693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,203000,107506850,7310,7310,7310,7310,2084
|
|
20230714,202900,107506850,7310,7310,7310,7310,0
|
|
20230714,202800,107506850,7310,7310,7310,7310,0
|
|
20230714,202700,107506850,7310,7310,7310,7310,0
|
|
20230714,202600,107506850,7310,7310,7310,7310,0
|
|
20230714,202500,107506850,7310,7310,7310,7310,0
|
|
20230714,202400,107506850,7310,7310,7310,7310,0
|
|
20230714,202300,107506850,7310,7310,7310,7310,0
|
|
20230714,202200,107506850,7310,7310,7310,7310,0
|
|
20230714,202100,107506850,7310,7310,7310,7310,0
|
|
20230714,202000,107506850,7310,7310,7310,7310,0
|
|
20230714,201900,107506850,7310,7310,7310,7310,0
|
|
20230714,201800,107506850,7310,7310,7310,7310,0
|
|
20230714,201700,107506850,7310,7310,7310,7310,0
|
|
20230714,201600,107506850,7310,7310,7310,7310,0
|
|
20230714,201500,107506850,7310,7310,7310,7310,0
|
|
20230714,201400,107506850,7310,7310,7310,7310,0
|
|
20230714,201300,107506850,7310,7310,7310,7310,0
|
|
20230714,201200,107506850,7310,7310,7310,7310,0
|
|
20230714,201100,107506850,7310,7310,7310,7310,0
|
|
20230714,201000,107506850,7310,7310,7310,7310,0
|
|
20230714,200900,107506850,7310,7310,7310,7310,0
|
|
20230714,200800,107506850,7310,7310,7310,7310,0
|
|
20230714,200700,107506850,7310,7310,7310,7310,0
|
|
20230714,200600,107506850,7310,7310,7310,7310,0
|
|
20230714,200500,107506850,7310,7310,7310,7310,0
|
|
20230714,200400,107506850,7310,7310,7310,7310,0
|
|
20230714,200300,107506850,7310,7310,7310,7310,0
|
|
20230714,200200,107506850,7310,7310,7310,7310,0
|
|
20230714,200100,107506850,7310,7310,7310,7310,0
|
|
20230714,200000,107506850,7310,7310,7310,7310,2084
|
|
20230714,195900,107506850,7310,7310,7310,7310,0
|
|
20230714,195800,107506850,7310,7310,7310,7310,0
|
|
20230714,195700,107506850,7310,7310,7310,7310,0
|
|
20230714,195600,107506850,7310,7310,7310,7310,0
|
|
20230714,195500,107506850,7310,7310,7310,7310,0
|
|
20230714,195400,107506850,7310,7310,7310,7310,0
|
|
20230714,195300,107506850,7310,7310,7310,7310,0
|
|
20230714,195200,107506850,7310,7310,7310,7310,0
|
|
20230714,195100,107506850,7310,7310,7310,7310,0
|
|
20230714,195000,107506850,7310,7310,7310,7310,0
|
|
20230714,194900,107506850,7310,7310,7310,7310,0
|
|
20230714,194800,107506850,7310,7310,7310,7310,0
|
|
20230714,194700,107506850,7310,7310,7310,7310,0
|
|
20230714,194600,107506850,7310,7310,7310,7310,0
|
|
20230714,194500,107506850,7310,7310,7310,7310,0
|
|
20230714,194400,107506850,7310,7310,7310,7310,0
|
|
20230714,194300,107506850,7310,7310,7310,7310,0
|
|
20230714,194200,107506850,7310,7310,7310,7310,0
|
|
20230714,194100,107506850,7310,7310,7310,7310,0
|
|
20230714,194000,107506850,7310,7310,7310,7310,0
|
|
20230714,193900,107506850,7310,7310,7310,7310,0
|
|
20230714,193800,107506850,7310,7310,7310,7310,0
|
|
20230714,193700,107506850,7310,7310,7310,7310,0
|
|
20230714,193600,107506850,7310,7310,7310,7310,0
|
|
20230714,193500,107506850,7310,7310,7310,7310,0
|
|
20230714,193400,107506850,7310,7310,7310,7310,0
|
|
20230714,193300,107506850,7310,7310,7310,7310,0
|
|
20230714,193200,107506850,7310,7310,7310,7310,0
|
|
20230714,193100,107506850,7310,7310,7310,7310,0
|
|
20230714,193000,107506850,7310,7310,7310,7310,2084
|
|
20230714,192900,107506850,7310,7310,7310,7310,0
|
|
20230714,192800,107506850,7310,7310,7310,7310,0
|
|
20230714,192700,107506850,7310,7310,7310,7310,0
|
|
20230714,192600,107506850,7310,7310,7310,7310,0
|
|
20230714,192500,107506850,7310,7310,7310,7310,0
|
|
20230714,192400,107506850,7310,7310,7310,7310,0
|
|
20230714,192300,107506850,7310,7310,7310,7310,0
|
|
20230714,192200,107506850,7310,7310,7310,7310,0
|
|
20230714,192100,107506850,7310,7310,7310,7310,0
|
|
20230714,192000,107506850,7310,7310,7310,7310,0
|
|
20230714,191900,107506850,7310,7310,7310,7310,0
|
|
20230714,191800,107506850,7310,7310,7310,7310,0
|
|
20230714,191700,107506850,7310,7310,7310,7310,0
|
|
20230714,191600,107506850,7310,7310,7310,7310,0
|
|
20230714,191500,107506850,7310,7310,7310,7310,0
|
|
20230714,191400,107506850,7310,7310,7310,7310,0
|
|
20230714,191300,107506850,7310,7310,7310,7310,0
|
|
20230714,191200,107506850,7310,7310,7310,7310,0
|
|
20230714,191100,107506850,7310,7310,7310,7310,0
|
|
20230714,191000,107506850,7310,7310,7310,7310,0
|
|
20230714,190900,107506850,7310,7310,7310,7310,0
|
|
20230714,190800,107506850,7310,7310,7310,7310,0
|
|
20230714,190700,107506850,7310,7310,7310,7310,0
|
|
20230714,190600,107506850,7310,7310,7310,7310,0
|
|
20230714,190500,107506850,7310,7310,7310,7310,0
|
|
20230714,190400,107506850,7310,7310,7310,7310,0
|
|
20230714,190300,107506850,7310,7310,7310,7310,0
|
|
20230714,190200,107506850,7310,7310,7310,7310,0
|
|
20230714,190100,107506850,7310,7310,7310,7310,0
|
|
20230714,190000,107506850,7310,7310,7310,7310,2084
|
|
20230714,185900,107506850,7310,7310,7310,7310,0
|
|
20230714,185800,107506850,7310,7310,7310,7310,0
|
|
20230714,185700,107506850,7310,7310,7310,7310,0
|
|
20230714,185600,107506850,7310,7310,7310,7310,0
|
|
20230714,185500,107506850,7310,7310,7310,7310,0
|
|
20230714,185400,107506850,7310,7310,7310,7310,0
|
|
20230714,185300,107506850,7310,7310,7310,7310,0
|
|
20230714,185200,107506850,7310,7310,7310,7310,0
|
|
20230714,185100,107506850,7310,7310,7310,7310,0
|
|
20230714,185000,107506850,7310,7310,7310,7310,0
|
|
20230714,184900,107506850,7310,7310,7310,7310,0
|
|
20230714,184800,107506850,7310,7310,7310,7310,0
|
|
20230714,184700,107506850,7310,7310,7310,7310,0
|
|
20230714,184600,107506850,7310,7310,7310,7310,0
|
|
20230714,184500,107506850,7310,7310,7310,7310,0
|
|
20230714,184400,107506850,7310,7310,7310,7310,0
|
|
20230714,184300,107506850,7310,7310,7310,7310,0
|
|
20230714,184200,107506850,7310,7310,7310,7310,0
|
|
20230714,184100,107506850,7310,7310,7310,7310,0
|
|
20230714,184000,107506850,7310,7310,7310,7310,0
|
|
20230714,183900,107506850,7310,7310,7310,7310,0
|
|
20230714,183800,107506850,7310,7310,7310,7310,0
|
|
20230714,183700,107506850,7310,7310,7310,7310,0
|
|
20230714,183600,107506850,7310,7310,7310,7310,0
|
|
20230714,183500,107506850,7310,7310,7310,7310,0
|
|
20230714,183400,107506850,7310,7310,7310,7310,0
|
|
20230714,183300,107506850,7310,7310,7310,7310,0
|
|
20230714,183200,107506850,7310,7310,7310,7310,0
|
|
20230714,183100,107506850,7310,7310,7310,7310,0
|
|
20230714,183000,107506850,7310,7310,7310,7310,2084
|
|
20230714,182900,107506850,7310,7310,7310,7310,0
|
|
20230714,182800,107506850,7310,7310,7310,7310,0
|
|
20230714,182700,107506850,7310,7310,7310,7310,0
|
|
20230714,182600,107506850,7310,7310,7310,7310,0
|
|
20230714,182500,107506850,7310,7310,7310,7310,0
|
|
20230714,182400,107506850,7310,7310,7310,7310,0
|
|
20230714,182300,107506850,7310,7310,7310,7310,0
|
|
20230714,182200,107506850,7310,7310,7310,7310,0
|
|
20230714,182100,107506850,7310,7310,7310,7310,0
|
|
20230714,182000,107506850,7310,7310,7310,7310,0
|
|
20230714,181900,107506850,7310,7310,7310,7310,0
|
|
20230714,181800,107506850,7310,7310,7310,7310,0
|
|
20230714,181700,107506850,7310,7310,7310,7310,0
|
|
20230714,181600,107506850,7310,7310,7310,7310,0
|
|
20230714,181500,107506850,7310,7310,7310,7310,0
|
|
20230714,181400,107506850,7310,7310,7310,7310,0
|
|
20230714,181300,107506850,7310,7310,7310,7310,0
|
|
20230714,181200,107506850,7310,7310,7310,7310,0
|
|
20230714,181100,107506850,7310,7310,7310,7310,0
|
|
20230714,181000,107506850,7310,7310,7310,7310,0
|
|
20230714,180900,107506850,7310,7310,7310,7310,0
|
|
20230714,180800,107506850,7310,7310,7310,7310,0
|
|
20230714,180700,107506850,7310,7310,7310,7310,0
|
|
20230714,180600,107506850,7310,7310,7310,7310,0
|
|
20230714,180500,107506850,7310,7310,7310,7310,0
|
|
20230714,180400,107506850,7310,7310,7310,7310,0
|
|
20230714,180300,107506850,7310,7310,7310,7310,0
|
|
20230714,180200,107506850,7310,7310,7310,7310,0
|
|
20230714,180100,107506850,7310,7310,7310,7310,0
|
|
20230714,180000,107506850,7310,7310,7310,7310,2084
|
|
20230714,175900,107506850,7310,7310,7310,7310,0
|
|
20230714,175800,107506850,7310,7310,7310,7310,0
|
|
20230714,175700,107506850,7310,7310,7310,7310,0
|
|
20230714,175600,107506850,7310,7310,7310,7310,0
|
|
20230714,175500,107506850,7310,7310,7310,7310,0
|
|
20230714,175400,107506850,7310,7310,7310,7310,0
|
|
20230714,175300,107506850,7310,7310,7310,7310,0
|
|
20230714,175200,107506850,7310,7310,7310,7310,0
|
|
20230714,175100,107506850,7310,7310,7310,7310,0
|
|
20230714,175000,107506850,7310,7310,7310,7310,0
|
|
20230714,174900,107506850,7310,7310,7310,7310,0
|
|
20230714,174800,107506850,7310,7310,7310,7310,0
|
|
20230714,174700,107506850,7310,7310,7310,7310,0
|
|
20230714,174600,107506850,7310,7310,7310,7310,0
|
|
20230714,174500,107506850,7310,7310,7310,7310,0
|
|
20230714,174400,107506850,7310,7310,7310,7310,0
|
|
20230714,174300,107506850,7310,7310,7310,7310,0
|
|
20230714,174200,107506850,7310,7310,7310,7310,0
|
|
20230714,174100,107506850,7310,7310,7310,7310,0
|
|
20230714,174000,107506850,7310,7310,7310,7310,0
|
|
20230714,173900,107506850,7310,7310,7310,7310,0
|
|
20230714,173800,107506850,7310,7310,7310,7310,0
|
|
20230714,173700,107506850,7310,7310,7310,7310,0
|
|
20230714,173600,107506850,7310,7310,7310,7310,0
|
|
20230714,173500,107506850,7310,7310,7310,7310,0
|
|
20230714,173400,107506850,7310,7310,7310,7310,0
|
|
20230714,173300,107506850,7310,7310,7310,7310,0
|
|
20230714,173200,107506850,7310,7310,7310,7310,0
|
|
20230714,173100,107506850,7310,7310,7310,7310,0
|
|
20230714,173000,107506850,7310,7310,7310,7310,2084
|
|
20230714,172900,107506850,7310,7310,7310,7310,0
|
|
20230714,172800,107506850,7310,7310,7310,7310,0
|
|
20230714,172700,107506850,7310,7310,7310,7310,0
|
|
20230714,172600,107506850,7310,7310,7310,7310,0
|
|
20230714,172500,107506850,7310,7310,7310,7310,0
|
|
20230714,172400,107506850,7310,7310,7310,7310,0
|
|
20230714,172300,107506850,7310,7310,7310,7310,0
|
|
20230714,172200,107506850,7310,7310,7310,7310,0
|
|
20230714,172100,107506850,7310,7310,7310,7310,0
|
|
20230714,172000,107506850,7310,7310,7310,7310,0
|
|
20230714,171900,107506850,7310,7310,7310,7310,0
|
|
20230714,171800,107506850,7310,7310,7310,7310,0
|
|
20230714,171700,107506850,7310,7310,7310,7310,0
|
|
20230714,171600,107506850,7310,7310,7310,7310,0
|
|
20230714,171500,107506850,7310,7310,7310,7310,0
|
|
20230714,171400,107506850,7310,7310,7310,7310,0
|
|
20230714,171300,107506850,7310,7310,7310,7310,0
|
|
20230714,171200,107506850,7310,7310,7310,7310,0
|
|
20230714,171100,107506850,7310,7310,7310,7310,0
|
|
20230714,171000,107506850,7310,7310,7310,7310,0
|
|
20230714,170900,107506850,7310,7310,7310,7310,0
|
|
20230714,170800,107506850,7310,7310,7310,7310,0
|
|
20230714,170700,107506850,7310,7310,7310,7310,0
|
|
20230714,170600,107506850,7310,7310,7310,7310,0
|
|
20230714,170500,107506850,7310,7310,7310,7310,0
|
|
20230714,170400,107506850,7310,7310,7310,7310,0
|
|
20230714,170300,107506850,7310,7310,7310,7310,0
|
|
20230714,170200,107506850,7310,7310,7310,7310,0
|
|
20230714,170100,107506850,7310,7310,7310,7310,0
|
|
20230714,170000,107506850,7310,7310,7310,7310,2084
|
|
20230714,165900,107506850,7310,7310,7310,7310,0
|
|
20230714,165800,107506850,7310,7310,7310,7310,0
|
|
20230714,165700,107506850,7310,7310,7310,7310,0
|
|
20230714,165600,107506850,7310,7310,7310,7310,0
|
|
20230714,165500,107506850,7310,7310,7310,7310,0
|
|
20230714,165400,107506850,7310,7310,7310,7310,0
|
|
20230714,165300,107506850,7310,7310,7310,7310,0
|
|
20230714,165200,107506850,7310,7310,7310,7310,0
|
|
20230714,165100,107506850,7310,7310,7310,7310,0
|
|
20230714,165000,107506850,7310,7310,7310,7310,0
|
|
20230714,164900,107506850,7310,7310,7310,7310,0
|
|
20230714,164800,107506850,7310,7310,7310,7310,0
|
|
20230714,164700,107506850,7310,7310,7310,7310,0
|
|
20230714,164600,107506850,7310,7310,7310,7310,0
|
|
20230714,164500,107506850,7310,7310,7310,7310,0
|
|
20230714,164400,107506850,7310,7310,7310,7310,0
|
|
20230714,164300,107506850,7310,7310,7310,7310,0
|
|
20230714,164200,107506850,7310,7310,7310,7310,0
|
|
20230714,164100,107506850,7310,7310,7310,7310,0
|
|
20230714,164000,107506850,7310,7310,7310,7310,0
|
|
20230714,163900,107506850,7310,7310,7310,7310,0
|
|
20230714,163800,107506850,7310,7310,7310,7310,0
|
|
20230714,163700,107506850,7310,7310,7310,7310,0
|
|
20230714,163600,107506850,7310,7310,7310,7310,0
|
|
20230714,163500,107506850,7310,7310,7310,7310,0
|
|
20230714,163400,107506850,7310,7310,7310,7310,0
|
|
20230714,163300,107506850,7310,7310,7310,7310,0
|
|
20230714,163200,107506850,7310,7310,7310,7310,0
|
|
20230714,163100,107506850,7310,7310,7310,7310,0
|
|
20230714,163000,107506850,7310,7310,7310,7310,2084
|
|
20230714,162900,107506850,7310,7310,7310,7310,0
|
|
20230714,162800,107506850,7310,7310,7310,7310,0
|
|
20230714,162700,107506850,7310,7310,7310,7310,0
|
|
20230714,162600,107506850,7310,7310,7310,7310,0
|
|
20230714,162500,107506850,7310,7310,7310,7310,0
|
|
20230714,162400,107506850,7310,7310,7310,7310,0
|
|
20230714,162300,107506850,7310,7310,7310,7310,0
|
|
20230714,162200,107506850,7310,7310,7310,7310,0
|
|
20230714,162100,107506850,7310,7310,7310,7310,0
|
|
20230714,162000,107506850,7310,7310,7310,7310,0
|
|
20230714,161900,107506850,7310,7310,7310,7310,0
|
|
20230714,161800,107506850,7310,7310,7310,7310,0
|
|
20230714,161700,107506850,7310,7310,7310,7310,0
|
|
20230714,161600,107506850,7310,7310,7310,7310,0
|
|
20230714,161500,107506850,7310,7310,7310,7310,0
|
|
20230714,161400,107506850,7310,7310,7310,7310,0
|
|
20230714,161300,107506850,7310,7310,7310,7310,0
|
|
20230714,161200,107506850,7310,7310,7310,7310,0
|
|
20230714,161100,107506850,7310,7310,7310,7310,0
|
|
20230714,161000,107506850,7310,7310,7310,7310,0
|
|
20230714,160900,107506850,7310,7310,7310,7310,0
|
|
20230714,160800,107506850,7310,7310,7310,7310,0
|
|
20230714,160700,107506850,7310,7310,7310,7310,0
|
|
20230714,160600,107506850,7310,7310,7310,7310,0
|
|
20230714,160500,107506850,7310,7310,7310,7310,0
|
|
20230714,160400,107506850,7310,7310,7310,7310,0
|
|
20230714,160300,107506850,7310,7310,7310,7310,0
|
|
20230714,160200,107506850,7310,7310,7310,7310,0
|
|
20230714,160100,107506850,7310,7310,7310,7310,0
|
|
20230714,160000,107506850,7310,7310,7310,7310,2084
|
|
20230714,155900,107506850,7310,7310,7310,7310,0
|
|
20230714,155800,107506850,7310,7310,7310,7310,0
|
|
20230714,155700,107506850,7310,7310,7310,7310,0
|
|
20230714,155600,107506850,7310,7310,7310,7310,0
|
|
20230714,155500,107506850,7310,7310,7310,7310,0
|
|
20230714,155400,107506850,7310,7310,7310,7310,0
|
|
20230714,155300,107506850,7310,7310,7310,7310,0
|
|
20230714,155200,107506850,7310,7310,7310,7310,0
|
|
20230714,155100,107506850,7310,7310,7310,7310,0
|
|
20230714,155000,107506850,7310,7310,7310,7310,0
|
|
20230714,154900,107506850,7310,7310,7310,7310,0
|
|
20230714,154800,107506850,7310,7310,7310,7310,0
|
|
20230714,154700,107506850,7310,7310,7310,7310,0
|
|
20230714,154600,107506850,7310,7310,7310,7310,0
|
|
20230714,154500,107506850,7310,7310,7310,7310,0
|
|
20230714,154400,107506850,7310,7310,7310,7310,0
|
|
20230714,154300,107506850,7310,7310,7310,7310,0
|
|
20230714,154200,107506850,7310,7310,7310,7310,0
|
|
20230714,154100,107506850,7310,7310,7310,7310,0
|
|
20230714,154000,107506850,7310,7310,7310,7310,0
|
|
20230714,153900,107506850,7310,7310,7310,7310,0
|
|
20230714,153800,107506850,7310,7310,7310,7310,0
|
|
20230714,153700,107506850,7310,7310,7310,7310,0
|
|
20230714,153600,107506850,7310,7310,7310,7310,0
|
|
20230714,153500,107506850,7310,7310,7310,7310,0
|
|
20230714,153400,107506850,7310,7310,7310,7310,0
|
|
20230714,153300,107506850,7310,7310,7310,7310,0
|
|
20230714,153200,107506850,7310,7310,7310,7310,0
|
|
20230714,153100,107506850,7310,7310,7310,7310,0
|
|
20230714,153000,107506850,7310,7310,7310,7310,4168
|
|
20230714,152900,92272810,7290,7290,7290,7290,0
|
|
20230714,152800,92272810,7290,7290,7290,7290,0
|
|
20230714,152700,92272810,7290,7290,7290,7290,0
|
|
20230714,152600,92272810,7290,7290,7290,7290,0
|
|
20230714,152500,92272810,7290,7290,7290,7290,0
|
|
20230714,152400,92272810,7290,7290,7290,7290,0
|
|
20230714,152300,92272810,7290,7290,7290,7290,0
|
|
20230714,152200,92272810,7290,7290,7290,7290,0
|
|
20230714,152100,92272810,7290,7290,7290,7290,0
|
|
20230714,152000,92272810,7290,7290,7290,7290,0
|
|
20230714,151900,92272810,7290,7290,7290,7290,0
|
|
20230714,151800,92272810,7290,7290,7290,7290,0
|
|
20230714,151700,92272810,7290,7290,7290,7290,0
|
|
20230714,151600,92272810,7290,7290,7290,7290,0
|
|
20230714,151500,92272810,7290,7290,7290,7290,0
|
|
20230714,151400,92272810,7290,7290,7290,7290,0
|
|
20230714,151300,92272810,7290,7290,7290,7290,0
|
|
20230714,151200,92272810,7290,7260,7290,7260,45
|
|
20230714,151100,91945810,7260,7260,7260,7260,0
|
|
20230714,151000,91945810,7260,7260,7260,7260,0
|
|
20230714,150900,91945810,7260,7260,7260,7260,242
|
|
20230714,150800,90188890,7270,7290,7290,7270,31
|
|
20230714,150700,89963000,7290,7290,7290,7290,0
|
|
20230714,150600,89963000,7290,7290,7290,7290,0
|
|
20230714,150500,89963000,7290,7290,7290,7290,1
|
|
20230714,150400,89955710,7300,7300,7300,7300,20
|
|
20230714,150300,89809710,7300,7300,7300,7300,0
|
|
20230714,150200,89809710,7300,7300,7300,7300,0
|
|
20230714,150100,89809710,7300,7300,7300,7300,0
|
|
20230714,150000,89809710,7300,7300,7300,7300,0
|
|
20230714,145900,89809710,7300,7300,7300,7300,90
|
|
20230714,145800,89152710,7300,7300,7300,7300,32
|
|
20230714,145700,88919110,7260,7260,7260,7260,0
|
|
20230714,145600,88919110,7260,7260,7260,7260,0
|
|
20230714,145500,88919110,7260,7260,7260,7260,0
|
|
20230714,145400,88919110,7260,7260,7260,7260,0
|
|
20230714,145300,88919110,7260,7260,7260,7260,0
|
|
20230714,145200,88919110,7260,7260,7260,7260,0
|
|
20230714,145100,88919110,7260,7300,7300,7260,257
|
|
20230714,145000,87046160,7300,7300,7300,7300,0
|
|
20230714,144900,87046160,7300,7300,7300,7300,0
|
|
20230714,144800,87046160,7300,7300,7300,7300,0
|
|
20230714,144700,87046160,7300,7300,7300,7300,0
|
|
20230714,144600,87046160,7300,7300,7300,7300,4
|
|
20230714,144500,87016960,7270,7270,7270,7270,0
|
|
20230714,144400,87016960,7270,7270,7270,7270,0
|
|
20230714,144300,87016960,7270,7270,7270,7270,1
|
|
20230714,144200,87009690,7260,7270,7270,7260,50
|
|
20230714,144100,86646680,7270,7270,7270,7270,46
|
|
20230714,144000,86312260,7260,7260,7260,7260,0
|
|
20230714,143900,86312260,7260,7260,7260,7260,0
|
|
20230714,143800,86312260,7260,7260,7260,7260,1
|
|
20230714,143700,86305000,7270,7270,7270,7270,0
|
|
20230714,143600,86305000,7270,7270,7270,7270,1
|
|
20230714,143500,86297730,7270,7270,7270,7270,3
|
|
20230714,143400,86275920,7300,7300,7300,7300,0
|
|
20230714,143300,86275920,7300,7290,7300,7290,52
|
|
20230714,143200,85896330,7300,7300,7300,7300,0
|
|
20230714,143100,85896330,7300,7300,7300,7300,0
|
|
20230714,143000,85896330,7300,7300,7300,7300,0
|
|
20230714,142900,85896330,7300,7300,7300,7300,0
|
|
20230714,142800,85896330,7300,7300,7300,7300,0
|
|
20230714,142700,85896330,7300,7300,7300,7300,0
|
|
20230714,142600,85896330,7300,7300,7310,7300,157
|
|
20230714,142500,84750220,7260,7260,7260,7260,0
|
|
20230714,142400,84750220,7260,7260,7260,7260,0
|
|
20230714,142300,84750220,7260,7260,7260,7260,0
|
|
20230714,142200,84750220,7260,7270,7270,7260,11
|
|
20230714,142100,84670350,7310,7310,7310,7310,0
|
|
20230714,142000,84670350,7310,7310,7310,7310,0
|
|
20230714,141900,84670350,7310,7290,7310,7290,608
|
|
20230714,141800,80226320,7310,7310,7310,7310,0
|
|
20230714,141700,80226320,7310,7310,7310,7310,0
|
|
20230714,141600,80226320,7310,7310,7310,7310,0
|
|
20230714,141500,80226320,7310,7270,7310,7270,648
|
|
20230714,141400,75491190,7270,7270,7270,7270,214
|
|
20230714,141300,73935410,7270,7270,7270,7270,71
|
|
20230714,141200,73419240,7270,7270,7270,7270,0
|
|
20230714,141100,73419240,7270,7270,7270,7270,33
|
|
20230714,141000,73179330,7270,7270,7270,7270,0
|
|
20230714,140900,73179330,7270,7270,7270,7270,0
|
|
20230714,140800,73179330,7270,7270,7270,7270,2
|
|
20230714,140700,73164790,7260,7260,7260,7260,0
|
|
20230714,140600,73164790,7260,7260,7260,7260,0
|
|
20230714,140500,73164790,7260,7260,7260,7260,0
|
|
20230714,140400,73164790,7260,7260,7260,7260,50
|
|
20230714,140300,72801790,7250,7250,7250,7250,0
|
|
20230714,140200,72801790,7250,7250,7250,7250,0
|
|
20230714,140100,72801790,7250,7250,7250,7250,3
|
|
20230714,140000,72780040,7270,7270,7270,7270,0
|
|
20230714,135900,72780040,7270,7270,7270,7270,0
|
|
20230714,135800,72780040,7270,7270,7270,7270,0
|
|
20230714,135700,72780040,7270,7270,7270,7270,0
|
|
20230714,135600,72780040,7270,7270,7270,7270,0
|
|
20230714,135500,72780040,7270,7270,7270,7270,0
|
|
20230714,135400,72780040,7270,7270,7270,7270,0
|
|
20230714,135300,72780040,7270,7270,7270,7270,0
|
|
20230714,135200,72780040,7270,7270,7270,7270,0
|
|
20230714,135100,72780040,7270,7270,7270,7270,70
|
|
20230714,135000,72271140,7230,7230,7230,7230,0
|
|
20230714,134900,72271140,7230,7230,7230,7230,0
|
|
20230714,134800,72271140,7230,7230,7230,7230,0
|
|
20230714,134700,72271140,7230,7230,7230,7230,0
|
|
20230714,134600,72271140,7230,7230,7230,7230,0
|
|
20230714,134500,72271140,7230,7230,7230,7230,0
|
|
20230714,134400,72271140,7230,7230,7230,7230,0
|
|
20230714,134300,72271140,7230,7230,7230,7230,0
|
|
20230714,134200,72271140,7230,7230,7230,7230,0
|
|
20230714,134100,72271140,7230,7230,7230,7230,0
|
|
20230714,134000,72271140,7230,7230,7230,7230,0
|
|
20230714,133900,72271140,7230,7230,7230,7230,0
|
|
20230714,133800,72271140,7230,7230,7230,7230,0
|
|
20230714,133700,72271140,7230,7230,7230,7230,0
|
|
20230714,133600,72271140,7230,7230,7230,7230,0
|
|
20230714,133500,72271140,7230,7230,7230,7230,0
|
|
20230714,133400,72271140,7230,7230,7230,7230,0
|
|
20230714,133300,72271140,7230,7230,7230,7230,0
|
|
20230714,133200,72271140,7230,7230,7230,7230,100
|
|
20230714,133100,71548140,7270,7270,7270,7270,0
|
|
20230714,133000,71548140,7270,7270,7270,7270,0
|
|
20230714,132900,71548140,7270,7270,7270,7270,0
|
|
20230714,132800,71548140,7270,7270,7270,7270,0
|
|
20230714,132700,71548140,7270,7270,7270,7270,0
|
|
20230714,132600,71548140,7270,7270,7270,7270,0
|
|
20230714,132500,71548140,7270,7270,7270,7270,10
|
|
20230714,132400,71475440,7270,7270,7270,7270,0
|
|
20230714,132300,71475440,7270,7270,7270,7270,0
|
|
20230714,132200,71475440,7270,7270,7270,7270,0
|
|
20230714,132100,71475440,7270,7270,7270,7270,20
|
|
20230714,132000,71330040,7230,7230,7230,7230,0
|
|
20230714,131900,71330040,7230,7230,7230,7230,0
|
|
20230714,131800,71330040,7230,7230,7230,7230,0
|
|
20230714,131700,71330040,7230,7230,7230,7230,0
|
|
20230714,131600,71330040,7230,7230,7230,7230,0
|
|
20230714,131500,71330040,7230,7230,7230,7230,0
|
|
20230714,131400,71330040,7230,7230,7230,7230,0
|
|
20230714,131300,71330040,7230,7230,7230,7230,0
|
|
20230714,131200,71330040,7230,7240,7240,7230,63
|
|
20230714,131100,70874130,7240,7240,7240,7240,0
|
|
20230714,131000,70874130,7240,7240,7240,7240,0
|
|
20230714,130900,70874130,7240,7240,7240,7240,0
|
|
20230714,130800,70874130,7240,7240,7240,7240,0
|
|
20230714,130700,70874130,7240,7240,7240,7240,0
|
|
20230714,130600,70874130,7240,7240,7240,7240,0
|
|
20230714,130500,70874130,7240,7240,7240,7240,0
|
|
20230714,130400,70874130,7240,7240,7240,7240,0
|
|
20230714,130300,70874130,7240,7240,7240,7240,0
|
|
20230714,130200,70874130,7240,7240,7240,7240,0
|
|
20230714,130100,70874130,7240,7240,7240,7240,0
|
|
20230714,130000,70874130,7240,7240,7240,7240,16
|
|
20230714,125900,70758290,7240,7240,7240,7240,0
|
|
20230714,125800,70758290,7240,7240,7240,7240,0
|
|
20230714,125700,70758290,7240,7240,7240,7240,10
|
|
20230714,125600,70685890,7240,7240,7240,7240,3
|
|
20230714,125500,70664170,7240,7240,7240,7240,1
|
|
20230714,125400,70656930,7240,7240,7240,7240,6
|
|
20230714,125300,70613490,7240,7240,7240,7240,0
|
|
20230714,125200,70613490,7240,7240,7240,7240,0
|
|
20230714,125100,70613490,7240,7240,7240,7240,1
|
|
20230714,125000,70606250,7250,7250,7250,7250,5
|
|
20230714,124900,70570000,7250,7250,7250,7250,0
|
|
20230714,124800,70570000,7250,7250,7250,7250,0
|
|
20230714,124700,70570000,7250,7250,7250,7250,0
|
|
20230714,124600,70570000,7250,7250,7250,7250,1468
|
|
20230714,124500,59927000,7260,7260,7260,7260,3
|
|
20230714,124400,59905220,7250,7250,7250,7250,50
|
|
20230714,124300,59542720,7280,7280,7280,7280,0
|
|
20230714,124200,59542720,7280,7280,7280,7280,0
|
|
20230714,124100,59542720,7280,7280,7280,7280,0
|
|
20230714,124000,59542720,7280,7280,7280,7280,0
|
|
20230714,123900,59542720,7280,7280,7280,7280,0
|
|
20230714,123800,59542720,7280,7280,7280,7280,0
|
|
20230714,123700,59542720,7280,7280,7280,7280,0
|
|
20230714,123600,59542720,7280,7270,7280,7270,41
|
|
20230714,123500,59244610,7280,7280,7280,7280,0
|
|
20230714,123400,59244610,7280,7280,7280,7280,100
|
|
20230714,123300,58516610,7280,7260,7280,7260,101
|
|
20230714,123200,57783330,7260,7260,7260,7260,0
|
|
20230714,123100,57783330,7260,7260,7260,7260,0
|
|
20230714,123000,57783330,7260,7260,7260,7260,0
|
|
20230714,122900,57783330,7260,7260,7260,7260,0
|
|
20230714,122800,57783330,7260,7260,7260,7260,0
|
|
20230714,122700,57783330,7260,7260,7260,7260,0
|
|
20230714,122600,57783330,7260,7260,7260,7260,0
|
|
20230714,122500,57783330,7260,7260,7260,7260,0
|
|
20230714,122400,57783330,7260,7260,7260,7260,1109
|
|
20230714,122300,49731990,7300,7300,7300,7300,0
|
|
20230714,122200,49731990,7300,7300,7300,7300,0
|
|
20230714,122100,49731990,7300,7300,7300,7300,0
|
|
20230714,122000,49731990,7300,7300,7300,7300,0
|
|
20230714,121900,49731990,7300,7300,7300,7300,0
|
|
20230714,121800,49731990,7300,7300,7300,7300,0
|
|
20230714,121700,49731990,7300,7300,7300,7300,0
|
|
20230714,121600,49731990,7300,7300,7300,7300,0
|
|
20230714,121500,49731990,7300,7300,7300,7300,0
|
|
20230714,121400,49731990,7300,7300,7300,7300,0
|
|
20230714,121300,49731990,7300,7300,7300,7300,0
|
|
20230714,121200,49731990,7300,7300,7300,7300,0
|
|
20230714,121100,49731990,7300,7300,7300,7300,0
|
|
20230714,121000,49731990,7300,7300,7300,7300,0
|
|
20230714,120900,49731990,7300,7300,7300,7300,0
|
|
20230714,120800,49731990,7300,7300,7300,7300,0
|
|
20230714,120700,49731990,7300,7300,7300,7300,0
|
|
20230714,120600,49731990,7300,7300,7300,7300,0
|
|
20230714,120500,49731990,7300,7300,7300,7300,0
|
|
20230714,120400,49731990,7300,7300,7300,7300,1
|
|
20230714,120300,49724690,7260,7260,7260,7260,30
|
|
20230714,120200,49506890,7250,7250,7250,7250,1
|
|
20230714,120100,49499640,7260,7260,7260,7260,0
|
|
20230714,120000,49499640,7260,7260,7260,7260,0
|
|
20230714,115900,49499640,7260,7260,7260,7260,1
|
|
20230714,115800,49492380,7260,7260,7260,7260,0
|
|
20230714,115700,49492380,7260,7280,7280,7260,712
|
|
20230714,115600,44322780,7310,7310,7310,7310,0
|
|
20230714,115500,44322780,7310,7310,7310,7310,0
|
|
20230714,115400,44322780,7310,7310,7310,7310,0
|
|
20230714,115300,44322780,7310,7310,7310,7310,0
|
|
20230714,115200,44322780,7310,7310,7310,7310,0
|
|
20230714,115100,44322780,7310,7310,7310,7310,0
|
|
20230714,115000,44322780,7310,7310,7310,7310,10
|
|
20230714,114900,44249680,7310,7310,7310,7310,0
|
|
20230714,114800,44249680,7310,7310,7310,7310,0
|
|
20230714,114700,44249680,7310,7310,7310,7310,0
|
|
20230714,114600,44249680,7310,7310,7310,7310,0
|
|
20230714,114500,44249680,7310,7310,7310,7310,0
|
|
20230714,114400,44249680,7310,7310,7310,7310,0
|
|
20230714,114300,44249680,7310,7310,7310,7310,0
|
|
20230714,114200,44249680,7310,7310,7310,7310,0
|
|
20230714,114100,44249680,7310,7310,7310,7310,0
|
|
20230714,114000,44249680,7310,7310,7310,7310,0
|
|
20230714,113900,44249680,7310,7310,7310,7310,0
|
|
20230714,113800,44249680,7310,7310,7310,7310,0
|
|
20230714,113700,44249680,7310,7310,7310,7310,0
|
|
20230714,113600,44249680,7310,7310,7310,7310,0
|
|
20230714,113500,44249680,7310,7310,7310,7310,0
|
|
20230714,113400,44249680,7310,7310,7310,7310,0
|
|
20230714,113300,44249680,7310,7310,7310,7310,1
|
|
20230714,113200,44242370,7280,7280,7280,7280,0
|
|
20230714,113100,44242370,7280,7280,7280,7280,0
|
|
20230714,113000,44242370,7280,7280,7280,7280,2
|
|
20230714,112900,44227810,7310,7310,7310,7310,0
|
|
20230714,112800,44227810,7310,7310,7310,7310,0
|
|
20230714,112700,44227810,7310,7310,7310,7310,0
|
|
20230714,112600,44227810,7310,7310,7310,7310,0
|
|
20230714,112500,44227810,7310,7310,7310,7310,0
|
|
20230714,112400,44227810,7310,7310,7310,7310,0
|
|
20230714,112300,44227810,7310,7310,7310,7310,0
|
|
20230714,112200,44227810,7310,7310,7310,7310,0
|
|
20230714,112100,44227810,7310,7310,7310,7310,1
|
|
20230714,112000,44220500,7280,7280,7280,7280,0
|
|
20230714,111900,44220500,7280,7280,7280,7280,0
|
|
20230714,111800,44220500,7280,7280,7280,7280,0
|
|
20230714,111700,44220500,7280,7280,7280,7280,0
|
|
20230714,111600,44220500,7280,7270,7280,7270,22
|
|
20230714,111500,44060480,7260,7280,7280,7260,737
|
|
20230714,111400,38703230,7320,7320,7320,7320,0
|
|
20230714,111300,38703230,7320,7320,7320,7320,0
|
|
20230714,111200,38703230,7320,7320,7320,7320,0
|
|
20230714,111100,38703230,7320,7320,7320,7320,0
|
|
20230714,111000,38703230,7320,7320,7320,7320,0
|
|
20230714,110900,38703230,7320,7320,7320,7320,5
|
|
20230714,110800,38666630,7320,7280,7320,7280,3
|
|
20230714,110700,38644750,7320,7320,7320,7320,0
|
|
20230714,110600,38644750,7320,7320,7320,7320,0
|
|
20230714,110500,38644750,7320,7320,7320,7320,0
|
|
20230714,110400,38644750,7320,7320,7320,7320,0
|
|
20230714,110300,38644750,7320,7320,7320,7320,0
|
|
20230714,110200,38644750,7320,7280,7320,7280,51
|
|
20230714,110100,38273430,7320,7320,7320,7320,0
|
|
20230714,110000,38273430,7320,7320,7320,7320,0
|
|
20230714,105900,38273430,7320,7320,7320,7320,0
|
|
20230714,105800,38273430,7320,7320,7320,7320,0
|
|
20230714,105700,38273430,7320,7320,7320,7320,0
|
|
20230714,105600,38273430,7320,7320,7320,7320,0
|
|
20230714,105500,38273430,7320,7320,7320,7320,0
|
|
20230714,105400,38273430,7320,7320,7320,7320,0
|
|
20230714,105300,38273430,7320,7320,7320,7320,0
|
|
20230714,105200,38273430,7320,7320,7320,7320,1
|
|
20230714,105100,38266110,7280,7280,7280,7280,0
|
|
20230714,105000,38266110,7280,7280,7280,7280,6
|
|
20230714,104900,38222430,7320,7320,7320,7320,5
|
|
20230714,104800,38185830,7320,7320,7320,7320,0
|
|
20230714,104700,38185830,7320,7320,7320,7320,0
|
|
20230714,104600,38185830,7320,7320,7320,7320,0
|
|
20230714,104500,38185830,7320,7320,7320,7320,0
|
|
20230714,104400,38185830,7320,7320,7320,7320,0
|
|
20230714,104300,38185830,7320,7320,7320,7320,0
|
|
20230714,104200,38185830,7320,7320,7320,7320,0
|
|
20230714,104100,38185830,7320,7320,7320,7320,0
|
|
20230714,104000,38185830,7320,7320,7320,7320,0
|
|
20230714,103900,38185830,7320,7320,7320,7320,0
|
|
20230714,103800,38185830,7320,7320,7320,7320,0
|
|
20230714,103700,38185830,7320,7320,7320,7320,0
|
|
20230714,103600,38185830,7320,7320,7320,7320,0
|
|
20230714,103500,38185830,7320,7320,7320,7320,1
|
|
20230714,103400,38178510,7280,7290,7290,7280,19
|
|
20230714,103300,38040030,7320,7320,7320,7320,0
|
|
20230714,103200,38040030,7320,7320,7320,7320,0
|
|
20230714,103100,38040030,7320,7320,7320,7320,0
|
|
20230714,103000,38040030,7320,7320,7320,7320,0
|
|
20230714,102900,38040030,7320,7320,7320,7320,0
|
|
20230714,102800,38040030,7320,7320,7320,7320,0
|
|
20230714,102700,38040030,7320,7320,7320,7320,0
|
|
20230714,102600,38040030,7320,7320,7320,7320,0
|
|
20230714,102500,38040030,7320,7320,7320,7320,0
|
|
20230714,102400,38040030,7320,7320,7320,7320,0
|
|
20230714,102300,38040030,7320,7320,7320,7320,0
|
|
20230714,102200,38040030,7320,7320,7320,7320,0
|
|
20230714,102100,38040030,7320,7320,7320,7320,0
|
|
20230714,102000,38040030,7320,7320,7320,7320,0
|
|
20230714,101900,38040030,7320,7320,7320,7320,1
|
|
20230714,101800,38032710,7290,7300,7300,7290,2
|
|
20230714,101700,38018120,7340,7330,7340,7330,145
|
|
20230714,101600,36955030,7330,7330,7330,7330,0
|
|
20230714,101500,36955030,7330,7330,7330,7330,0
|
|
20230714,101400,36955030,7330,7330,7330,7330,1
|
|
20230714,101300,36947700,7280,7280,7280,7280,453
|
|
20230714,101200,33649860,7330,7330,7330,7330,0
|
|
20230714,101100,33649860,7330,7290,7330,7280,151
|
|
20230714,101000,32549590,7340,7340,7340,7340,0
|
|
20230714,100900,32549590,7340,7340,7340,7340,0
|
|
20230714,100800,32549590,7340,7340,7340,7340,0
|
|
20230714,100700,32549590,7340,7340,7340,7340,0
|
|
20230714,100600,32549590,7340,7340,7340,7340,0
|
|
20230714,100500,32549590,7340,7340,7340,7340,0
|
|
20230714,100400,32549590,7340,7340,7340,7340,0
|
|
20230714,100300,32549590,7340,7340,7340,7340,0
|
|
20230714,100200,32549590,7340,7340,7340,7340,0
|
|
20230714,100100,32549590,7340,7340,7340,7340,0
|
|
20230714,100000,32549590,7340,7340,7340,7340,0
|
|
20230714,095900,32549590,7340,7340,7340,7340,0
|
|
20230714,095800,32549590,7340,7340,7340,7340,0
|
|
20230714,095700,32549590,7340,7340,7340,7340,0
|
|
20230714,095600,32549590,7340,7340,7340,7340,0
|
|
20230714,095500,32549590,7340,7340,7340,7340,1
|
|
20230714,095400,32542250,7320,7320,7320,7320,0
|
|
20230714,095300,32542250,7320,7320,7320,7320,0
|
|
20230714,095200,32542250,7320,7320,7320,7320,0
|
|
20230714,095100,32542250,7320,7320,7320,7320,0
|
|
20230714,095000,32542250,7320,7320,7320,7320,18
|
|
20230714,094900,32410490,7300,7300,7300,7300,0
|
|
20230714,094800,32410490,7300,7300,7300,7300,1
|
|
20230714,094700,32403190,7320,7320,7320,7320,0
|
|
20230714,094600,32403190,7320,7320,7320,7320,0
|
|
20230714,094500,32403190,7320,7290,7320,7290,62
|
|
20230714,094400,31951180,7290,7300,7300,7290,989
|
|
20230714,094300,24740870,7300,7300,7300,7300,199
|
|
20230714,094200,23288170,7320,7320,7320,7320,0
|
|
20230714,094100,23288170,7320,7320,7320,7320,0
|
|
20230714,094000,23288170,7320,7320,7320,7320,4
|
|
20230714,093900,23258890,7320,7320,7320,7300,302
|
|
20230714,093800,21054250,7310,7310,7310,7310,4
|
|
20230714,093700,21025010,7320,7320,7320,7320,0
|
|
20230714,093600,21025010,7320,7310,7320,7310,3
|
|
20230714,093500,21003070,7300,7290,7310,7290,109
|
|
20230714,093400,20208160,7290,7300,7300,7290,699
|
|
20230714,093300,15106410,7310,7310,7310,7310,1
|
|
20230714,093200,15099100,7310,7320,7320,7310,10
|
|
20230714,093100,15025950,7350,7350,7350,7350,1
|
|
20230714,093000,15018600,7320,7320,7320,7320,0
|
|
20230714,092900,15018600,7320,7320,7320,7320,1
|
|
20230714,092800,15011280,7350,7350,7350,7350,0
|
|
20230714,092700,15011280,7350,7350,7350,7350,0
|
|
20230714,092600,15011280,7350,7350,7350,7350,0
|
|
20230714,092500,15011280,7350,7350,7350,7350,0
|
|
20230714,092400,15011280,7350,7330,7350,7330,3
|
|
20230714,092300,14989270,7350,7350,7350,7350,1
|
|
20230714,092200,14981920,7340,7360,7360,7340,103
|
|
20230714,092100,14225360,7350,7360,7360,7350,13
|
|
20230714,092000,14129690,7360,7360,7360,7360,38
|
|
20230714,091900,13850010,7360,7360,7360,7360,0
|
|
20230714,091800,13850010,7360,7360,7360,7360,0
|
|
20230714,091700,13850010,7360,7320,7360,7320,529
|
|
20230714,091600,9972730,7330,7330,7330,7330,0
|
|
20230714,091500,9972730,7330,7330,7330,7310,718
|
|
20230714,091400,4712870,7330,7330,7330,7330,222
|
|
20230714,091300,3085610,7330,7330,7330,7330,0
|
|
20230714,091200,3085610,7330,7330,7330,7330,0
|
|
20230714,091100,3085610,7330,7330,7330,7330,2
|
|
20230714,091000,3070950,7330,7330,7330,7330,0
|
|
20230714,090900,3070950,7330,7330,7330,7330,0
|
|
20230714,090800,3070950,7330,7330,7330,7330,0
|
|
20230714,090700,3070950,7330,7330,7330,7330,2
|
|
20230714,090600,3056290,7340,7340,7340,7340,1
|
|
20230714,090500,3048950,7370,7360,7370,7310,171
|
|
20230714,090400,1797170,7370,7360,7370,7360,34
|
|
20230714,090300,1546630,7330,7330,7330,7330,0
|
|
20230714,090200,1546630,7330,7330,7330,7330,85
|
|
20230714,090100,923580,7330,7330,7330,7330,0
|
|
20230714,090000,923580,7330,7330,7330,7330,126
|