040,7820,7840,7840,7820,483
|
|
20230718,093800,59397480,7840,7840,7840,7840,0
|
|
20230718,093700,59397480,7840,7840,7840,7840,0
|
|
20230718,093600,59397480,7840,7840,7840,7840,0
|
|
20230718,093500,59397480,7840,7830,7840,7830,63
|
|
20230718,093400,58904170,7830,7830,7830,7830,1
|
|
20230718,093300,58896340,7840,7830,7840,7830,151
|
|
20230718,093200,57712990,7830,7830,7830,7830,50
|
|
20230718,093100,57321490,7830,7830,7830,7830,10
|
|
20230718,093000,57243190,7830,7830,7830,7830,23
|
|
20230718,092900,57063100,7830,7820,7830,7820,112
|
|
20230718,092800,56187250,7820,7830,7830,7820,42
|
|
20230718,092700,55858510,7830,7830,7830,7830,95
|
|
20230718,092600,55114660,7830,7830,7830,7830,0
|
|
20230718,092500,55114660,7830,7830,7830,7830,1
|
|
20230718,092400,55106830,7820,7830,7830,7820,42
|
|
20230718,092300,54778010,7830,7830,7830,7830,159
|
|
20230718,092200,53533040,7830,7830,7840,7830,542
|
|
20230718,092100,49287480,7830,7830,7830,7830,51
|
|
20230718,092000,48888150,7830,7830,7830,7830,50
|
|
20230718,091900,48496650,7820,7820,7820,7820,0
|
|
20230718,091800,48496650,7820,7820,7820,7820,0
|
|
20230718,091700,48496650,7820,7820,7820,7820,0
|
|
20230718,091600,48496650,7820,7820,7820,7820,0
|
|
20230718,091500,48496650,7820,7840,7840,7820,286
|
|
20230718,091400,46255830,7840,7840,7840,7840,29
|
|
20230718,091300,46028470,7840,7840,7840,7830,347
|
|
20230718,091200,43310990,7850,7840,7850,7840,573
|
|
20230718,091100,38818620,7840,7840,7840,7840,223
|
|
20230718,091000,37070300,7830,7830,7830,7830,0
|
|
20230718,090900,37070300,7830,7830,7830,7830,5
|
|
20230718,090800,37031150,7800,7830,7830,7800,270
|
|
20230718,090700,34920870,7830,7830,7830,7830,261
|
|
20230718,090600,32877240,7830,7830,7830,7830,137
|
|
20230718,090500,31804530,7820,7820,7820,7820,0
|
|
20230718,090400,31804530,7820,7820,7820,7820,351
|
|
20230718,090300,29059710,7820,7820,7820,7820,11
|
|
20230718,090200,28973690,7820,7800,7820,7790,360
|
|
20230718,090100,26161600,7790,7830,7830,7790,2726
|
|
20230718,090000,4920900,7850,7770,7850,7770,614
|