616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,191300,217644460,7750,7750,7750,7750,229
|
|
20230814,191200,217644460,7750,7750,7750,7750,0
|
|
20230814,191100,217644460,7750,7750,7750,7750,0
|
|
20230814,191000,217644460,7750,7750,7750,7750,0
|
|
20230814,190900,217644460,7750,7750,7750,7750,0
|
|
20230814,190800,217644460,7750,7750,7750,7750,0
|
|
20230814,190700,217644460,7750,7750,7750,7750,0
|
|
20230814,190600,217644460,7750,7750,7750,7750,0
|
|
20230814,190500,217644460,7750,7750,7750,7750,0
|
|
20230814,190400,217644460,7750,7750,7750,7750,0
|
|
20230814,190300,217644460,7750,7750,7750,7750,0
|
|
20230814,190200,217644460,7750,7750,7750,7750,0
|
|
20230814,190100,217644460,7750,7750,7750,7750,0
|
|
20230814,190000,217644460,7750,7750,7750,7750,0
|
|
20230814,185900,217644460,7750,7750,7750,7750,0
|
|
20230814,185800,217644460,7750,7750,7750,7750,0
|
|
20230814,185700,217644460,7750,7750,7750,7750,0
|
|
20230814,185600,217644460,7750,7750,7750,7750,0
|
|
20230814,185500,217644460,7750,7750,7750,7750,0
|
|
20230814,185400,217644460,7750,7750,7750,7750,0
|
|
20230814,185300,217644460,7750,7750,7750,7750,0
|
|
20230814,185200,217644460,7750,7750,7750,7750,0
|
|
20230814,185100,217644460,7750,7750,7750,7750,0
|
|
20230814,185000,217644460,7750,7750,7750,7750,0
|
|
20230814,184900,217644460,7750,7750,7750,7750,0
|
|
20230814,184800,217644460,7750,7750,7750,7750,0
|
|
20230814,184700,217644460,7750,7750,7750,7750,0
|
|
20230814,184600,217644460,7750,7750,7750,7750,0
|
|
20230814,184500,217644460,7750,7750,7750,7750,0
|
|
20230814,184400,217644460,7750,7750,7750,7750,0
|
|
20230814,184300,217644460,7750,7750,7750,7750,229
|
|
20230814,184200,217644460,7750,7750,7750,7750,0
|
|
20230814,184100,217644460,7750,7750,7750,7750,0
|
|
20230814,184000,217644460,7750,7750,7750,7750,0
|
|
20230814,183900,217644460,7750,7750,7750,7750,0
|
|
20230814,183800,217644460,7750,7750,7750,7750,0
|
|
20230814,183700,217644460,7750,7750,7750,7750,0
|
|
20230814,183600,217644460,7750,7750,7750,7750,0
|
|
20230814,183500,217644460,7750,7750,7750,7750,0
|
|
20230814,183400,217644460,7750,7750,7750,7750,0
|
|
20230814,183300,217644460,7750,7750,7750,7750,0
|
|
20230814,183200,217644460,7750,7750,7750,7750,0
|
|
20230814,183100,217644460,7750,7750,7750,7750,0
|
|
20230814,183000,217644460,7750,7750,7750,7750,0
|
|
20230814,182900,217644460,7750,7750,7750,7750,0
|
|
20230814,182800,217644460,7750,7750,7750,7750,0
|
|
20230814,182700,217644460,7750,7750,7750,7750,0
|
|
20230814,182600,217644460,7750,7750,7750,7750,0
|
|
20230814,182500,217644460,7750,7750,7750,7750,0
|
|
20230814,182400,217644460,7750,7750,7750,7750,0
|
|
20230814,182300,217644460,7750,7750,7750,7750,0
|
|
20230814,182200,217644460,7750,7750,7750,7750,0
|
|
20230814,182100,217644460,7750,7750,7750,7750,0
|
|
20230814,182000,217644460,7750,7750,7750,7750,0
|
|
20230814,181900,217644460,7750,7750,7750,7750,0
|
|
20230814,181800,217644460,7750,7750,7750,7750,0
|
|
20230814,181700,217644460,7750,7750,7750,7750,0
|
|
20230814,181600,217644460,7750,7750,7750,7750,0
|
|
20230814,181500,217644460,7750,7750,7750,7750,0
|
|
20230814,181400,217644460,7750,7750,7750,7750,0
|
|
20230814,181300,217644460,7750,7750,7750,7750,229
|
|
20230814,181200,217644460,7750,7750,7750,7750,0
|
|
20230814,181100,217644460,7750,7750,7750,7750,0
|
|
20230814,181000,217644460,7750,7750,7750,7750,0
|
|
20230814,180900,217644460,7750,7750,7750,7750,0
|
|
20230814,180800,217644460,7750,7750,7750,7750,0
|
|
20230814,180700,217644460,7750,7750,7750,7750,0
|
|
20230814,180600,217644460,7750,7750,7750,7750,0
|
|
20230814,180500,217644460,7750,7750,7750,7750,0
|
|
20230814,180400,217644460,7750,7750,7750,7750,0
|
|
20230814,180300,217644460,7750,7750,7750,7750,0
|
|
20230814,180200,217644460,7750,7750,7750,7750,0
|
|
20230814,180100,217644460,7750,7750,7750,7750,0
|
|
20230814,180000,217644460,7750,7750,7750,7750,0
|
|
20230814,175900,217644460,7750,7750,7750,7750,0
|
|
20230814,175800,217644460,7750,7750,7750,7750,0
|
|
20230814,175700,217644460,7750,7750,7750,7750,0
|
|
20230814,175600,217644460,7750,7750,7750,7750,0
|
|
20230814,175500,217644460,7750,7750,7750,7750,0
|
|
20230814,175400,217644460,7750,7750,7750,7750,0
|
|
20230814,175300,217644460,7750,7750,7750,7750,0
|
|
20230814,175200,217644460,7750,7750,7750,7750,0
|
|
20230814,175100,217644460,7750,7750,7750,7750,0
|
|
20230814,175000,217644460,7750,7750,7750,7750,0
|
|
20230814,174900,217644460,7750,7750,7750,7750,0
|
|
20230814,174800,217644460,7750,7750,7750,7750,0
|
|
20230814,174700,217644460,7750,7750,7750,7750,0
|
|
20230814,174600,217644460,7750,7750,7750,7750,0
|
|
20230814,174500,217644460,7750,7750,7750,7750,0
|
|
20230814,174400,217644460,7750,7750,7750,7750,0
|
|
20230814,174300,217644460,7750,7750,7750,7750,229
|
|
20230814,174200,217644460,7750,7750,7750,7750,0
|
|
20230814,174100,217644460,7750,7750,7750,7750,0
|
|
20230814,174000,217644460,7750,7750,7750,7750,0
|
|
20230814,173900,217644460,7750,7750,7750,7750,0
|
|
20230814,173800,217644460,7750,7750,7750,7750,0
|
|
20230814,173700,217644460,7750,7750,7750,7750,0
|
|
20230814,173600,217644460,7750,7750,7750,7750,0
|
|
20230814,173500,217644460,7750,7750,7750,7750,0
|
|
20230814,173400,217644460,7750,7750,7750,7750,0
|
|
20230814,173300,217644460,7750,7750,7750,7750,0
|
|
20230814,173200,217644460,7750,7750,7750,7750,0
|
|
20230814,173100,217644460,7750,7750,7750,7750,0
|
|
20230814,173000,217644460,7750,7750,7750,7750,0
|
|
20230814,172900,217644460,7750,7750,7750,7750,0
|
|
20230814,172800,217644460,7750,7750,7750,7750,0
|
|
20230814,172700,217644460,7750,7750,7750,7750,0
|
|
20230814,172600,217644460,7750,7750,7750,7750,0
|
|
20230814,172500,217644460,7750,7750,7750,7750,0
|
|
20230814,172400,217644460,7750,7750,7750,7750,0
|
|
20230814,172300,217644460,7750,7750,7750,7750,0
|
|
20230814,172200,217644460,7750,7750,7750,7750,0
|
|
20230814,172100,217644460,7750,7750,7750,7750,0
|
|
20230814,172000,217644460,7750,7750,7750,7750,0
|
|
20230814,171900,217644460,7750,7750,7750,7750,0
|
|
20230814,171800,217644460,7750,7750,7750,7750,0
|
|
20230814,171700,217644460,7750,7750,7750,7750,0
|
|
20230814,171600,217644460,7750,7750,7750,7750,0
|
|
20230814,171500,217644460,7750,7750,7750,7750,0
|
|
20230814,171400,217644460,7750,7750,7750,7750,0
|
|
20230814,171300,217644460,7750,7750,7750,7750,229
|
|
20230814,171200,217644460,7750,7750,7750,7750,0
|
|
20230814,171100,217644460,7750,7750,7750,7750,0
|
|
20230814,171000,217644460,7750,7750,7750,7750,0
|
|
20230814,170900,217644460,7750,7750,7750,7750,0
|
|
20230814,170800,217644460,7750,7750,7750,7750,0
|
|
20230814,170700,217644460,7750,7750,7750,7750,0
|
|
20230814,170600,217644460,7750,7750,7750,7750,0
|
|
20230814,170500,217644460,7750,7750,7750,7750,0
|
|
20230814,170400,217644460,7750,7750,7750,7750,0
|
|
20230814,170300,217644460,7750,7750,7750,7750,0
|
|
20230814,170200,217644460,7750,7750,7750,7750,0
|
|
20230814,170100,217644460,7750,7750,7750,7750,0
|
|
20230814,170000,217644460,7750,7750,7750,7750,0
|
|
20230814,165900,217644460,7750,7750,7750,7750,0
|
|
20230814,165800,217644460,7750,7750,7750,7750,0
|
|
20230814,165700,217644460,7750,7750,7750,7750,0
|
|
20230814,165600,217644460,7750,7750,7750,7750,0
|
|
20230814,165500,217644460,7750,7750,7750,7750,0
|
|
20230814,165400,217644460,7750,7750,7750,7750,0
|
|
20230814,165300,217644460,7750,7750,7750,7750,0
|
|
20230814,165200,217644460,7750,7750,7750,7750,0
|
|
20230814,165100,217644460,7750,7750,7750,7750,0
|
|
20230814,165000,217644460,7750,7750,7750,7750,0
|
|
20230814,164900,217644460,7750,7750,7750,7750,0
|
|
20230814,164800,217644460,7750,7750,7750,7750,0
|
|
20230814,164700,217644460,7750,7750,7750,7750,0
|
|
20230814,164600,217644460,7750,7750,7750,7750,0
|
|
20230814,164500,217644460,7750,7750,7750,7750,0
|
|
20230814,164400,217644460,7750,7750,7750,7750,0
|
|
20230814,164300,217644460,7750,7750,7750,7750,229
|
|
20230814,164200,217644460,7750,7750,7750,7750,0
|
|
20230814,164100,217644460,7750,7750,7750,7750,0
|
|
20230814,164000,217644460,7750,7750,7750,7750,0
|
|
20230814,163900,217644460,7750,7750,7750,7750,0
|
|
20230814,163800,217644460,7750,7750,7750,7750,0
|
|
20230814,163700,217644460,7750,7750,7750,7750,0
|
|
20230814,163600,217644460,7750,7750,7750,7750,0
|
|
20230814,163500,217644460,7750,7750,7750,7750,0
|
|
20230814,163400,217644460,7750,7750,7750,7750,0
|
|
20230814,163300,217644460,7750,7750,7750,7750,0
|
|
20230814,163200,217644460,7750,7750,7750,7750,0
|
|
20230814,163100,217644460,7750,7750,7750,7750,0
|
|
20230814,163000,217644460,7750,7750,7750,7750,0
|
|
20230814,162900,217644460,7750,7750,7750,7750,0
|
|
20230814,162800,217644460,7750,7750,7750,7750,0
|
|
20230814,162700,217644460,7750,7750,7750,7750,0
|
|
20230814,162600,217644460,7750,7750,7750,7750,0
|
|
20230814,162500,217644460,7750,7750,7750,7750,0
|
|
20230814,162400,217644460,7750,7750,7750,7750,0
|
|
20230814,162300,217644460,7750,7750,7750,7750,0
|
|
20230814,162200,217644460,7750,7750,7750,7750,0
|
|
20230814,162100,217644460,7750,7750,7750,7750,0
|
|
20230814,162000,217644460,7750,7750,7750,7750,0
|
|
20230814,161900,217644460,7750,7750,7750,7750,0
|
|
20230814,161800,217644460,7750,7750,7750,7750,0
|
|
20230814,161700,217644460,7750,7750,7750,7750,0
|
|
20230814,161600,217644460,7750,7750,7750,7750,0
|
|
20230814,161500,217644460,7750,7750,7750,7750,0
|
|
20230814,161400,217644460,7750,7750,7750,7750,0
|
|
20230814,161300,217644460,7750,7750,7750,7750,229
|
|
20230814,161200,217644460,7750,7750,7750,7750,0
|
|
20230814,161100,217644460,7750,7750,7750,7750,0
|
|
20230814,161000,217644460,7750,7750,7750,7750,0
|
|
20230814,160900,217644460,7750,7750,7750,7750,0
|
|
20230814,160800,217644460,7750,7750,7750,7750,0
|
|
20230814,160700,217644460,7750,7750,7750,7750,0
|
|
20230814,160600,217644460,7750,7750,7750,7750,0
|
|
20230814,160500,217644460,7750,7750,7750,7750,0
|
|
20230814,160400,217644460,7750,7750,7750,7750,0
|
|
20230814,160300,217644460,7750,7750,7750,7750,0
|
|
20230814,160200,217644460,7750,7750,7750,7750,0
|
|
20230814,160100,217644460,7750,7750,7750,7750,0
|
|
20230814,160000,217644460,7750,7750,7750,7750,0
|
|
20230814,155900,217644460,7750,7750,7750,7750,0
|
|
20230814,155800,217644460,7750,7750,7750,7750,0
|
|
20230814,155700,217644460,7750,7750,7750,7750,0
|
|
20230814,155600,217644460,7750,7750,7750,7750,0
|
|
20230814,155500,217644460,7750,7750,7750,7750,0
|
|
20230814,155400,217644460,7750,7750,7750,7750,0
|
|
20230814,155300,217644460,7750,7750,7750,7750,0
|
|
20230814,155200,217644460,7750,7750,7750,7750,0
|
|
20230814,155100,217644460,7750,7750,7750,7750,0
|
|
20230814,155000,217644460,7750,7750,7750,7750,0
|
|
20230814,154900,217644460,7750,7750,7750,7750,0
|
|
20230814,154800,217644460,7750,7750,7750,7750,0
|
|
20230814,154700,217644460,7750,7750,7750,7750,0
|
|
20230814,154600,217644460,7750,7750,7750,7750,0
|
|
20230814,154500,217644460,7750,7750,7750,7750,0
|
|
20230814,154400,217644460,7750,7750,7750,7750,0
|
|
20230814,154300,217644460,7750,7750,7750,7750,229
|
|
20230814,154200,217644460,7750,7750,7750,7750,0
|
|
20230814,154100,217644460,7750,7750,7750,7750,0
|
|
20230814,154000,217644460,7750,7750,7750,7750,0
|
|
20230814,153900,217644460,7750,7750,7750,7750,0
|
|
20230814,153800,217644460,7750,7750,7750,7750,0
|
|
20230814,153700,217644460,7750,7750,7750,7750,0
|
|
20230814,153600,217644460,7750,7750,7750,7750,0
|
|
20230814,153500,217644460,7750,7750,7750,7750,0
|
|
20230814,153400,217644460,7750,7750,7750,7750,0
|
|
20230814,153300,217644460,7750,7750,7750,7750,0
|
|
20230814,153200,217644460,7750,7750,7750,7750,0
|
|
20230814,153100,217644460,7750,7750,7750,7750,0
|
|
20230814,153000,217644460,7750,7750,7750,7750,229
|
|
20230814,152900,215869710,7700,7700,7700,7700,0
|
|
20230814,152800,215869710,7700,7700,7700,7700,0
|
|
20230814,152700,215869710,7700,7700,7700,7700,0
|
|
20230814,152600,215869710,7700,7700,7700,7700,0
|
|
20230814,152500,215869710,7700,7700,7700,7700,0
|
|
20230814,152400,215869710,7700,7700,7700,7700,0
|
|
20230814,152300,215869710,7700,7700,7700,7700,0
|
|
20230814,152200,215869710,7700,7700,7700,7700,0
|
|
20230814,152100,215869710,7700,7700,7700,7700,0
|
|
20230814,152000,215869710,7700,7700,7700,7700,0
|
|
20230814,151900,215869710,7700,7710,7730,7700,42
|
|
20230814,151800,215545540,7700,7710,7710,7700,16
|
|
20230814,151700,215422320,7730,7730,7730,7730,0
|
|
20230814,151600,215422320,7730,7730,7730,7730,29
|
|
20230814,151500,215198150,7730,7730,7730,7730,0
|
|
20230814,151400,215198150,7730,7720,7730,7720,2
|
|
20230814,151300,215182700,7720,7700,7720,7700,11
|
|
20230814,151200,215097800,7710,7710,7710,7710,14
|
|
20230814,151100,214989860,7710,7710,7710,7710,35
|
|
20230814,151000,214720010,7700,7700,7700,7700,0
|
|
20230814,150900,214720010,7700,7700,7700,7700,1
|
|
20230814,150800,214712310,7700,7700,7700,7700,0
|
|
20230814,150700,214712310,7700,7700,7700,7700,0
|
|
20230814,150600,214712310,7700,7700,7700,7700,0
|
|
20230814,150500,214712310,7700,7700,7700,7700,0
|
|
20230814,150400,214712310,7700,7700,7700,7700,0
|
|
20230814,150300,214712310,7700,7700,7700,7700,0
|
|
20230814,150200,214712310,7700,7700,7700,7700,0
|
|
20230814,150100,214712310,7700,7700,7700,7700,0
|
|
20230814,150000,214712310,7700,7700,7700,7700,22
|
|
20230814,145900,214542910,7730,7730,7730,7730,0
|
|
20230814,145800,214542910,7730,7710,7730,7710,47
|
|
20230814,145700,214180290,7700,7710,7710,7700,177
|
|
20230814,145600,212816570,7730,7730,7730,7730,0
|
|
20230814,145500,212816570,7730,7730,7730,7730,0
|
|
20230814,145400,212816570,7730,7730,7730,7730,129
|
|
20230814,145300,211819400,7730,7730,7730,7730,0
|
|
20230814,145200,211819400,7730,7730,7730,7730,0
|
|
20230814,145100,211819400,7730,7730,7730,7730,20
|
|
20230814,145000,211664800,7730,7730,7730,7730,0
|
|
20230814,144900,211664800,7730,7730,7730,7730,0
|
|
20230814,144800,211664800,7730,7730,7730,7730,0
|
|
20230814,144700,211664800,7730,7730,7730,7730,0
|
|
20230814,144600,211664800,7730,7730,7730,7730,16
|
|
20230814,144500,211541120,7730,7730,7730,7730,0
|
|
20230814,144400,211541120,7730,7730,7730,7730,0
|
|
20230814,144300,211541120,7730,7730,7730,7730,1
|
|
20230814,144200,211533390,7740,7720,7740,7720,86
|
|
20230814,144100,210868730,7720,7720,7720,7720,0
|
|
20230814,144000,210868730,7720,7720,7720,7720,0
|
|
20230814,143900,210868730,7720,7720,7720,7720,60
|
|
20230814,143800,210405530,7720,7720,7720,7720,0
|
|
20230814,143700,210405530,7720,7720,7720,7720,3
|
|
20230814,143600,210382370,7710,7710,7710,7710,53
|
|
20230814,143500,209973740,7700,7700,7700,7700,134
|
|
20230814,143400,208941940,7710,7710,7710,7710,0
|
|
20230814,143300,208941940,7710,7700,7710,7700,158
|
|
20230814,143200,207723790,7710,7710,7710,7710,0
|
|
20230814,143100,207723790,7710,7710,7710,7710,0
|
|
20230814,143000,207723790,7710,7710,7710,7710,0
|
|
20230814,142900,207723790,7710,7710,7710,7710,111
|
|
20230814,142800,206867980,7720,7720,7720,7720,0
|
|
20230814,142700,206867980,7720,7720,7720,7720,0
|
|
20230814,142600,206867980,7720,7720,7720,7720,0
|
|
20230814,142500,206867980,7720,7720,7720,7720,1
|
|
20230814,142400,206860260,7730,7730,7730,7730,36
|
|
20230814,142300,206581980,7740,7740,7740,7740,0
|
|
20230814,142200,206581980,7740,7740,7740,7740,7
|
|
20230814,142100,206527800,7750,7750,7750,7750,0
|
|
20230814,142000,206527800,7750,7750,7750,7750,0
|
|
20230814,141900,206527800,7750,7740,7750,7740,60
|
|
20230814,141800,206063250,7740,7740,7740,7740,0
|
|
20230814,141700,206063250,7740,7740,7740,7740,56
|
|
20230814,141600,205629810,7740,7740,7740,7740,0
|
|
20230814,141500,205629810,7740,7740,7740,7740,0
|
|
20230814,141400,205629810,7740,7740,7740,7740,0
|
|
20230814,141300,205629810,7740,7740,7740,7740,0
|
|
20230814,141200,205629810,7740,7740,7740,7740,0
|
|
20230814,141100,205629810,7740,7740,7740,7740,0
|
|
20230814,141000,205629810,7740,7740,7740,7740,0
|
|
20230814,140900,205629810,7740,7730,7740,7730,2292
|
|
20230814,140800,187911820,7730,7730,7730,7730,440
|
|
20230814,140700,184510620,7730,7730,7730,7730,0
|
|
20230814,140600,184510620,7730,7730,7730,7730,0
|
|
20230814,140500,184510620,7730,7730,7730,7730,10
|
|
20230814,140400,184433320,7730,7720,7730,7720,192
|
|
20230814,140300,182950280,7710,7710,7710,7710,0
|
|
20230814,140200,182950280,7710,7710,7710,7710,15
|
|
20230814,140100,182834630,7710,7710,7710,7710,52
|
|
20230814,140000,182433710,7710,7710,7710,7710,0
|
|
20230814,135900,182433710,7710,7710,7710,7710,1
|
|
20230814,135800,182426000,7710,7710,7710,7710,2
|
|
20230814,135700,182410580,7720,7720,7720,7720,84
|
|
20230814,135600,181762100,7720,7720,7720,7720,6
|
|
20230814,135500,181715780,7720,7720,7720,7720,6
|
|
20230814,135400,181669460,7720,7720,7720,7720,2
|
|
20230814,135300,181654020,7720,7720,7720,7720,5
|
|
20230814,135200,181615420,7720,7720,7720,7720,0
|
|
20230814,135100,181615420,7720,7720,7720,7720,5
|
|
20230814,135000,181576820,7720,7720,7720,7720,7
|
|
20230814,134900,181522780,7720,7720,7720,7720,0
|
|
20230814,134800,181522780,7720,7720,7720,7720,4
|
|
20230814,134700,181491900,7720,7720,7720,7720,6
|
|
20230814,134600,181445580,7720,7720,7720,7720,4
|
|
20230814,134500,181414700,7730,7730,7730,7730,20
|
|
20230814,134400,181260100,7730,7730,7730,7730,0
|
|
20230814,134300,181260100,7730,7730,7730,7730,17
|
|
20230814,134200,181128690,7730,7730,7730,7730,0
|
|
20230814,134100,181128690,7730,7730,7730,7730,0
|
|
20230814,134000,181128690,7730,7730,7730,7730,0
|
|
20230814,133900,181128690,7730,7730,7730,7730,0
|
|
20230814,133800,181128690,7730,7730,7730,7730,0
|
|
20230814,133700,181128690,7730,7730,7730,7730,0
|
|
20230814,133600,181128690,7730,7730,7730,7730,0
|
|
20230814,133500,181128690,7730,7730,7730,7730,0
|
|
20230814,133400,181128690,7730,7730,7730,7730,0
|
|
20230814,133300,181128690,7730,7730,7730,7730,3
|
|
20230814,133200,181105500,7740,7740,7740,7740,0
|
|
20230814,133100,181105500,7740,7740,7740,7740,0
|
|
20230814,133000,181105500,7740,7740,7740,7740,0
|
|
20230814,132900,181105500,7740,7740,7740,7740,0
|
|
20230814,132800,181105500,7740,7740,7740,7740,0
|
|
20230814,132700,181105500,7740,7740,7740,7740,0
|
|
20230814,132600,181105500,7740,7740,7740,7740,0
|
|
20230814,132500,181105500,7740,7740,7740,7740,0
|
|
20230814,132400,181105500,7740,7740,7740,7740,0
|
|
20230814,132300,181105500,7740,7740,7740,7740,1
|
|
20230814,132200,181097760,7740,7740,7740,7740,0
|
|
20230814,132100,181097760,7740,7740,7740,7740,0
|
|
20230814,132000,181097760,7740,7740,7740,7740,0
|
|
20230814,131900,181097760,7740,7740,7740,7740,0
|
|
20230814,131800,181097760,7740,7740,7740,7740,0
|
|
20230814,131700,181097760,7740,7740,7740,7740,0
|
|
20230814,131600,181097760,7740,7740,7740,7740,0
|
|
20230814,131500,181097760,7740,7740,7740,7740,0
|
|
20230814,131400,181097760,7740,7740,7740,7740,0
|
|
20230814,131300,181097760,7740,7740,7740,7740,0
|
|
20230814,131200,181097760,7740,7740,7740,7740,178
|
|
20230814,131100,179720040,7740,7740,7740,7740,50
|
|
20230814,131000,179333040,7730,7730,7730,7730,0
|
|
20230814,130900,179333040,7730,7730,7730,7730,54
|
|
20230814,130800,178915620,7710,7710,7710,7710,0
|
|
20230814,130700,178915620,7710,7710,7710,7710,13
|
|
20230814,130600,178815390,7730,7730,7730,7730,61
|
|
20230814,130500,178343860,7730,7730,7730,7730,21
|
|
20230814,130400,178181530,7730,7730,7730,7730,18
|
|
20230814,130300,178042390,7730,7730,7730,7730,35
|
|
20230814,130200,177771840,7720,7720,7720,7720,6
|
|
20230814,130100,177725520,7730,7730,7730,7730,2
|
|
20230814,130000,177710060,7740,7740,7740,7740,0
|
|
20230814,125900,177710060,7740,7740,7740,7740,0
|
|
20230814,125800,177710060,7740,7740,7740,7740,0
|
|
20230814,125700,177710060,7740,7740,7740,7740,0
|
|
20230814,125600,177710060,7740,7730,7740,7730,55
|
|
20230814,125500,177284830,7730,7730,7730,7730,1
|
|
20230814,125400,177277100,7730,7730,7730,7730,0
|
|
20230814,125300,177277100,7730,7730,7730,7730,0
|
|
20230814,125200,177277100,7730,7730,7730,7730,0
|
|
20230814,125100,177277100,7730,7730,7730,7730,0
|
|
20230814,125000,177277100,7730,7730,7730,7730,9
|
|
20230814,124900,177207530,7740,7740,7740,7740,0
|
|
20230814,124800,177207530,7740,7740,7740,7740,38
|
|
20230814,124700,176913410,7730,7730,7730,7730,0
|
|
20230814,124600,176913410,7730,7730,7730,7730,0
|
|
20230814,124500,176913410,7730,7730,7730,7730,30
|
|
20230814,124400,176681510,7750,7750,7750,7750,0
|
|
20230814,124300,176681510,7750,7750,7750,7750,0
|
|
20230814,124200,176681510,7750,7750,7750,7750,0
|
|
20230814,124100,176681510,7750,7750,7750,7750,23
|
|
20230814,124000,176503260,7740,7740,7740,7740,0
|
|
20230814,123900,176503260,7740,7740,7740,7740,0
|
|
20230814,123800,176503260,7740,7740,7740,7740,0
|
|
20230814,123700,176503260,7740,7740,7740,7740,0
|
|
20230814,123600,176503260,7740,7740,7740,7740,0
|
|
20230814,123500,176503260,7740,7740,7740,7740,0
|
|
20230814,123400,176503260,7740,7740,7740,7740,0
|
|
20230814,123300,176503260,7740,7740,7740,7740,146
|
|
20230814,123200,175373220,7740,7740,7740,7740,0
|
|
20230814,123100,175373220,7740,7730,7740,7730,34
|
|
20230814,123000,175110260,7700,7720,7720,7700,23
|
|
20230814,122900,174933010,7710,7710,7710,7710,0
|
|
20230814,122800,174933010,7710,7710,7710,7710,0
|
|
20230814,122700,174933010,7710,7710,7710,7710,0
|
|
20230814,122600,174933010,7710,7710,7710,7710,0
|
|
20230814,122500,174933010,7710,7710,7710,7710,0
|
|
20230814,122400,174933010,7710,7700,7710,7700,153
|
|
20230814,122300,173754710,7700,7700,7700,7700,0
|
|
20230814,122200,173754710,7700,7700,7700,7700,0
|
|
20230814,122100,173754710,7700,7700,7700,7700,154
|
|
20230814,122000,172568910,7700,7700,7700,7680,189
|
|
20230814,121900,171114250,7700,7690,7700,7670,5450
|
|
20230814,121800,129284150,7690,7700,7700,7690,489
|
|
20230814,121700,125520430,7710,7710,7710,7710,211
|
|
20230814,121600,123893620,7720,7720,7720,7720,10
|
|
20230814,121500,123816420,7720,7720,7720,7720,0
|
|
20230814,121400,123816420,7720,7720,7720,7720,1
|
|
20230814,121300,123808700,7720,7720,7720,7720,0
|
|
20230814,121200,123808700,7720,7720,7720,7720,1
|
|
20230814,121100,123800980,7720,7720,7720,7720,3
|
|
20230814,121000,123777820,7720,7720,7720,7720,0
|
|
20230814,120900,123777820,7720,7720,7720,7720,0
|
|
20230814,120800,123777820,7720,7720,7720,7720,0
|
|
20230814,120700,123777820,7720,7720,7720,7720,2
|
|
20230814,120600,123762380,7750,7750,7750,7750,0
|
|
20230814,120500,123762380,7750,7750,7750,7750,0
|
|
20230814,120400,123762380,7750,7750,7750,7750,0
|
|
20230814,120300,123762380,7750,7750,7750,7750,0
|
|
20230814,120200,123762380,7750,7740,7750,7740,23
|
|
20230814,120100,123584220,7740,7730,7740,7730,100
|
|
20230814,120000,122810510,7730,7730,7730,7730,3
|
|
20230814,115900,122787320,7730,7720,7730,7720,127
|
|
20230814,115800,121806000,7710,7730,7730,7710,182
|
|
20230814,115700,120401590,7740,7740,7740,7740,0
|
|
20230814,115600,120401590,7740,7740,7740,7740,0
|
|
20230814,115500,120401590,7740,7740,7740,7740,0
|
|
20230814,115400,120401590,7740,7740,7740,7740,0
|
|
20230814,115300,120401590,7740,7740,7740,7740,0
|
|
20230814,115200,120401590,7740,7740,7740,7740,0
|
|
20230814,115100,120401590,7740,7740,7740,7740,0
|
|
20230814,115000,120401590,7740,7740,7740,7740,0
|
|
20230814,114900,120401590,7740,7740,7740,7740,33
|
|
20230814,114800,120146170,7710,7710,7710,7710,0
|
|
20230814,114700,120146170,7710,7720,7720,7710,1200
|
|
20230814,114600,110893170,7740,7740,7740,7740,3
|
|
20230814,114500,110869950,7740,7720,7740,7720,53
|
|
20230814,114400,110460480,7720,7720,7720,7720,180
|
|
20230814,114300,109070880,7720,7720,7720,7720,0
|
|
20230814,114200,109070880,7720,7720,7720,7720,0
|
|
20230814,114100,109070880,7720,7720,7720,7720,0
|
|
20230814,114000,109070880,7720,7720,7720,7720,0
|
|
20230814,113900,109070880,7720,7720,7720,7720,0
|
|
20230814,113800,109070880,7720,7720,7720,7720,0
|
|
20230814,113700,109070880,7720,7720,7720,7720,5
|
|
20230814,113600,109032280,7720,7720,7720,7720,35
|
|
20230814,113500,108762080,7740,7740,7740,7740,0
|
|
20230814,113400,108762080,7740,7740,7740,7740,0
|
|
20230814,113300,108762080,7740,7740,7740,7740,0
|
|
20230814,113200,108762080,7740,7740,7740,7740,0
|
|
20230814,113100,108762080,7740,7740,7740,7740,0
|
|
20230814,113000,108762080,7740,7740,7740,7740,0
|
|
20230814,112900,108762080,7740,7740,7740,7740,0
|
|
20230814,112800,108762080,7740,7720,7740,7720,52
|
|
20230814,112700,108360240,7710,7710,7710,7710,65
|
|
20230814,112600,107859090,7710,7710,7710,7710,0
|
|
20230814,112500,107859090,7710,7730,7730,7710,23
|
|
20230814,112400,107681690,7730,7730,7730,7730,0
|
|
20230814,112300,107681690,7730,7730,7730,7730,0
|
|
20230814,112200,107681690,7730,7730,7730,7730,0
|
|
20230814,112100,107681690,7730,7730,7730,7730,1
|
|
20230814,112000,107673960,7740,7740,7740,7740,0
|
|
20230814,111900,107673960,7740,7730,7740,7730,35
|
|
20230814,111800,107403360,7720,7720,7720,7720,0
|
|
20230814,111700,107403360,7720,7720,7720,7720,0
|
|
20230814,111600,107403360,7720,7720,7720,7720,0
|
|
20230814,111500,107403360,7720,7720,7720,7720,1
|
|
20230814,111400,107395640,7730,7730,7730,7730,0
|
|
20230814,111300,107395640,7730,7720,7730,7720,30
|
|
20230814,111200,107163930,7710,7720,7720,7710,49
|
|
20230814,111100,106785930,7720,7720,7720,7720,0
|
|
20230814,111000,106785930,7720,7720,7720,7720,0
|
|
20230814,110900,106785930,7720,7720,7720,7720,0
|
|
20230814,110800,106785930,7720,7720,7720,7720,0
|
|
20230814,110700,106785930,7720,7720,7720,7720,2
|
|
20230814,110600,106770490,7720,7720,7720,7720,1
|
|
20230814,110500,106762770,7720,7720,7720,7720,0
|
|
20230814,110400,106762770,7720,7730,7730,7720,3
|
|
20230814,110300,106739600,7720,7720,7720,7720,0
|
|
20230814,110200,106739600,7720,7720,7720,7720,0
|
|
20230814,110100,106739600,7720,7720,7720,7720,2
|
|
20230814,110000,106724160,7720,7720,7720,7720,3
|
|
20230814,105900,106701000,7740,7740,7740,7740,0
|
|
20230814,105800,106701000,7740,7740,7740,7740,735
|
|
20230814,105700,101012100,7750,7750,7750,7750,0
|
|
20230814,105600,101012100,7750,7740,7750,7740,35
|
|
20230814,105500,100740920,7740,7740,7740,7740,0
|
|
20230814,105400,100740920,7740,7740,7740,7740,5
|
|
20230814,105300,100702220,7740,7740,7740,7740,2
|
|
20230814,105200,100686740,7740,7740,7740,7740,0
|
|
20230814,105100,100686740,7740,7750,7750,7740,1002
|
|
20230814,105000,92931240,7740,7740,7740,7740,0
|
|
20230814,104900,92931240,7740,7740,7740,7740,0
|
|
20230814,104800,92931240,7740,7740,7740,7740,0
|
|
20230814,104700,92931240,7740,7720,7740,7720,95
|
|
20230814,104600,92196400,7720,7720,7720,7720,0
|
|
20230814,104500,92196400,7720,7720,7720,7720,12
|
|
20230814,104400,92103760,7720,7720,7720,7720,0
|
|
20230814,104300,92103760,7720,7720,7720,7720,0
|
|
20230814,104200,92103760,7720,7720,7720,7720,12
|
|
20230814,104100,92011120,7720,7720,7720,7720,0
|
|
20230814,104000,92011120,7720,7720,7720,7720,10
|
|
20230814,103900,91933920,7720,7720,7720,7720,2
|
|
20230814,103800,91918480,7730,7730,7730,7730,0
|
|
20230814,103700,91918480,7730,7730,7730,7730,2
|
|
20230814,103600,91903020,7720,7720,7720,7720,0
|
|
20230814,103500,91903020,7720,7720,7720,7720,0
|
|
20230814,103400,91903020,7720,7710,7720,7710,213
|
|
20230814,103300,90259090,7710,7710,7710,7710,113
|
|
20230814,103200,89387860,7710,7710,7710,7710,1
|
|
20230814,103100,89380150,7710,7710,7710,7710,204
|
|
20230814,103000,87807310,7710,7710,7710,7710,3
|
|
20230814,102900,87784180,7720,7720,7720,7720,4
|
|
20230814,102800,87753300,7740,7730,7740,7730,50
|
|
20230814,102700,87366650,7720,7720,7720,7720,10
|
|
20230814,102600,87289450,7740,7740,7740,7740,0
|
|
20230814,102500,87289450,7740,7740,7740,7740,0
|
|
20230814,102400,87289450,7740,7740,7740,7740,0
|
|
20230814,102300,87289450,7740,7740,7740,7740,0
|
|
20230814,102200,87289450,7740,7720,7740,7710,178
|
|
20230814,102100,85914550,7730,7730,7730,7730,135
|
|
20230814,102000,84871000,7740,7740,7740,7740,0
|
|
20230814,101900,84871000,7740,7740,7740,7740,40
|
|
20230814,101800,84561400,7740,7760,7760,7740,1985
|
|
20230814,101700,69195930,7760,7760,7760,7760,2
|
|
20230814,101600,69180410,7760,7760,7760,7760,13
|
|
20230814,101500,69079530,7770,7770,7770,7770,0
|
|
20230814,101400,69079530,7770,7770,7770,7770,0
|
|
20230814,101300,69079530,7770,7770,7770,7770,0
|
|
20230814,101200,69079530,7770,7770,7770,7770,0
|
|
20230814,101100,69079530,7770,7770,7770,7770,0
|
|
20230814,101000,69079530,7770,7760,7770,7760,30
|
|
20230814,100900,68846690,7750,7750,7750,7750,2
|
|
20230814,100800,68831190,7760,7760,7760,7760,0
|
|
20230814,100700,68831190,7760,7760,7760,7760,11
|
|
20230814,100600,68745830,7760,7760,7760,7760,0
|
|
20230814,100500,68745830,7760,7750,7760,7750,189
|
|
20230814,100400,67280830,7740,7750,7750,7740,142
|
|
20230814,100300,66181350,7750,7750,7750,7750,0
|
|
20230814,100200,66181350,7750,7750,7750,7750,351
|
|
20230814,100100,63461100,7750,7750,7750,7750,2
|
|
20230814,100000,63445600,7760,7760,7760,7760,41
|
|
20230814,095900,63127440,7760,7760,7760,7760,15
|
|
20230814,095800,63011040,7770,7770,7770,7770,51
|
|
20230814,095700,62614770,7760,7760,7760,7760,173
|
|
20230814,095600,61272290,7760,7760,7760,7760,15
|
|
20230814,095500,61155890,7770,7770,7770,7770,78
|
|
20230814,095400,60549830,7770,7770,7770,7770,2
|
|
20230814,095300,60534290,7770,7770,7770,7770,13
|
|
20230814,095200,60433280,7770,7770,7770,7770,0
|
|
20230814,095100,60433280,7770,7770,7770,7770,2
|
|
20230814,095000,60417740,7780,7780,7780,7780,14
|
|
20230814,094900,60308820,7780,7780,7780,7780,34
|
|
20230814,094800,60044300,7790,7790,7790,7790,0
|
|
20230814,094700,60044300,7790,7790,7790,7790,2
|
|
20230814,094600,60028720,7790,7790,7790,7790,2
|
|
20230814,094500,60013140,7800,7800,7800,7800,0
|
|
20230814,094400,60013140,7800,7800,7800,7800,0
|
|
20230814,094300,60013140,7800,7800,7800,7800,160
|
|
20230814,094200,58765140,7800,7800,7800,7800,21
|
|
20230814,094100,58601340,7800,7800,7800,7800,1
|
|
20230814,094000,58593540,7800,7790,7800,7790,157
|
|
20230814,093900,57370450,7780,7800,7800,7780,20
|
|
20230814,093800,57214780,7800,7800,7800,7790,6
|
|
20230814,093700,57168000,7800,7780,7800,7780,13
|
|
20230814,093600,57066840,7800,7800,7800,7800,0
|
|
20230814,093500,57066840,7800,7800,7800,7790,602
|
|
20230814,093400,52374240,7800,7800,7800,7800,0
|
|
20230814,093300,52374240,7800,7790,7800,7790,31
|
|
20230814,093200,52132540,7800,7800,7800,7800,11
|
|
20230814,093100,52046740,7790,7790,7790,7790,1
|
|
20230814,093000,52038950,7780,7780,7780,7780,400
|
|
20230814,092900,48926950,7790,7780,7790,7780,31
|
|
20230814,092800,48685730,7790,7790,7790,7790,0
|
|
20230814,092700,48685730,7790,7810,7810,7790,1767
|
|
20230814,092600,34910930,7810,7810,7810,7810,200
|
|
20230814,092500,33348930,7810,7810,7810,7810,8
|
|
20230814,092400,33286450,7810,7810,7810,7810,231
|
|
20230814,092300,31482340,7810,7810,7810,7810,330
|
|
20230814,092200,28905040,7810,7800,7810,7800,183
|
|
20230814,092100,27476340,7800,7800,7800,7800,0
|
|
20230814,092000,27476340,7800,7800,7800,7800,50
|
|
20230814,091900,27086340,7780,7780,7780,7780,0
|
|
20230814,091800,27086340,7780,7780,7780,7780,10
|
|
20230814,091700,27008540,7810,7800,7810,7800,80
|
|
20230814,091600,26384380,7790,7790,7790,7790,111
|
|
20230814,091500,25519690,7800,7800,7800,7800,40
|
|
20230814,091400,25207690,7800,7810,7820,7800,161
|
|
20230814,091300,23951280,7810,7810,7810,7810,91
|
|
20230814,091200,23240570,7810,7810,7810,7810,371
|
|
20230814,091100,20343060,7810,7810,7810,7810,50
|
|
20230814,091000,19952560,7810,7810,7810,7810,100
|
|
20230814,090900,19171560,7820,7810,7820,7810,14
|
|
20230814,090800,19062180,7820,7820,7820,7820,1
|
|
20230814,090700,19054360,7830,7830,7830,7830,0
|
|
20230814,090600,19054360,7830,7830,7830,7830,0
|
|
20230814,090500,19054360,7830,7820,7830,7820,302
|
|
20230814,090400,16692060,7820,7800,7820,7800,132
|
|
20230814,090300,15661520,7800,7800,7800,7800,56
|
|
20230814,090200,15224720,7800,7800,7800,7800,78
|
|
20230814,090100,14616320,7800,7790,7800,7790,301
|
|
20230814,090000,12271520,7800,7810,7810,7800,1572
|