689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,202600,464443740,6240,6240,6240,6240,2394
|
|
20230714,202500,464443740,6240,6240,6240,6240,0
|
|
20230714,202400,464443740,6240,6240,6240,6240,0
|
|
20230714,202300,464443740,6240,6240,6240,6240,0
|
|
20230714,202200,464443740,6240,6240,6240,6240,0
|
|
20230714,202100,464443740,6240,6240,6240,6240,0
|
|
20230714,202000,464443740,6240,6240,6240,6240,0
|
|
20230714,201900,464443740,6240,6240,6240,6240,0
|
|
20230714,201800,464443740,6240,6240,6240,6240,0
|
|
20230714,201700,464443740,6240,6240,6240,6240,0
|
|
20230714,201600,464443740,6240,6240,6240,6240,0
|
|
20230714,201500,464443740,6240,6240,6240,6240,0
|
|
20230714,201400,464443740,6240,6240,6240,6240,0
|
|
20230714,201300,464443740,6240,6240,6240,6240,0
|
|
20230714,201200,464443740,6240,6240,6240,6240,0
|
|
20230714,201100,464443740,6240,6240,6240,6240,0
|
|
20230714,201000,464443740,6240,6240,6240,6240,0
|
|
20230714,200900,464443740,6240,6240,6240,6240,0
|
|
20230714,200800,464443740,6240,6240,6240,6240,0
|
|
20230714,200700,464443740,6240,6240,6240,6240,0
|
|
20230714,200600,464443740,6240,6240,6240,6240,0
|
|
20230714,200500,464443740,6240,6240,6240,6240,0
|
|
20230714,200400,464443740,6240,6240,6240,6240,0
|
|
20230714,200300,464443740,6240,6240,6240,6240,0
|
|
20230714,200200,464443740,6240,6240,6240,6240,0
|
|
20230714,200100,464443740,6240,6240,6240,6240,0
|
|
20230714,200000,464443740,6240,6240,6240,6240,0
|
|
20230714,195900,464443740,6240,6240,6240,6240,0
|
|
20230714,195800,464443740,6240,6240,6240,6240,0
|
|
20230714,195700,464443740,6240,6240,6240,6240,0
|
|
20230714,195600,464443740,6240,6240,6240,6240,2394
|
|
20230714,195500,464443740,6240,6240,6240,6240,0
|
|
20230714,195400,464443740,6240,6240,6240,6240,0
|
|
20230714,195300,464443740,6240,6240,6240,6240,0
|
|
20230714,195200,464443740,6240,6240,6240,6240,0
|
|
20230714,195100,464443740,6240,6240,6240,6240,0
|
|
20230714,195000,464443740,6240,6240,6240,6240,0
|
|
20230714,194900,464443740,6240,6240,6240,6240,0
|
|
20230714,194800,464443740,6240,6240,6240,6240,0
|
|
20230714,194700,464443740,6240,6240,6240,6240,0
|
|
20230714,194600,464443740,6240,6240,6240,6240,0
|
|
20230714,194500,464443740,6240,6240,6240,6240,0
|
|
20230714,194400,464443740,6240,6240,6240,6240,0
|
|
20230714,194300,464443740,6240,6240,6240,6240,0
|
|
20230714,194200,464443740,6240,6240,6240,6240,0
|
|
20230714,194100,464443740,6240,6240,6240,6240,0
|
|
20230714,194000,464443740,6240,6240,6240,6240,0
|
|
20230714,193900,464443740,6240,6240,6240,6240,0
|
|
20230714,193800,464443740,6240,6240,6240,6240,0
|
|
20230714,193700,464443740,6240,6240,6240,6240,0
|
|
20230714,193600,464443740,6240,6240,6240,6240,0
|
|
20230714,193500,464443740,6240,6240,6240,6240,0
|
|
20230714,193400,464443740,6240,6240,6240,6240,0
|
|
20230714,193300,464443740,6240,6240,6240,6240,0
|
|
20230714,193200,464443740,6240,6240,6240,6240,0
|
|
20230714,193100,464443740,6240,6240,6240,6240,0
|
|
20230714,193000,464443740,6240,6240,6240,6240,0
|
|
20230714,192900,464443740,6240,6240,6240,6240,0
|
|
20230714,192800,464443740,6240,6240,6240,6240,0
|
|
20230714,192700,464443740,6240,6240,6240,6240,0
|
|
20230714,192600,464443740,6240,6240,6240,6240,2394
|
|
20230714,192500,464443740,6240,6240,6240,6240,0
|
|
20230714,192400,464443740,6240,6240,6240,6240,0
|
|
20230714,192300,464443740,6240,6240,6240,6240,0
|
|
20230714,192200,464443740,6240,6240,6240,6240,0
|
|
20230714,192100,464443740,6240,6240,6240,6240,0
|
|
20230714,192000,464443740,6240,6240,6240,6240,0
|
|
20230714,191900,464443740,6240,6240,6240,6240,0
|
|
20230714,191800,464443740,6240,6240,6240,6240,0
|
|
20230714,191700,464443740,6240,6240,6240,6240,0
|
|
20230714,191600,464443740,6240,6240,6240,6240,0
|
|
20230714,191500,464443740,6240,6240,6240,6240,0
|
|
20230714,191400,464443740,6240,6240,6240,6240,0
|
|
20230714,191300,464443740,6240,6240,6240,6240,0
|
|
20230714,191200,464443740,6240,6240,6240,6240,0
|
|
20230714,191100,464443740,6240,6240,6240,6240,0
|
|
20230714,191000,464443740,6240,6240,6240,6240,0
|
|
20230714,190900,464443740,6240,6240,6240,6240,0
|
|
20230714,190800,464443740,6240,6240,6240,6240,0
|
|
20230714,190700,464443740,6240,6240,6240,6240,0
|
|
20230714,190600,464443740,6240,6240,6240,6240,0
|
|
20230714,190500,464443740,6240,6240,6240,6240,0
|
|
20230714,190400,464443740,6240,6240,6240,6240,0
|
|
20230714,190300,464443740,6240,6240,6240,6240,0
|
|
20230714,190200,464443740,6240,6240,6240,6240,0
|
|
20230714,190100,464443740,6240,6240,6240,6240,0
|
|
20230714,190000,464443740,6240,6240,6240,6240,0
|
|
20230714,185900,464443740,6240,6240,6240,6240,0
|
|
20230714,185800,464443740,6240,6240,6240,6240,0
|
|
20230714,185700,464443740,6240,6240,6240,6240,0
|
|
20230714,185600,464443740,6240,6240,6240,6240,2394
|
|
20230714,185500,464443740,6240,6240,6240,6240,0
|
|
20230714,185400,464443740,6240,6240,6240,6240,0
|
|
20230714,185300,464443740,6240,6240,6240,6240,0
|
|
20230714,185200,464443740,6240,6240,6240,6240,0
|
|
20230714,185100,464443740,6240,6240,6240,6240,0
|
|
20230714,185000,464443740,6240,6240,6240,6240,0
|
|
20230714,184900,464443740,6240,6240,6240,6240,0
|
|
20230714,184800,464443740,6240,6240,6240,6240,0
|
|
20230714,184700,464443740,6240,6240,6240,6240,0
|
|
20230714,184600,464443740,6240,6240,6240,6240,0
|
|
20230714,184500,464443740,6240,6240,6240,6240,0
|
|
20230714,184400,464443740,6240,6240,6240,6240,0
|
|
20230714,184300,464443740,6240,6240,6240,6240,0
|
|
20230714,184200,464443740,6240,6240,6240,6240,0
|
|
20230714,184100,464443740,6240,6240,6240,6240,0
|
|
20230714,184000,464443740,6240,6240,6240,6240,0
|
|
20230714,183900,464443740,6240,6240,6240,6240,0
|
|
20230714,183800,464443740,6240,6240,6240,6240,0
|
|
20230714,183700,464443740,6240,6240,6240,6240,0
|
|
20230714,183600,464443740,6240,6240,6240,6240,0
|
|
20230714,183500,464443740,6240,6240,6240,6240,0
|
|
20230714,183400,464443740,6240,6240,6240,6240,0
|
|
20230714,183300,464443740,6240,6240,6240,6240,0
|
|
20230714,183200,464443740,6240,6240,6240,6240,0
|
|
20230714,183100,464443740,6240,6240,6240,6240,0
|
|
20230714,183000,464443740,6240,6240,6240,6240,0
|
|
20230714,182900,464443740,6240,6240,6240,6240,0
|
|
20230714,182800,464443740,6240,6240,6240,6240,0
|
|
20230714,182700,464443740,6240,6240,6240,6240,0
|
|
20230714,182600,464443740,6240,6240,6240,6240,2394
|
|
20230714,182500,464443740,6240,6240,6240,6240,0
|
|
20230714,182400,464443740,6240,6240,6240,6240,0
|
|
20230714,182300,464443740,6240,6240,6240,6240,0
|
|
20230714,182200,464443740,6240,6240,6240,6240,0
|
|
20230714,182100,464443740,6240,6240,6240,6240,0
|
|
20230714,182000,464443740,6240,6240,6240,6240,0
|
|
20230714,181900,464443740,6240,6240,6240,6240,0
|
|
20230714,181800,464443740,6240,6240,6240,6240,0
|
|
20230714,181700,464443740,6240,6240,6240,6240,0
|
|
20230714,181600,464443740,6240,6240,6240,6240,0
|
|
20230714,181500,464443740,6240,6240,6240,6240,0
|
|
20230714,181400,464443740,6240,6240,6240,6240,0
|
|
20230714,181300,464443740,6240,6240,6240,6240,0
|
|
20230714,181200,464443740,6240,6240,6240,6240,0
|
|
20230714,181100,464443740,6240,6240,6240,6240,0
|
|
20230714,181000,464443740,6240,6240,6240,6240,0
|
|
20230714,180900,464443740,6240,6240,6240,6240,0
|
|
20230714,180800,464443740,6240,6240,6240,6240,0
|
|
20230714,180700,464443740,6240,6240,6240,6240,0
|
|
20230714,180600,464443740,6240,6240,6240,6240,0
|
|
20230714,180500,464443740,6240,6240,6240,6240,0
|
|
20230714,180400,464443740,6240,6240,6240,6240,0
|
|
20230714,180300,464443740,6240,6240,6240,6240,0
|
|
20230714,180200,464443740,6240,6240,6240,6240,0
|
|
20230714,180100,464443740,6240,6240,6240,6240,0
|
|
20230714,180000,464443740,6240,6240,6240,6240,0
|
|
20230714,175900,464443740,6240,6240,6240,6240,0
|
|
20230714,175800,464443740,6240,6240,6240,6240,0
|
|
20230714,175700,464443740,6240,6240,6240,6240,0
|
|
20230714,175600,464443740,6240,6240,6240,6240,2394
|
|
20230714,175500,464443740,6240,6240,6240,6240,0
|
|
20230714,175400,464443740,6240,6240,6240,6240,0
|
|
20230714,175300,464443740,6240,6240,6240,6240,0
|
|
20230714,175200,464443740,6240,6240,6240,6240,0
|
|
20230714,175100,464443740,6240,6240,6240,6240,0
|
|
20230714,175000,464443740,6240,6240,6240,6240,0
|
|
20230714,174900,464443740,6240,6240,6240,6240,0
|
|
20230714,174800,464443740,6240,6240,6240,6240,0
|
|
20230714,174700,464443740,6240,6240,6240,6240,0
|
|
20230714,174600,464443740,6240,6240,6240,6240,0
|
|
20230714,174500,464443740,6240,6240,6240,6240,0
|
|
20230714,174400,464443740,6240,6240,6240,6240,0
|
|
20230714,174300,464443740,6240,6240,6240,6240,0
|
|
20230714,174200,464443740,6240,6240,6240,6240,0
|
|
20230714,174100,464443740,6240,6240,6240,6240,0
|
|
20230714,174000,464443740,6240,6240,6240,6240,0
|
|
20230714,173900,464443740,6240,6240,6240,6240,0
|
|
20230714,173800,464443740,6240,6240,6240,6240,0
|
|
20230714,173700,464443740,6240,6240,6240,6240,0
|
|
20230714,173600,464443740,6240,6240,6240,6240,0
|
|
20230714,173500,464443740,6240,6240,6240,6240,0
|
|
20230714,173400,464443740,6240,6240,6240,6240,0
|
|
20230714,173300,464443740,6240,6240,6240,6240,0
|
|
20230714,173200,464443740,6240,6240,6240,6240,0
|
|
20230714,173100,464443740,6240,6240,6240,6240,0
|
|
20230714,173000,464443740,6240,6240,6240,6240,0
|
|
20230714,172900,464443740,6240,6240,6240,6240,0
|
|
20230714,172800,464443740,6240,6240,6240,6240,0
|
|
20230714,172700,464443740,6240,6240,6240,6240,0
|
|
20230714,172600,464443740,6240,6240,6240,6240,2394
|
|
20230714,172500,464443740,6240,6240,6240,6240,0
|
|
20230714,172400,464443740,6240,6240,6240,6240,0
|
|
20230714,172300,464443740,6240,6240,6240,6240,0
|
|
20230714,172200,464443740,6240,6240,6240,6240,0
|
|
20230714,172100,464443740,6240,6240,6240,6240,0
|
|
20230714,172000,464443740,6240,6240,6240,6240,0
|
|
20230714,171900,464443740,6240,6240,6240,6240,0
|
|
20230714,171800,464443740,6240,6240,6240,6240,0
|
|
20230714,171700,464443740,6240,6240,6240,6240,0
|
|
20230714,171600,464443740,6240,6240,6240,6240,0
|
|
20230714,171500,464443740,6240,6240,6240,6240,0
|
|
20230714,171400,464443740,6240,6240,6240,6240,0
|
|
20230714,171300,464443740,6240,6240,6240,6240,0
|
|
20230714,171200,464443740,6240,6240,6240,6240,0
|
|
20230714,171100,464443740,6240,6240,6240,6240,0
|
|
20230714,171000,464443740,6240,6240,6240,6240,0
|
|
20230714,170900,464443740,6240,6240,6240,6240,0
|
|
20230714,170800,464443740,6240,6240,6240,6240,0
|
|
20230714,170700,464443740,6240,6240,6240,6240,0
|
|
20230714,170600,464443740,6240,6240,6240,6240,0
|
|
20230714,170500,464443740,6240,6240,6240,6240,0
|
|
20230714,170400,464443740,6240,6240,6240,6240,0
|
|
20230714,170300,464443740,6240,6240,6240,6240,0
|
|
20230714,170200,464443740,6240,6240,6240,6240,0
|
|
20230714,170100,464443740,6240,6240,6240,6240,0
|
|
20230714,170000,464443740,6240,6240,6240,6240,0
|
|
20230714,165900,464443740,6240,6240,6240,6240,0
|
|
20230714,165800,464443740,6240,6240,6240,6240,0
|
|
20230714,165700,464443740,6240,6240,6240,6240,0
|
|
20230714,165600,464443740,6240,6240,6240,6240,2394
|
|
20230714,165500,464443740,6240,6240,6240,6240,0
|
|
20230714,165400,464443740,6240,6240,6240,6240,0
|
|
20230714,165300,464443740,6240,6240,6240,6240,0
|
|
20230714,165200,464443740,6240,6240,6240,6240,0
|
|
20230714,165100,464443740,6240,6240,6240,6240,0
|
|
20230714,165000,464443740,6240,6240,6240,6240,0
|
|
20230714,164900,464443740,6240,6240,6240,6240,0
|
|
20230714,164800,464443740,6240,6240,6240,6240,0
|
|
20230714,164700,464443740,6240,6240,6240,6240,0
|
|
20230714,164600,464443740,6240,6240,6240,6240,0
|
|
20230714,164500,464443740,6240,6240,6240,6240,0
|
|
20230714,164400,464443740,6240,6240,6240,6240,0
|
|
20230714,164300,464443740,6240,6240,6240,6240,0
|
|
20230714,164200,464443740,6240,6240,6240,6240,0
|
|
20230714,164100,464443740,6240,6240,6240,6240,0
|
|
20230714,164000,464443740,6240,6240,6240,6240,0
|
|
20230714,163900,464443740,6240,6240,6240,6240,0
|
|
20230714,163800,464443740,6240,6240,6240,6240,0
|
|
20230714,163700,464443740,6240,6240,6240,6240,0
|
|
20230714,163600,464443740,6240,6240,6240,6240,0
|
|
20230714,163500,464443740,6240,6240,6240,6240,0
|
|
20230714,163400,464443740,6240,6240,6240,6240,0
|
|
20230714,163300,464443740,6240,6240,6240,6240,0
|
|
20230714,163200,464443740,6240,6240,6240,6240,0
|
|
20230714,163100,464443740,6240,6240,6240,6240,0
|
|
20230714,163000,464443740,6240,6240,6240,6240,0
|
|
20230714,162900,464443740,6240,6240,6240,6240,0
|
|
20230714,162800,464443740,6240,6240,6240,6240,0
|
|
20230714,162700,464443740,6240,6240,6240,6240,0
|
|
20230714,162600,464443740,6240,6240,6240,6240,2394
|
|
20230714,162500,464443740,6240,6240,6240,6240,0
|
|
20230714,162400,464443740,6240,6240,6240,6240,0
|
|
20230714,162300,464443740,6240,6240,6240,6240,0
|
|
20230714,162200,464443740,6240,6240,6240,6240,0
|
|
20230714,162100,464443740,6240,6240,6240,6240,0
|
|
20230714,162000,464443740,6240,6240,6240,6240,0
|
|
20230714,161900,464443740,6240,6240,6240,6240,0
|
|
20230714,161800,464443740,6240,6240,6240,6240,0
|
|
20230714,161700,464443740,6240,6240,6240,6240,0
|
|
20230714,161600,464443740,6240,6240,6240,6240,0
|
|
20230714,161500,464443740,6240,6240,6240,6240,0
|
|
20230714,161400,464443740,6240,6240,6240,6240,0
|
|
20230714,161300,464443740,6240,6240,6240,6240,0
|
|
20230714,161200,464443740,6240,6240,6240,6240,0
|
|
20230714,161100,464443740,6240,6240,6240,6240,0
|
|
20230714,161000,464443740,6240,6240,6240,6240,0
|
|
20230714,160900,464443740,6240,6240,6240,6240,0
|
|
20230714,160800,464443740,6240,6240,6240,6240,0
|
|
20230714,160700,464443740,6240,6240,6240,6240,0
|
|
20230714,160600,464443740,6240,6240,6240,6240,0
|
|
20230714,160500,464443740,6240,6240,6240,6240,0
|
|
20230714,160400,464443740,6240,6240,6240,6240,0
|
|
20230714,160300,464443740,6240,6240,6240,6240,0
|
|
20230714,160200,464443740,6240,6240,6240,6240,0
|
|
20230714,160100,464443740,6240,6240,6240,6240,0
|
|
20230714,160000,464443740,6240,6240,6240,6240,0
|
|
20230714,155900,464443740,6240,6240,6240,6240,0
|
|
20230714,155800,464443740,6240,6240,6240,6240,0
|
|
20230714,155700,464443740,6240,6240,6240,6240,0
|
|
20230714,155600,464443740,6240,6240,6240,6240,2394
|
|
20230714,155500,464443740,6240,6240,6240,6240,0
|
|
20230714,155400,464443740,6240,6240,6240,6240,0
|
|
20230714,155300,464443740,6240,6240,6240,6240,0
|
|
20230714,155200,464443740,6240,6240,6240,6240,0
|
|
20230714,155100,464443740,6240,6240,6240,6240,0
|
|
20230714,155000,464443740,6240,6240,6240,6240,0
|
|
20230714,154900,464443740,6240,6240,6240,6240,0
|
|
20230714,154800,464443740,6240,6240,6240,6240,0
|
|
20230714,154700,464443740,6240,6240,6240,6240,0
|
|
20230714,154600,464443740,6240,6240,6240,6240,0
|
|
20230714,154500,464443740,6240,6240,6240,6240,0
|
|
20230714,154400,464443740,6240,6240,6240,6240,0
|
|
20230714,154300,464443740,6240,6240,6240,6240,0
|
|
20230714,154200,464443740,6240,6240,6240,6240,0
|
|
20230714,154100,464443740,6240,6240,6240,6240,0
|
|
20230714,154000,464443740,6240,6240,6240,6240,0
|
|
20230714,153900,464443740,6240,6240,6240,6240,0
|
|
20230714,153800,464443740,6240,6240,6240,6240,0
|
|
20230714,153700,464443740,6240,6240,6240,6240,0
|
|
20230714,153600,464443740,6240,6240,6240,6240,0
|
|
20230714,153500,464443740,6240,6240,6240,6240,0
|
|
20230714,153400,464443740,6240,6240,6240,6240,0
|
|
20230714,153300,464443740,6240,6240,6240,6240,0
|
|
20230714,153200,464443740,6240,6240,6240,6240,0
|
|
20230714,153100,464443740,6240,6240,6240,6240,0
|
|
20230714,153000,464443740,6240,6240,6240,6240,2394
|
|
20230714,152900,449505180,6230,6230,6230,6230,0
|
|
20230714,152800,449505180,6230,6230,6230,6230,0
|
|
20230714,152700,449505180,6230,6230,6230,6230,0
|
|
20230714,152600,449505180,6230,6230,6230,6230,0
|
|
20230714,152500,449505180,6230,6230,6230,6230,0
|
|
20230714,152400,449505180,6230,6230,6230,6230,0
|
|
20230714,152300,449505180,6230,6230,6230,6230,0
|
|
20230714,152200,449505180,6230,6230,6230,6230,0
|
|
20230714,152100,449505180,6230,6230,6230,6230,0
|
|
20230714,152000,449505180,6230,6230,6230,6230,0
|
|
20230714,151900,449505180,6230,6230,6230,6230,20
|
|
20230714,151800,449380580,6230,6230,6230,6230,0
|
|
20230714,151700,449380580,6230,6230,6230,6230,395
|
|
20230714,151600,446919730,6230,6220,6230,6220,2919
|
|
20230714,151500,428739140,6210,6220,6220,6210,31
|
|
20230714,151400,428546620,6220,6220,6220,6220,0
|
|
20230714,151300,428546620,6220,6220,6220,6220,10
|
|
20230714,151200,428484420,6200,6200,6200,6200,0
|
|
20230714,151100,428484420,6200,6210,6210,6200,73
|
|
20230714,151000,428031100,6220,6220,6220,6220,0
|
|
20230714,150900,428031100,6220,6220,6220,6220,0
|
|
20230714,150800,428031100,6220,6220,6220,6220,0
|
|
20230714,150700,428031100,6220,6220,6220,6220,0
|
|
20230714,150600,428031100,6220,6220,6220,6220,0
|
|
20230714,150500,428031100,6220,6200,6220,6200,240
|
|
20230714,150400,426543080,6200,6200,6200,6200,0
|
|
20230714,150300,426543080,6200,6200,6200,6200,0
|
|
20230714,150200,426543080,6200,6200,6200,6200,0
|
|
20230714,150100,426543080,6200,6200,6200,6200,700
|
|
20230714,150000,422203080,6200,6200,6200,6200,0
|
|
20230714,145900,422203080,6200,6200,6200,6200,0
|
|
20230714,145800,422203080,6200,6200,6200,6200,0
|
|
20230714,145700,422203080,6200,6200,6200,6200,0
|
|
20230714,145600,422203080,6200,6200,6200,6200,0
|
|
20230714,145500,422203080,6200,6200,6200,6200,70
|
|
20230714,145400,421769080,6200,6200,6200,6200,0
|
|
20230714,145300,421769080,6200,6200,6200,6200,323
|
|
20230714,145200,419766480,6200,6200,6200,6200,0
|
|
20230714,145100,419766480,6200,6200,6200,6200,50
|
|
20230714,145000,419456480,6200,6220,6220,6200,142
|
|
20230714,144900,418576040,6200,6200,6200,6200,0
|
|
20230714,144800,418576040,6200,6200,6200,6200,0
|
|
20230714,144700,418576040,6200,6200,6200,6200,0
|
|
20230714,144600,418576040,6200,6210,6210,6200,1455
|
|
20230714,144500,409550210,6210,6210,6210,6210,40
|
|
20230714,144400,409301810,6210,6210,6210,6210,239
|
|
20230714,144300,407817620,6230,6230,6230,6230,0
|
|
20230714,144200,407817620,6230,6230,6230,6230,0
|
|
20230714,144100,407817620,6230,6230,6230,6230,50
|
|
20230714,144000,407506120,6210,6210,6210,6210,0
|
|
20230714,143900,407506120,6210,6210,6210,6210,0
|
|
20230714,143800,407506120,6210,6210,6220,6210,58
|
|
20230714,143700,407145920,6210,6210,6210,6210,0
|
|
20230714,143600,407145920,6210,6210,6210,6210,0
|
|
20230714,143500,407145920,6210,6210,6210,6210,10
|
|
20230714,143400,407083820,6210,6210,6210,6210,20
|
|
20230714,143300,406959620,6210,6210,6210,6210,0
|
|
20230714,143200,406959620,6210,6210,6210,6210,0
|
|
20230714,143100,406959620,6210,6210,6210,6210,0
|
|
20230714,143000,406959620,6210,6210,6210,6210,0
|
|
20230714,142900,406959620,6210,6210,6210,6210,0
|
|
20230714,142800,406959620,6210,6210,6210,6210,0
|
|
20230714,142700,406959620,6210,6210,6210,6210,0
|
|
20230714,142600,406959620,6210,6210,6210,6210,0
|
|
20230714,142500,406959620,6210,6210,6210,6210,279
|
|
20230714,142400,405227030,6210,6210,6210,6210,0
|
|
20230714,142300,405227030,6210,6210,6210,6210,11
|
|
20230714,142200,405158720,6200,6210,6210,6200,410
|
|
20230714,142100,402616620,6200,6200,6200,6200,0
|
|
20230714,142000,402616620,6200,6210,6210,6200,2260
|
|
20230714,141900,388583520,6210,6210,6210,6210,0
|
|
20230714,141800,388583520,6210,6220,6220,6210,508
|
|
20230714,141700,385428740,6220,6220,6220,6220,0
|
|
20230714,141600,385428740,6220,6220,6220,6220,24
|
|
20230714,141500,385279460,6220,6220,6220,6220,0
|
|
20230714,141400,385279460,6220,6220,6220,6220,0
|
|
20230714,141300,385279460,6220,6220,6220,6220,6
|
|
20230714,141200,385242140,6230,6230,6230,6230,0
|
|
20230714,141100,385242140,6230,6230,6230,6230,47
|
|
20230714,141000,384949330,6230,6230,6230,6230,42
|
|
20230714,140900,384687670,6230,6230,6230,6230,34
|
|
20230714,140800,384475850,6230,6230,6230,6230,168
|
|
20230714,140700,383429210,6240,6240,6240,6240,0
|
|
20230714,140600,383429210,6240,6240,6240,6240,0
|
|
20230714,140500,383429210,6240,6240,6240,6240,0
|
|
20230714,140400,383429210,6240,6240,6240,6240,247
|
|
20230714,140300,381887930,6240,6230,6240,6230,221
|
|
20230714,140200,380508900,6250,6250,6250,6250,0
|
|
20230714,140100,380508900,6250,6250,6250,6250,1
|
|
20230714,140000,380502650,6230,6230,6230,6230,0
|
|
20230714,135900,380502650,6230,6230,6230,6230,20
|
|
20230714,135800,380378050,6260,6260,6260,6260,0
|
|
20230714,135700,380378050,6260,6260,6260,6260,0
|
|
20230714,135600,380378050,6260,6260,6260,6260,0
|
|
20230714,135500,380378050,6260,6260,6260,6260,0
|
|
20230714,135400,380378050,6260,6260,6260,6260,0
|
|
20230714,135300,380378050,6260,6260,6260,6260,0
|
|
20230714,135200,380378050,6260,6260,6260,6260,0
|
|
20230714,135100,380378050,6260,6260,6260,6260,0
|
|
20230714,135000,380378050,6260,6260,6260,6250,46
|
|
20230714,134900,380090140,6250,6250,6250,6250,0
|
|
20230714,134800,380090140,6250,6250,6250,6250,145
|
|
20230714,134700,379183890,6250,6250,6250,6250,50
|
|
20230714,134600,378871390,6250,6250,6250,6250,0
|
|
20230714,134500,378871390,6250,6250,6250,6250,0
|
|
20230714,134400,378871390,6250,6250,6250,6250,0
|
|
20230714,134300,378871390,6250,6250,6250,6250,0
|
|
20230714,134200,378871390,6250,6250,6250,6250,0
|
|
20230714,134100,378871390,6250,6240,6250,6240,758
|
|
20230714,134000,374136160,6240,6230,6240,6230,130
|
|
20230714,133900,373325420,6230,6230,6230,6230,0
|
|
20230714,133800,373325420,6230,6230,6230,6230,1
|
|
20230714,133700,373319190,6230,6230,6230,6230,0
|
|
20230714,133600,373319190,6230,6230,6230,6230,0
|
|
20230714,133500,373319190,6230,6230,6230,6230,47
|
|
20230714,133400,373026380,6230,6230,6230,6230,0
|
|
20230714,133300,373026380,6230,6230,6230,6230,0
|
|
20230714,133200,373026380,6230,6230,6230,6230,0
|
|
20230714,133100,373026380,6230,6230,6230,6230,1
|
|
20230714,133000,373020150,6230,6230,6230,6230,0
|
|
20230714,132900,373020150,6230,6230,6230,6230,0
|
|
20230714,132800,373020150,6230,6230,6230,6230,1
|
|
20230714,132700,373013920,6230,6230,6230,6230,0
|
|
20230714,132600,373013920,6230,6230,6230,6230,3
|
|
20230714,132500,372995230,6210,6210,6210,6210,0
|
|
20230714,132400,372995230,6210,6210,6210,6210,0
|
|
20230714,132300,372995230,6210,6210,6210,6210,0
|
|
20230714,132200,372995230,6210,6210,6210,6210,316
|
|
20230714,132100,371032870,6210,6210,6210,6210,0
|
|
20230714,132000,371032870,6210,6210,6210,6210,500
|
|
20230714,131900,367927870,6220,6220,6220,6220,0
|
|
20230714,131800,367927870,6220,6220,6220,6220,0
|
|
20230714,131700,367927870,6220,6220,6220,6220,0
|
|
20230714,131600,367927870,6220,6220,6220,6220,200
|
|
20230714,131500,366683870,6220,6220,6220,6220,0
|
|
20230714,131400,366683870,6220,6230,6230,6220,200
|
|
20230714,131300,365438320,6230,6230,6230,6230,0
|
|
20230714,131200,365438320,6230,6230,6230,6230,1324
|
|
20230714,131100,357189800,6240,6240,6240,6240,0
|
|
20230714,131000,357189800,6240,6240,6240,6240,1778
|
|
20230714,130900,346095080,6240,6240,6240,6240,56
|
|
20230714,130800,345745640,6240,6240,6240,6240,0
|
|
20230714,130700,345745640,6240,6250,6250,6240,901
|
|
20230714,130600,340123390,6240,6240,6240,6240,500
|
|
20230714,130500,337003390,6240,6240,6240,6240,4
|
|
20230714,130400,336978430,6260,6260,6260,6260,0
|
|
20230714,130300,336978430,6260,6260,6260,6260,0
|
|
20230714,130200,336978430,6260,6260,6260,6260,0
|
|
20230714,130100,336978430,6260,6260,6260,6260,0
|
|
20230714,130000,336978430,6260,6260,6260,6260,16
|
|
20230714,125900,336878270,6260,6260,6260,6260,0
|
|
20230714,125800,336878270,6260,6260,6260,6260,0
|
|
20230714,125700,336878270,6260,6260,6260,6260,2
|
|
20230714,125600,336865750,6240,6240,6240,6240,0
|
|
20230714,125500,336865750,6240,6250,6250,6240,450
|
|
20230714,125400,334055300,6260,6260,6260,6260,0
|
|
20230714,125300,334055300,6260,6260,6260,6260,0
|
|
20230714,125200,334055300,6260,6260,6260,6260,0
|
|
20230714,125100,334055300,6260,6260,6260,6260,0
|
|
20230714,125000,334055300,6260,6260,6260,6260,0
|
|
20230714,124900,334055300,6260,6260,6260,6260,0
|
|
20230714,124800,334055300,6260,6260,6260,6260,0
|
|
20230714,124700,334055300,6260,6260,6260,6260,0
|
|
20230714,124600,334055300,6260,6260,6260,6260,10
|
|
20230714,124500,333992700,6260,6260,6260,6260,2
|
|
20230714,124400,333980180,6260,6260,6260,6260,16
|
|
20230714,124300,333880020,6270,6270,6270,6270,0
|
|
20230714,124200,333880020,6270,6270,6270,6270,0
|
|
20230714,124100,333880020,6270,6270,6270,6270,0
|
|
20230714,124000,333880020,6270,6270,6270,6270,0
|
|
20230714,123900,333880020,6270,6270,6270,6270,1
|
|
20230714,123800,333873750,6270,6270,6270,6270,0
|
|
20230714,123700,333873750,6270,6270,6270,6270,1
|
|
20230714,123600,333867480,6240,6240,6240,6240,145
|
|
20230714,123500,332962680,6260,6260,6260,6260,0
|
|
20230714,123400,332962680,6260,6270,6270,6260,15
|
|
20230714,123300,332868680,6270,6270,6270,6270,2
|
|
20230714,123200,332856140,6270,6270,6270,6270,1
|
|
20230714,123100,332849870,6260,6260,6260,6260,0
|
|
20230714,123000,332849870,6260,6260,6260,6260,145
|
|
20230714,122900,331942170,6260,6260,6260,6260,0
|
|
20230714,122800,331942170,6260,6260,6260,6260,0
|
|
20230714,122700,331942170,6260,6260,6260,6260,10
|
|
20230714,122600,331879570,6260,6260,6260,6260,1
|
|
20230714,122500,331873310,6260,6250,6260,6250,2000
|
|
20230714,122400,319353770,6260,6250,6260,6250,11
|
|
20230714,122300,319284920,6260,6260,6260,6260,0
|
|
20230714,122200,319284920,6260,6260,6260,6260,0
|
|
20230714,122100,319284920,6260,6260,6260,6260,0
|
|
20230714,122000,319284920,6260,6250,6260,6250,23
|
|
20230714,121900,319141140,6250,6250,6250,6250,180
|
|
20230714,121800,318016140,6250,6250,6250,6250,0
|
|
20230714,121700,318016140,6250,6250,6250,6250,471
|
|
20230714,121600,315072390,6240,6230,6240,6220,600
|
|
20230714,121500,311329890,6240,6210,6240,6210,2
|
|
20230714,121400,311317440,6230,6230,6230,6230,3
|
|
20230714,121300,311298750,6230,6230,6240,6230,1030
|
|
20230714,121200,304876600,6230,6200,6230,6200,17
|
|
20230714,121100,304771150,6230,6230,6230,6230,0
|
|
20230714,121000,304771150,6230,6230,6230,6230,0
|
|
20230714,120900,304771150,6230,6230,6230,6230,0
|
|
20230714,120800,304771150,6230,6230,6230,6230,0
|
|
20230714,120700,304771150,6230,6230,6230,6230,0
|
|
20230714,120600,304771150,6230,6230,6230,6230,1
|
|
20230714,120500,304764920,6200,6200,6200,6200,0
|
|
20230714,120400,304764920,6200,6200,6200,6200,210
|
|
20230714,120300,303462920,6230,6230,6230,6230,0
|
|
20230714,120200,303462920,6230,6230,6230,6230,0
|
|
20230714,120100,303462920,6230,6230,6230,6230,0
|
|
20230714,120000,303462920,6230,6230,6230,6230,0
|
|
20230714,115900,303462920,6230,6230,6230,6230,0
|
|
20230714,115800,303462920,6230,6210,6230,6210,661
|
|
20230714,115700,299347540,6200,6200,6200,6200,95
|
|
20230714,115600,298758540,6200,6200,6200,6200,100
|
|
20230714,115500,298138540,6210,6210,6210,6210,935
|
|
20230714,115400,292332190,6230,6230,6230,6230,0
|
|
20230714,115300,292332190,6230,6230,6230,6230,0
|
|
20230714,115200,292332190,6230,6230,6230,6230,0
|
|
20230714,115100,292332190,6230,6230,6230,6230,0
|
|
20230714,115000,292332190,6230,6230,6230,6230,0
|
|
20230714,114900,292332190,6230,6230,6230,6230,0
|
|
20230714,114800,292332190,6230,6230,6230,6230,0
|
|
20230714,114700,292332190,6230,6220,6230,6220,100
|
|
20230714,114600,291709280,6210,6210,6210,6210,0
|
|
20230714,114500,291709280,6210,6210,6210,6210,0
|
|
20230714,114400,291709280,6210,6210,6210,6210,0
|
|
20230714,114300,291709280,6210,6210,6210,6210,1
|
|
20230714,114200,291703070,6220,6220,6220,6220,5
|
|
20230714,114100,291671970,6220,6220,6220,6220,1
|
|
20230714,114000,291665750,6220,6220,6220,6220,100
|
|
20230714,113900,291043750,6210,6210,6210,6210,500
|
|
20230714,113800,287938750,6210,6210,6210,6210,0
|
|
20230714,113700,287938750,6210,6210,6210,6210,0
|
|
20230714,113600,287938750,6210,6210,6210,6210,100
|
|
20230714,113500,287317750,6210,6210,6220,6210,811
|
|
20230714,113400,282279440,6210,6210,6210,6210,10
|
|
20230714,113300,282217340,6210,6210,6210,6210,2
|
|
20230714,113200,282204920,6180,6190,6190,6180,1024
|
|
20230714,113100,275871180,6190,6210,6210,6190,11
|
|
20230714,113000,275803070,6180,6180,6180,6180,0
|
|
20230714,112900,275803070,6180,6180,6180,6180,0
|
|
20230714,112800,275803070,6180,6180,6180,6180,87
|
|
20230714,112700,275265410,6180,6210,6210,6180,305
|
|
20230714,112600,273379910,6210,6200,6210,6200,2544
|
|
20230714,112500,257581720,6210,6190,6210,6190,1122
|
|
20230714,112400,250618260,6180,6180,6180,6180,230
|
|
20230714,112300,249196860,6180,6180,6180,6180,0
|
|
20230714,112200,249196860,6180,6180,6180,6180,232
|
|
20230714,112100,247763100,6190,6190,6190,6190,0
|
|
20230714,112000,247763100,6190,6190,6190,6190,0
|
|
20230714,111900,247763100,6190,6190,6190,6190,0
|
|
20230714,111800,247763100,6190,6190,6190,6190,0
|
|
20230714,111700,247763100,6190,6190,6190,6190,0
|
|
20230714,111600,247763100,6190,6190,6190,6190,120
|
|
20230714,111500,247020300,6190,6190,6190,6170,69
|
|
20230714,111400,246594190,6180,6180,6180,6180,10
|
|
20230714,111300,246532390,6170,6170,6170,6170,4
|
|
20230714,111200,246507710,6170,6170,6170,6170,4
|
|
20230714,111100,246483030,6170,6170,6170,6170,126
|
|
20230714,111000,245705610,6170,6170,6170,6170,0
|
|
20230714,110900,245705610,6170,6170,6170,6170,1
|
|
20230714,110800,245699440,6170,6170,6170,6170,2
|
|
20230714,110700,245687100,6170,6170,6170,6170,51
|
|
20230714,110600,245372430,6170,6170,6170,6170,0
|
|
20230714,110500,245372430,6170,6170,6170,6170,0
|
|
20230714,110400,245372430,6170,6170,6170,6170,12
|
|
20230714,110300,245298390,6170,6170,6170,6170,0
|
|
20230714,110200,245298390,6170,6170,6170,6170,228
|
|
20230714,110100,243891630,6150,6150,6150,6150,0
|
|
20230714,110000,243891630,6150,6150,6150,6150,0
|
|
20230714,105900,243891630,6150,6150,6150,6150,0
|
|
20230714,105800,243891630,6150,6150,6150,6150,0
|
|
20230714,105700,243891630,6150,6150,6150,6150,682
|
|
20230714,105600,239697330,6150,6150,6150,6150,34
|
|
20230714,105500,239488230,6150,6150,6150,6150,473
|
|
20230714,105400,236579280,6160,6160,6160,6160,5
|
|
20230714,105300,236548480,6150,6150,6150,6150,550
|
|
20230714,105200,233165980,6150,6160,6160,6150,1350
|
|
20230714,105100,224859610,6160,6160,6160,6160,0
|
|
20230714,105000,224859610,6160,6160,6160,6160,0
|
|
20230714,104900,224859610,6160,6160,6160,6160,0
|
|
20230714,104800,224859610,6160,6160,6160,6160,0
|
|
20230714,104700,224859610,6160,6160,6160,6160,0
|
|
20230714,104600,224859610,6160,6160,6160,6160,0
|
|
20230714,104500,224859610,6160,6160,6160,6160,0
|
|
20230714,104400,224859610,6160,6160,6160,6160,0
|
|
20230714,104300,224859610,6160,6170,6170,6150,1081
|
|
20230714,104200,218202080,6170,6170,6170,6170,221
|
|
20230714,104100,216838510,6170,6170,6170,6170,120
|
|
20230714,104000,216098110,6170,6170,6170,6160,302
|
|
20230714,103900,214237770,6170,6170,6170,6170,663
|
|
20230714,103800,210147060,6180,6170,6190,6170,141
|
|
20230714,103700,209276020,6170,6170,6170,6170,101
|
|
20230714,103600,208652850,6170,6170,6170,6170,0
|
|
20230714,103500,208652850,6170,6170,6170,6170,0
|
|
20230714,103400,208652850,6170,6180,6180,6170,72
|
|
20230714,103300,208208590,6180,6180,6180,6180,0
|
|
20230714,103200,208208590,6180,6180,6180,6180,8
|
|
20230714,103100,208159150,6180,6180,6180,6180,20
|
|
20230714,103000,208035550,6190,6190,6190,6190,18
|
|
20230714,102900,207924130,6190,6190,6190,6190,261
|
|
20230714,102800,206308540,6190,6170,6190,6170,300
|
|
20230714,102700,204453540,6170,6170,6170,6170,0
|
|
20230714,102600,204453540,6170,6170,6170,6170,0
|
|
20230714,102500,204453540,6170,6170,6170,6170,166
|
|
20230714,102400,203429320,6180,6180,6180,6180,0
|
|
20230714,102300,203429320,6180,6180,6180,6180,107
|
|
20230714,102200,202768060,6180,6180,6180,6180,200
|
|
20230714,102100,201532060,6160,6170,6170,6160,2
|
|
20230714,102000,201519730,6160,6170,6170,6160,260
|
|
20230714,101900,199918080,6160,6160,6160,6160,0
|
|
20230714,101800,199918080,6160,6160,6160,6160,0
|
|
20230714,101700,199918080,6160,6160,6160,6160,0
|
|
20230714,101600,199918080,6160,6160,6180,6160,324
|
|
20230714,101500,197920240,6180,6180,6180,6180,0
|
|
20230714,101400,197920240,6180,6180,6180,6180,0
|
|
20230714,101300,197920240,6180,6180,6180,6180,100
|
|
20230714,101200,197302240,6180,6160,6180,6160,161
|
|
20230714,101100,196310460,6150,6150,6150,6150,150
|
|
20230714,101000,195387960,6150,6180,6180,6150,600
|
|
20230714,100900,191696500,6160,6160,6160,6160,228
|
|
20230714,100800,190292020,6160,6160,6170,6160,3243
|
|
20230714,100700,170314830,6200,6200,6200,6200,1
|
|
20230714,100600,170308630,6180,6180,6180,6170,1954
|
|
20230714,100500,158251350,6180,6170,6180,6170,200
|
|
20230714,100400,157016350,6200,6200,6200,6170,250
|
|
20230714,100300,155473790,6180,6180,6180,6180,103
|
|
20230714,100200,154837250,6180,6180,6180,6180,13
|
|
20230714,100100,154756910,6180,6170,6180,6160,164
|
|
20230714,100000,153745430,6170,6170,6180,6170,112
|
|
20230714,095900,153054290,6170,6170,6180,6170,906
|
|
20230714,095800,147457600,6170,6170,6170,6170,112
|
|
20230714,095700,146766560,6170,6180,6180,6170,221
|
|
20230714,095600,145401380,6180,6170,6180,6170,2080
|
|
20230714,095500,132565980,6180,6190,6190,6180,1322
|
|
20230714,095400,124395800,6190,6190,6190,6190,20
|
|
20230714,095300,124272000,6200,6200,6200,6200,2
|
|
20230714,095200,124259600,6200,6200,6200,6200,0
|
|
20230714,095100,124259600,6200,6190,6200,6190,34
|
|
20230714,095000,124048840,6190,6190,6190,6190,61
|
|
20230714,094900,123671250,6190,6190,6200,6190,286
|
|
20230714,094800,121900810,6200,6200,6200,6200,0
|
|
20230714,094700,121900810,6200,6200,6200,6200,0
|
|
20230714,094600,121900810,6200,6200,6200,6200,0
|
|
20230714,094500,121900810,6200,6200,6200,6200,0
|
|
20230714,094400,121900810,6200,6200,6200,6200,1
|
|
20230714,094300,121894610,6180,6180,6180,6180,22
|
|
20230714,094200,121758650,6180,6200,6200,6180,192
|
|
20230714,094100,120572050,6180,6180,6180,6180,0
|
|
20230714,094000,120572050,6180,6200,6200,6180,1102
|
|
20230714,093900,113757190,6200,6200,6200,6200,56
|
|
20230714,093800,113409990,6200,6210,6210,6200,440
|
|
20230714,093700,110681590,6240,6240,6240,6240,0
|
|
20230714,093600,110681590,6240,6200,6240,6200,24
|
|
20230714,093500,110532630,6200,6220,6220,6200,3355
|
|
20230714,093400,89706020,6220,6220,6220,6220,749
|
|
20230714,093300,85047240,6230,6230,6230,6230,210
|
|
20230714,093200,83738940,6230,6230,6230,6230,0
|
|
20230714,093100,83738940,6230,6230,6230,6230,30
|
|
20230714,093000,83552040,6230,6230,6230,6230,848
|
|
20230714,092900,78269000,6230,6230,6230,6230,293
|
|
20230714,092800,76443610,6250,6250,6250,6250,0
|
|
20230714,092700,76443610,6250,6250,6250,6250,301
|
|
20230714,092600,74562360,6230,6240,6240,6230,380
|
|
20230714,092500,72194830,6240,6240,6240,6240,0
|
|
20230714,092400,72194830,6240,6240,6240,6240,1169
|
|
20230714,092300,64900270,6250,6250,6250,6250,46
|
|
20230714,092200,64612770,6240,6250,6250,6240,784
|
|
20230714,092100,59719900,6250,6250,6250,6250,331
|
|
20230714,092000,57651150,6250,6250,6250,6250,44
|
|
20230714,091900,57376150,6280,6240,6280,6240,40
|
|
20230714,091800,57126350,6280,6280,6280,6280,2
|
|
20230714,091700,57113790,6280,6260,6280,6260,293
|
|
20230714,091600,55274750,6250,6250,6250,6250,6
|
|
20230714,091500,55237250,6250,6240,6250,6240,1461
|
|
20230714,091400,46119800,6240,6240,6240,6240,60
|
|
20230714,091300,45745400,6250,6250,6250,6250,10
|
|
20230714,091200,45682900,6250,6240,6250,6240,19
|
|
20230714,091100,45564290,6240,6260,6260,6240,1560
|
|
20230714,091000,35817060,6260,6260,6260,6260,769
|
|
20230714,090900,31003120,6260,6280,6290,6260,67
|
|
20230714,090800,30583620,6260,6260,6260,6260,1049
|
|
20230714,090700,24016880,6260,6260,6260,6260,0
|
|
20230714,090600,24016880,6260,6260,6260,6260,57
|
|
20230714,090500,23660060,6300,6260,6300,6250,1072
|
|
20230714,090400,16949960,6260,6260,6260,6260,260
|
|
20230714,090300,15322360,6250,6280,6280,6250,1995
|
|
20230714,090200,2810300,6280,6280,6280,6280,18
|
|
20230714,090100,2697260,6330,6320,6330,6320,55
|
|
20230714,090000,2349640,6320,6320,6320,6320,23
|