689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,202600,319279590,7860,7860,7860,7860,1573
|
|
20230714,202500,319279590,7860,7860,7860,7860,0
|
|
20230714,202400,319279590,7860,7860,7860,7860,0
|
|
20230714,202300,319279590,7860,7860,7860,7860,0
|
|
20230714,202200,319279590,7860,7860,7860,7860,0
|
|
20230714,202100,319279590,7860,7860,7860,7860,0
|
|
20230714,202000,319279590,7860,7860,7860,7860,0
|
|
20230714,201900,319279590,7860,7860,7860,7860,0
|
|
20230714,201800,319279590,7860,7860,7860,7860,0
|
|
20230714,201700,319279590,7860,7860,7860,7860,0
|
|
20230714,201600,319279590,7860,7860,7860,7860,0
|
|
20230714,201500,319279590,7860,7860,7860,7860,0
|
|
20230714,201400,319279590,7860,7860,7860,7860,0
|
|
20230714,201300,319279590,7860,7860,7860,7860,0
|
|
20230714,201200,319279590,7860,7860,7860,7860,0
|
|
20230714,201100,319279590,7860,7860,7860,7860,0
|
|
20230714,201000,319279590,7860,7860,7860,7860,0
|
|
20230714,200900,319279590,7860,7860,7860,7860,0
|
|
20230714,200800,319279590,7860,7860,7860,7860,0
|
|
20230714,200700,319279590,7860,7860,7860,7860,0
|
|
20230714,200600,319279590,7860,7860,7860,7860,0
|
|
20230714,200500,319279590,7860,7860,7860,7860,0
|
|
20230714,200400,319279590,7860,7860,7860,7860,0
|
|
20230714,200300,319279590,7860,7860,7860,7860,0
|
|
20230714,200200,319279590,7860,7860,7860,7860,0
|
|
20230714,200100,319279590,7860,7860,7860,7860,0
|
|
20230714,200000,319279590,7860,7860,7860,7860,0
|
|
20230714,195900,319279590,7860,7860,7860,7860,0
|
|
20230714,195800,319279590,7860,7860,7860,7860,0
|
|
20230714,195700,319279590,7860,7860,7860,7860,0
|
|
20230714,195600,319279590,7860,7860,7860,7860,1573
|
|
20230714,195500,319279590,7860,7860,7860,7860,0
|
|
20230714,195400,319279590,7860,7860,7860,7860,0
|
|
20230714,195300,319279590,7860,7860,7860,7860,0
|
|
20230714,195200,319279590,7860,7860,7860,7860,0
|
|
20230714,195100,319279590,7860,7860,7860,7860,0
|
|
20230714,195000,319279590,7860,7860,7860,7860,0
|
|
20230714,194900,319279590,7860,7860,7860,7860,0
|
|
20230714,194800,319279590,7860,7860,7860,7860,0
|
|
20230714,194700,319279590,7860,7860,7860,7860,0
|
|
20230714,194600,319279590,7860,7860,7860,7860,0
|
|
20230714,194500,319279590,7860,7860,7860,7860,0
|
|
20230714,194400,319279590,7860,7860,7860,7860,0
|
|
20230714,194300,319279590,7860,7860,7860,7860,0
|
|
20230714,194200,319279590,7860,7860,7860,7860,0
|
|
20230714,194100,319279590,7860,7860,7860,7860,0
|
|
20230714,194000,319279590,7860,7860,7860,7860,0
|
|
20230714,193900,319279590,7860,7860,7860,7860,0
|
|
20230714,193800,319279590,7860,7860,7860,7860,0
|
|
20230714,193700,319279590,7860,7860,7860,7860,0
|
|
20230714,193600,319279590,7860,7860,7860,7860,0
|
|
20230714,193500,319279590,7860,7860,7860,7860,0
|
|
20230714,193400,319279590,7860,7860,7860,7860,0
|
|
20230714,193300,319279590,7860,7860,7860,7860,0
|
|
20230714,193200,319279590,7860,7860,7860,7860,0
|
|
20230714,193100,319279590,7860,7860,7860,7860,0
|
|
20230714,193000,319279590,7860,7860,7860,7860,0
|
|
20230714,192900,319279590,7860,7860,7860,7860,0
|
|
20230714,192800,319279590,7860,7860,7860,7860,0
|
|
20230714,192700,319279590,7860,7860,7860,7860,0
|
|
20230714,192600,319279590,7860,7860,7860,7860,1573
|
|
20230714,192500,319279590,7860,7860,7860,7860,0
|
|
20230714,192400,319279590,7860,7860,7860,7860,0
|
|
20230714,192300,319279590,7860,7860,7860,7860,0
|
|
20230714,192200,319279590,7860,7860,7860,7860,0
|
|
20230714,192100,319279590,7860,7860,7860,7860,0
|
|
20230714,192000,319279590,7860,7860,7860,7860,0
|
|
20230714,191900,319279590,7860,7860,7860,7860,0
|
|
20230714,191800,319279590,7860,7860,7860,7860,0
|
|
20230714,191700,319279590,7860,7860,7860,7860,0
|
|
20230714,191600,319279590,7860,7860,7860,7860,0
|
|
20230714,191500,319279590,7860,7860,7860,7860,0
|
|
20230714,191400,319279590,7860,7860,7860,7860,0
|
|
20230714,191300,319279590,7860,7860,7860,7860,0
|
|
20230714,191200,319279590,7860,7860,7860,7860,0
|
|
20230714,191100,319279590,7860,7860,7860,7860,0
|
|
20230714,191000,319279590,7860,7860,7860,7860,0
|
|
20230714,190900,319279590,7860,7860,7860,7860,0
|
|
20230714,190800,319279590,7860,7860,7860,7860,0
|
|
20230714,190700,319279590,7860,7860,7860,7860,0
|
|
20230714,190600,319279590,7860,7860,7860,7860,0
|
|
20230714,190500,319279590,7860,7860,7860,7860,0
|
|
20230714,190400,319279590,7860,7860,7860,7860,0
|
|
20230714,190300,319279590,7860,7860,7860,7860,0
|
|
20230714,190200,319279590,7860,7860,7860,7860,0
|
|
20230714,190100,319279590,7860,7860,7860,7860,0
|
|
20230714,190000,319279590,7860,7860,7860,7860,0
|
|
20230714,185900,319279590,7860,7860,7860,7860,0
|
|
20230714,185800,319279590,7860,7860,7860,7860,0
|
|
20230714,185700,319279590,7860,7860,7860,7860,0
|
|
20230714,185600,319279590,7860,7860,7860,7860,1573
|
|
20230714,185500,319279590,7860,7860,7860,7860,0
|
|
20230714,185400,319279590,7860,7860,7860,7860,0
|
|
20230714,185300,319279590,7860,7860,7860,7860,0
|
|
20230714,185200,319279590,7860,7860,7860,7860,0
|
|
20230714,185100,319279590,7860,7860,7860,7860,0
|
|
20230714,185000,319279590,7860,7860,7860,7860,0
|
|
20230714,184900,319279590,7860,7860,7860,7860,0
|
|
20230714,184800,319279590,7860,7860,7860,7860,0
|
|
20230714,184700,319279590,7860,7860,7860,7860,0
|
|
20230714,184600,319279590,7860,7860,7860,7860,0
|
|
20230714,184500,319279590,7860,7860,7860,7860,0
|
|
20230714,184400,319279590,7860,7860,7860,7860,0
|
|
20230714,184300,319279590,7860,7860,7860,7860,0
|
|
20230714,184200,319279590,7860,7860,7860,7860,0
|
|
20230714,184100,319279590,7860,7860,7860,7860,0
|
|
20230714,184000,319279590,7860,7860,7860,7860,0
|
|
20230714,183900,319279590,7860,7860,7860,7860,0
|
|
20230714,183800,319279590,7860,7860,7860,7860,0
|
|
20230714,183700,319279590,7860,7860,7860,7860,0
|
|
20230714,183600,319279590,7860,7860,7860,7860,0
|
|
20230714,183500,319279590,7860,7860,7860,7860,0
|
|
20230714,183400,319279590,7860,7860,7860,7860,0
|
|
20230714,183300,319279590,7860,7860,7860,7860,0
|
|
20230714,183200,319279590,7860,7860,7860,7860,0
|
|
20230714,183100,319279590,7860,7860,7860,7860,0
|
|
20230714,183000,319279590,7860,7860,7860,7860,0
|
|
20230714,182900,319279590,7860,7860,7860,7860,0
|
|
20230714,182800,319279590,7860,7860,7860,7860,0
|
|
20230714,182700,319279590,7860,7860,7860,7860,0
|
|
20230714,182600,319279590,7860,7860,7860,7860,1573
|
|
20230714,182500,319279590,7860,7860,7860,7860,0
|
|
20230714,182400,319279590,7860,7860,7860,7860,0
|
|
20230714,182300,319279590,7860,7860,7860,7860,0
|
|
20230714,182200,319279590,7860,7860,7860,7860,0
|
|
20230714,182100,319279590,7860,7860,7860,7860,0
|
|
20230714,182000,319279590,7860,7860,7860,7860,0
|
|
20230714,181900,319279590,7860,7860,7860,7860,0
|
|
20230714,181800,319279590,7860,7860,7860,7860,0
|
|
20230714,181700,319279590,7860,7860,7860,7860,0
|
|
20230714,181600,319279590,7860,7860,7860,7860,0
|
|
20230714,181500,319279590,7860,7860,7860,7860,0
|
|
20230714,181400,319279590,7860,7860,7860,7860,0
|
|
20230714,181300,319279590,7860,7860,7860,7860,0
|
|
20230714,181200,319279590,7860,7860,7860,7860,0
|
|
20230714,181100,319279590,7860,7860,7860,7860,0
|
|
20230714,181000,319279590,7860,7860,7860,7860,0
|
|
20230714,180900,319279590,7860,7860,7860,7860,0
|
|
20230714,180800,319279590,7860,7860,7860,7860,0
|
|
20230714,180700,319279590,7860,7860,7860,7860,0
|
|
20230714,180600,319279590,7860,7860,7860,7860,0
|
|
20230714,180500,319279590,7860,7860,7860,7860,0
|
|
20230714,180400,319279590,7860,7860,7860,7860,0
|
|
20230714,180300,319279590,7860,7860,7860,7860,0
|
|
20230714,180200,319279590,7860,7860,7860,7860,0
|
|
20230714,180100,319279590,7860,7860,7860,7860,0
|
|
20230714,180000,319279590,7860,7860,7860,7860,0
|
|
20230714,175900,319279590,7860,7860,7860,7860,0
|
|
20230714,175800,319279590,7860,7860,7860,7860,0
|
|
20230714,175700,319279590,7860,7860,7860,7860,0
|
|
20230714,175600,319279590,7860,7860,7860,7860,1573
|
|
20230714,175500,319279590,7860,7860,7860,7860,0
|
|
20230714,175400,319279590,7860,7860,7860,7860,0
|
|
20230714,175300,319279590,7860,7860,7860,7860,0
|
|
20230714,175200,319279590,7860,7860,7860,7860,0
|
|
20230714,175100,319279590,7860,7860,7860,7860,0
|
|
20230714,175000,319279590,7860,7860,7860,7860,0
|
|
20230714,174900,319279590,7860,7860,7860,7860,0
|
|
20230714,174800,319279590,7860,7860,7860,7860,0
|
|
20230714,174700,319279590,7860,7860,7860,7860,0
|
|
20230714,174600,319279590,7860,7860,7860,7860,0
|
|
20230714,174500,319279590,7860,7860,7860,7860,0
|
|
20230714,174400,319279590,7860,7860,7860,7860,0
|
|
20230714,174300,319279590,7860,7860,7860,7860,0
|
|
20230714,174200,319279590,7860,7860,7860,7860,0
|
|
20230714,174100,319279590,7860,7860,7860,7860,0
|
|
20230714,174000,319279590,7860,7860,7860,7860,0
|
|
20230714,173900,319279590,7860,7860,7860,7860,0
|
|
20230714,173800,319279590,7860,7860,7860,7860,0
|
|
20230714,173700,319279590,7860,7860,7860,7860,0
|
|
20230714,173600,319279590,7860,7860,7860,7860,0
|
|
20230714,173500,319279590,7860,7860,7860,7860,0
|
|
20230714,173400,319279590,7860,7860,7860,7860,0
|
|
20230714,173300,319279590,7860,7860,7860,7860,0
|
|
20230714,173200,319279590,7860,7860,7860,7860,0
|
|
20230714,173100,319279590,7860,7860,7860,7860,0
|
|
20230714,173000,319279590,7860,7860,7860,7860,0
|
|
20230714,172900,319279590,7860,7860,7860,7860,0
|
|
20230714,172800,319279590,7860,7860,7860,7860,0
|
|
20230714,172700,319279590,7860,7860,7860,7860,0
|
|
20230714,172600,319279590,7860,7860,7860,7860,1573
|
|
20230714,172500,319279590,7860,7860,7860,7860,0
|
|
20230714,172400,319279590,7860,7860,7860,7860,0
|
|
20230714,172300,319279590,7860,7860,7860,7860,0
|
|
20230714,172200,319279590,7860,7860,7860,7860,0
|
|
20230714,172100,319279590,7860,7860,7860,7860,0
|
|
20230714,172000,319279590,7860,7860,7860,7860,0
|
|
20230714,171900,319279590,7860,7860,7860,7860,0
|
|
20230714,171800,319279590,7860,7860,7860,7860,0
|
|
20230714,171700,319279590,7860,7860,7860,7860,0
|
|
20230714,171600,319279590,7860,7860,7860,7860,0
|
|
20230714,171500,319279590,7860,7860,7860,7860,0
|
|
20230714,171400,319279590,7860,7860,7860,7860,0
|
|
20230714,171300,319279590,7860,7860,7860,7860,0
|
|
20230714,171200,319279590,7860,7860,7860,7860,0
|
|
20230714,171100,319279590,7860,7860,7860,7860,0
|
|
20230714,171000,319279590,7860,7860,7860,7860,0
|
|
20230714,170900,319279590,7860,7860,7860,7860,0
|
|
20230714,170800,319279590,7860,7860,7860,7860,0
|
|
20230714,170700,319279590,7860,7860,7860,7860,0
|
|
20230714,170600,319279590,7860,7860,7860,7860,0
|
|
20230714,170500,319279590,7860,7860,7860,7860,0
|
|
20230714,170400,319279590,7860,7860,7860,7860,0
|
|
20230714,170300,319279590,7860,7860,7860,7860,0
|
|
20230714,170200,319279590,7860,7860,7860,7860,0
|
|
20230714,170100,319279590,7860,7860,7860,7860,0
|
|
20230714,170000,319279590,7860,7860,7860,7860,0
|
|
20230714,165900,319279590,7860,7860,7860,7860,0
|
|
20230714,165800,319279590,7860,7860,7860,7860,0
|
|
20230714,165700,319279590,7860,7860,7860,7860,0
|
|
20230714,165600,319279590,7860,7860,7860,7860,1573
|
|
20230714,165500,319279590,7860,7860,7860,7860,0
|
|
20230714,165400,319279590,7860,7860,7860,7860,0
|
|
20230714,165300,319279590,7860,7860,7860,7860,0
|
|
20230714,165200,319279590,7860,7860,7860,7860,0
|
|
20230714,165100,319279590,7860,7860,7860,7860,0
|
|
20230714,165000,319279590,7860,7860,7860,7860,0
|
|
20230714,164900,319279590,7860,7860,7860,7860,0
|
|
20230714,164800,319279590,7860,7860,7860,7860,0
|
|
20230714,164700,319279590,7860,7860,7860,7860,0
|
|
20230714,164600,319279590,7860,7860,7860,7860,0
|
|
20230714,164500,319279590,7860,7860,7860,7860,0
|
|
20230714,164400,319279590,7860,7860,7860,7860,0
|
|
20230714,164300,319279590,7860,7860,7860,7860,0
|
|
20230714,164200,319279590,7860,7860,7860,7860,0
|
|
20230714,164100,319279590,7860,7860,7860,7860,0
|
|
20230714,164000,319279590,7860,7860,7860,7860,0
|
|
20230714,163900,319279590,7860,7860,7860,7860,0
|
|
20230714,163800,319279590,7860,7860,7860,7860,0
|
|
20230714,163700,319279590,7860,7860,7860,7860,0
|
|
20230714,163600,319279590,7860,7860,7860,7860,0
|
|
20230714,163500,319279590,7860,7860,7860,7860,0
|
|
20230714,163400,319279590,7860,7860,7860,7860,0
|
|
20230714,163300,319279590,7860,7860,7860,7860,0
|
|
20230714,163200,319279590,7860,7860,7860,7860,0
|
|
20230714,163100,319279590,7860,7860,7860,7860,0
|
|
20230714,163000,319279590,7860,7860,7860,7860,0
|
|
20230714,162900,319279590,7860,7860,7860,7860,0
|
|
20230714,162800,319279590,7860,7860,7860,7860,0
|
|
20230714,162700,319279590,7860,7860,7860,7860,0
|
|
20230714,162600,319279590,7860,7860,7860,7860,1573
|
|
20230714,162500,319279590,7860,7860,7860,7860,0
|
|
20230714,162400,319279590,7860,7860,7860,7860,0
|
|
20230714,162300,319279590,7860,7860,7860,7860,0
|
|
20230714,162200,319279590,7860,7860,7860,7860,0
|
|
20230714,162100,319279590,7860,7860,7860,7860,0
|
|
20230714,162000,319279590,7860,7860,7860,7860,0
|
|
20230714,161900,319279590,7860,7860,7860,7860,0
|
|
20230714,161800,319279590,7860,7860,7860,7860,0
|
|
20230714,161700,319279590,7860,7860,7860,7860,0
|
|
20230714,161600,319279590,7860,7860,7860,7860,0
|
|
20230714,161500,319279590,7860,7860,7860,7860,0
|
|
20230714,161400,319279590,7860,7860,7860,7860,0
|
|
20230714,161300,319279590,7860,7860,7860,7860,0
|
|
20230714,161200,319279590,7860,7860,7860,7860,0
|
|
20230714,161100,319279590,7860,7860,7860,7860,0
|
|
20230714,161000,319279590,7860,7860,7860,7860,0
|
|
20230714,160900,319279590,7860,7860,7860,7860,0
|
|
20230714,160800,319279590,7860,7860,7860,7860,0
|
|
20230714,160700,319279590,7860,7860,7860,7860,0
|
|
20230714,160600,319279590,7860,7860,7860,7860,0
|
|
20230714,160500,319279590,7860,7860,7860,7860,0
|
|
20230714,160400,319279590,7860,7860,7860,7860,0
|
|
20230714,160300,319279590,7860,7860,7860,7860,0
|
|
20230714,160200,319279590,7860,7860,7860,7860,0
|
|
20230714,160100,319279590,7860,7860,7860,7860,0
|
|
20230714,160000,319279590,7860,7860,7860,7860,0
|
|
20230714,155900,319279590,7860,7860,7860,7860,0
|
|
20230714,155800,319279590,7860,7860,7860,7860,0
|
|
20230714,155700,319279590,7860,7860,7860,7860,0
|
|
20230714,155600,319279590,7860,7860,7860,7860,1573
|
|
20230714,155500,319279590,7860,7860,7860,7860,0
|
|
20230714,155400,319279590,7860,7860,7860,7860,0
|
|
20230714,155300,319279590,7860,7860,7860,7860,0
|
|
20230714,155200,319279590,7860,7860,7860,7860,0
|
|
20230714,155100,319279590,7860,7860,7860,7860,0
|
|
20230714,155000,319279590,7860,7860,7860,7860,0
|
|
20230714,154900,319279590,7860,7860,7860,7860,0
|
|
20230714,154800,319279590,7860,7860,7860,7860,0
|
|
20230714,154700,319279590,7860,7860,7860,7860,0
|
|
20230714,154600,319279590,7860,7860,7860,7860,0
|
|
20230714,154500,319279590,7860,7860,7860,7860,0
|
|
20230714,154400,319279590,7860,7860,7860,7860,0
|
|
20230714,154300,319279590,7860,7860,7860,7860,0
|
|
20230714,154200,319279590,7860,7860,7860,7860,0
|
|
20230714,154100,319279590,7860,7860,7860,7860,0
|
|
20230714,154000,319279590,7860,7860,7860,7860,0
|
|
20230714,153900,319279590,7860,7860,7860,7860,0
|
|
20230714,153800,319279590,7860,7860,7860,7860,0
|
|
20230714,153700,319279590,7860,7860,7860,7860,0
|
|
20230714,153600,319279590,7860,7860,7860,7860,0
|
|
20230714,153500,319279590,7860,7860,7860,7860,0
|
|
20230714,153400,319279590,7860,7860,7860,7860,0
|
|
20230714,153300,319279590,7860,7860,7860,7860,0
|
|
20230714,153200,319279590,7860,7860,7860,7860,0
|
|
20230714,153100,319279590,7860,7860,7860,7860,0
|
|
20230714,153000,319279590,7860,7860,7860,7860,1573
|
|
20230714,152900,306915810,7890,7890,7890,7890,0
|
|
20230714,152800,306915810,7890,7890,7890,7890,0
|
|
20230714,152700,306915810,7890,7890,7890,7890,0
|
|
20230714,152600,306915810,7890,7890,7890,7890,0
|
|
20230714,152500,306915810,7890,7890,7890,7890,0
|
|
20230714,152400,306915810,7890,7890,7890,7890,0
|
|
20230714,152300,306915810,7890,7890,7890,7890,0
|
|
20230714,152200,306915810,7890,7890,7890,7890,0
|
|
20230714,152100,306915810,7890,7890,7890,7890,0
|
|
20230714,152000,306915810,7890,7890,7890,7890,0
|
|
20230714,151900,306915810,7890,7850,7890,7840,1077
|
|
20230714,151800,298443130,7850,7850,7850,7850,200
|
|
20230714,151700,296873130,7860,7850,7860,7850,5
|
|
20230714,151600,296833870,7860,7860,7860,7860,2
|
|
20230714,151500,296818150,7860,7850,7860,7850,155
|
|
20230714,151400,295599880,7850,7850,7850,7850,0
|
|
20230714,151300,295599880,7850,7850,7850,7850,4
|
|
20230714,151200,295568480,7850,7850,7850,7850,76
|
|
20230714,151100,294971880,7850,7850,7850,7850,124
|
|
20230714,151000,293998480,7840,7830,7840,7830,110
|
|
20230714,150900,293136120,7840,7840,7840,7840,134
|
|
20230714,150800,292085560,7840,7830,7840,7830,505
|
|
20230714,150700,288126390,7840,7830,7840,7830,208
|
|
20230714,150600,286497670,7830,7840,7840,7830,5
|
|
20230714,150500,286458510,7830,7830,7830,7830,70
|
|
20230714,150400,285910410,7830,7830,7830,7830,4
|
|
20230714,150300,285879090,7830,7830,7830,7830,3
|
|
20230714,150200,285855600,7830,7830,7830,7830,30
|
|
20230714,150100,285620700,7830,7830,7830,7830,4
|
|
20230714,150000,285589380,7830,7830,7830,7830,200
|
|
20230714,145900,284023380,7830,7830,7830,7830,4
|
|
20230714,145800,283992060,7830,7830,7830,7830,4
|
|
20230714,145700,283960740,7850,7850,7850,7850,0
|
|
20230714,145600,283960740,7850,7830,7850,7830,4
|
|
20230714,145500,283929400,7830,7830,7830,7830,0
|
|
20230714,145400,283929400,7830,7840,7840,7830,22
|
|
20230714,145300,283756960,7840,7840,7840,7840,4
|
|
20230714,145200,283725600,7840,7840,7840,7840,0
|
|
20230714,145100,283725600,7840,7830,7840,7830,13
|
|
20230714,145000,283623710,7840,7840,7840,7840,0
|
|
20230714,144900,283623710,7840,7840,7850,7840,3198
|
|
20230714,144800,258546260,7840,7840,7840,7840,127
|
|
20230714,144700,257550580,7840,7840,7840,7840,4
|
|
20230714,144600,257519220,7850,7840,7850,7840,5
|
|
20230714,144500,257480010,7840,7840,7840,7840,63
|
|
20230714,144400,256986090,7840,7840,7840,7840,103
|
|
20230714,144300,256178570,7850,7850,7850,7850,30
|
|
20230714,144200,255943070,7840,7840,7840,7840,4
|
|
20230714,144100,255911710,7840,7840,7840,7840,4
|
|
20230714,144000,255880350,7840,7840,7840,7840,0
|
|
20230714,143900,255880350,7840,7840,7840,7840,3
|
|
20230714,143800,255856830,7850,7850,7850,7850,0
|
|
20230714,143700,255856830,7850,7850,7850,7850,83
|
|
20230714,143600,255205280,7850,7850,7850,7850,54
|
|
20230714,143500,254781380,7850,7850,7850,7850,0
|
|
20230714,143400,254781380,7850,7850,7850,7850,4
|
|
20230714,143300,254749980,7850,7850,7850,7850,0
|
|
20230714,143200,254749980,7850,7850,7850,7850,3
|
|
20230714,143100,254726430,7850,7850,7850,7850,0
|
|
20230714,143000,254726430,7850,7850,7850,7850,4
|
|
20230714,142900,254695030,7840,7840,7850,7840,304
|
|
20230714,142800,252311140,7840,7840,7840,7840,0
|
|
20230714,142700,252311140,7840,7840,7840,7840,3
|
|
20230714,142600,252287620,7850,7850,7850,7850,0
|
|
20230714,142500,252287620,7850,7850,7850,7850,84
|
|
20230714,142400,251628220,7840,7840,7840,7840,4
|
|
20230714,142300,251596860,7840,7840,7840,7840,1603
|
|
20230714,142200,239029340,7840,7840,7840,7840,104
|
|
20230714,142100,238213980,7840,7840,7840,7840,0
|
|
20230714,142000,238213980,7840,7840,7840,7840,53
|
|
20230714,141900,237798460,7840,7840,7840,7840,4
|
|
20230714,141800,237767100,7840,7840,7840,7840,0
|
|
20230714,141700,237767100,7840,7840,7840,7840,4
|
|
20230714,141600,237735740,7850,7850,7850,7850,120
|
|
20230714,141500,236793740,7840,7840,7840,7840,3
|
|
20230714,141400,236770220,7840,7840,7840,7840,0
|
|
20230714,141300,236770220,7840,7840,7840,7840,4
|
|
20230714,141200,236738860,7840,7840,7840,7840,4
|
|
20230714,141100,236707500,7840,7840,7840,7840,0
|
|
20230714,141000,236707500,7840,7840,7840,7840,4
|
|
20230714,140900,236676140,7840,7840,7840,7840,0
|
|
20230714,140800,236676140,7840,7840,7840,7840,4
|
|
20230714,140700,236644780,7840,7840,7840,7840,4
|
|
20230714,140600,236613420,7840,7840,7840,7840,0
|
|
20230714,140500,236613420,7840,7840,7840,7840,4
|
|
20230714,140400,236582060,7850,7850,7850,7850,0
|
|
20230714,140300,236582060,7850,7850,7850,7850,50
|
|
20230714,140200,236189560,7850,7850,7850,7850,157
|
|
20230714,140100,234957110,7860,7860,7860,7860,0
|
|
20230714,140000,234957110,7860,7850,7860,7840,304
|
|
20230714,135900,232570730,7860,7860,7860,7860,1
|
|
20230714,135800,232562870,7850,7850,7850,7850,3
|
|
20230714,135700,232539320,7860,7860,7860,7860,1
|
|
20230714,135600,232531460,7850,7850,7850,7850,4
|
|
20230714,135500,232500060,7860,7860,7860,7850,6
|
|
20230714,135400,232452940,7850,7850,7850,7850,9
|
|
20230714,135300,232382290,7850,7840,7850,7840,5
|
|
20230714,135200,232343080,7860,7840,7860,7830,201
|
|
20230714,135100,230767650,7860,7840,7860,7840,4
|
|
20230714,135000,230736270,7840,7840,7860,7840,35
|
|
20230714,134900,230461850,7840,7840,7840,7840,400
|
|
20230714,134800,227325850,7860,7850,7860,7840,106
|
|
20230714,134700,226493770,7860,7860,7860,7860,1
|
|
20230714,134600,226485910,7840,7840,7860,7840,405
|
|
20230714,134500,223310670,7860,7840,7860,7840,5
|
|
20230714,134400,223271450,7860,7860,7860,7860,0
|
|
20230714,134300,223271450,7860,7840,7860,7840,5
|
|
20230714,134200,223232230,7860,7860,7860,7860,1
|
|
20230714,134100,223224370,7840,7840,7840,7840,4
|
|
20230714,134000,223193010,7860,7860,7860,7860,2
|
|
20230714,133900,223177290,7840,7850,7850,7840,2503
|
|
20230714,133800,203552150,7860,7850,7860,7850,505
|
|
20230714,133700,199587890,7860,7860,7860,7860,0
|
|
20230714,133600,199587890,7860,7860,7860,7850,68
|
|
20230714,133500,199053450,7850,7850,7850,7850,0
|
|
20230714,133400,199053450,7850,7850,7850,7850,3
|
|
20230714,133300,199029900,7860,7850,7860,7840,715
|
|
20230714,133200,193417180,7860,7860,7860,7860,101
|
|
20230714,133100,192623320,7850,7850,7850,7850,9
|
|
20230714,133000,192552670,7860,7860,7860,7860,1
|
|
20230714,132900,192544810,7850,7850,7860,7850,325
|
|
20230714,132800,189993550,7850,7840,7850,7840,404
|
|
20230714,132700,186826180,7850,7850,7850,7850,10
|
|
20230714,132600,186747680,7850,7840,7850,7840,5
|
|
20230714,132500,186708470,7850,7850,7850,7850,1
|
|
20230714,132400,186700620,7860,7850,7860,7840,106
|
|
20230714,132300,185868550,7840,7840,7840,7840,0
|
|
20230714,132200,185868550,7840,7840,7840,7840,3
|
|
20230714,132100,185845030,7850,7840,7850,7840,5
|
|
20230714,132000,185805820,7850,7850,7850,7850,0
|
|
20230714,131900,185805820,7850,7850,7850,7840,6
|
|
20230714,131800,185758760,7840,7840,7840,7840,0
|
|
20230714,131700,185758760,7840,7840,7840,7840,4
|
|
20230714,131600,185727400,7840,7850,7850,7840,4
|
|
20230714,131500,185696030,7840,7850,7850,7840,1844
|
|
20230714,131400,171237330,7850,7850,7850,7850,4
|
|
20230714,131300,171205930,7850,7850,7850,7850,0
|
|
20230714,131200,171205930,7850,7850,7850,7850,4
|
|
20230714,131100,171174530,7850,7850,7850,7850,11
|
|
20230714,131000,171088180,7860,7860,7860,7860,1
|
|
20230714,130900,171080320,7860,7840,7860,7840,5
|
|
20230714,130800,171041100,7860,7860,7860,7860,1
|
|
20230714,130700,171033240,7850,7850,7850,7850,207
|
|
20230714,130600,169408290,7840,7840,7840,7840,0
|
|
20230714,130500,169408290,7840,7850,7850,7840,623
|
|
20230714,130400,164520110,7850,7850,7850,7850,3
|
|
20230714,130300,164496560,7850,7850,7850,7850,100
|
|
20230714,130200,163711560,7850,7850,7850,7850,4
|
|
20230714,130100,163680160,7860,7860,7860,7860,0
|
|
20230714,130000,163680160,7860,7860,7860,7860,0
|
|
20230714,125900,163680160,7860,7860,7860,7860,136
|
|
20230714,125800,162611200,7870,7870,7870,7870,0
|
|
20230714,125700,162611200,7870,7870,7870,7870,0
|
|
20230714,125600,162611200,7870,7870,7870,7870,60
|
|
20230714,125500,162139000,7870,7870,7870,7870,3
|
|
20230714,125400,162115390,7890,7890,7890,7890,0
|
|
20230714,125300,162115390,7890,7890,7890,7890,0
|
|
20230714,125200,162115390,7890,7890,7890,7890,0
|
|
20230714,125100,162115390,7890,7890,7890,7890,500
|
|
20230714,125000,158170390,7870,7870,7870,7870,0
|
|
20230714,124900,158170390,7870,7870,7870,7870,106
|
|
20230714,124800,157336170,7850,7850,7850,7850,0
|
|
20230714,124700,157336170,7850,7860,7860,7850,1000
|
|
20230714,124600,149482380,7870,7870,7870,7870,0
|
|
20230714,124500,149482380,7870,7870,7870,7870,0
|
|
20230714,124400,149482380,7870,7870,7870,7870,0
|
|
20230714,124300,149482380,7870,7870,7870,7870,0
|
|
20230714,124200,149482380,7870,7870,7870,7870,0
|
|
20230714,124100,149482380,7870,7870,7870,7870,0
|
|
20230714,124000,149482380,7870,7870,7870,7870,0
|
|
20230714,123900,149482380,7870,7870,7870,7870,0
|
|
20230714,123800,149482380,7870,7870,7870,7870,0
|
|
20230714,123700,149482380,7870,7880,7880,7870,285
|
|
20230714,123600,147239420,7870,7870,7870,7870,0
|
|
20230714,123500,147239420,7870,7870,7870,7870,20
|
|
20230714,123400,147082020,7880,7880,7880,7880,0
|
|
20230714,123300,147082020,7880,7900,7900,7880,220
|
|
20230714,123200,145347920,7900,7900,7900,7900,0
|
|
20230714,123100,145347920,7900,7900,7900,7900,0
|
|
20230714,123000,145347920,7900,7900,7900,7900,0
|
|
20230714,122900,145347920,7900,7900,7900,7900,0
|
|
20230714,122800,145347920,7900,7900,7900,7900,1
|
|
20230714,122700,145340020,7870,7870,7870,7870,0
|
|
20230714,122600,145340020,7870,7870,7870,7870,0
|
|
20230714,122500,145340020,7870,7870,7870,7870,0
|
|
20230714,122400,145340020,7870,7870,7870,7870,0
|
|
20230714,122300,145340020,7870,7870,7870,7870,0
|
|
20230714,122200,145340020,7870,7870,7870,7870,0
|
|
20230714,122100,145340020,7870,7870,7870,7870,0
|
|
20230714,122000,145340020,7870,7870,7870,7870,0
|
|
20230714,121900,145340020,7870,7870,7870,7870,0
|
|
20230714,121800,145340020,7870,7880,7880,7870,800
|
|
20230714,121700,139043890,7870,7870,7870,7870,0
|
|
20230714,121600,139043890,7870,7870,7870,7870,0
|
|
20230714,121500,139043890,7870,7870,7870,7870,0
|
|
20230714,121400,139043890,7870,7880,7880,7870,36
|
|
20230714,121300,138760560,7870,7870,7870,7870,0
|
|
20230714,121200,138760560,7870,7870,7870,7870,0
|
|
20230714,121100,138760560,7870,7870,7870,7870,1
|
|
20230714,121000,138752690,7870,7870,7870,7870,0
|
|
20230714,120900,138752690,7870,7870,7870,7870,0
|
|
20230714,120800,138752690,7870,7870,7870,7870,1
|
|
20230714,120700,138744820,7870,7870,7870,7870,0
|
|
20230714,120600,138744820,7870,7870,7870,7870,0
|
|
20230714,120500,138744820,7870,7870,7870,7870,0
|
|
20230714,120400,138744820,7870,7870,7870,7870,0
|
|
20230714,120300,138744820,7870,7870,7870,7870,12
|
|
20230714,120200,138650380,7870,7870,7870,7870,0
|
|
20230714,120100,138650380,7870,7870,7870,7870,0
|
|
20230714,120000,138650380,7870,7870,7870,7870,0
|
|
20230714,115900,138650380,7870,7870,7870,7870,0
|
|
20230714,115800,138650380,7870,7870,7870,7870,0
|
|
20230714,115700,138650380,7870,7870,7870,7870,0
|
|
20230714,115600,138650380,7870,7870,7870,7870,0
|
|
20230714,115500,138650380,7870,7870,7870,7870,0
|
|
20230714,115400,138650380,7870,7870,7870,7870,0
|
|
20230714,115300,138650380,7870,7870,7870,7870,0
|
|
20230714,115200,138650380,7870,7870,7870,7870,0
|
|
20230714,115100,138650380,7870,7870,7870,7870,0
|
|
20230714,115000,138650380,7870,7870,7870,7870,0
|
|
20230714,114900,138650380,7870,7870,7870,7870,1
|
|
20230714,114800,138642510,7870,7870,7870,7870,0
|
|
20230714,114700,138642510,7870,7870,7870,7870,0
|
|
20230714,114600,138642510,7870,7870,7870,7870,0
|
|
20230714,114500,138642510,7870,7880,7880,7870,500
|
|
20230714,114400,134707210,7880,7880,7880,7880,139
|
|
20230714,114300,133611890,7880,7890,7890,7880,832
|
|
20230714,114200,127053190,7910,7910,7910,7910,0
|
|
20230714,114100,127053190,7910,7910,7910,7910,0
|
|
20230714,114000,127053190,7910,7910,7910,7910,0
|
|
20230714,113900,127053190,7910,7900,7910,7900,501
|
|
20230714,113800,123095280,7900,7890,7900,7890,389
|
|
20230714,113700,120025090,7890,7890,7890,7890,0
|
|
20230714,113600,120025090,7890,7890,7890,7890,0
|
|
20230714,113500,120025090,7890,7890,7890,7890,2
|
|
20230714,113400,120009310,7890,7890,7890,7890,0
|
|
20230714,113300,120009310,7890,7890,7890,7890,0
|
|
20230714,113200,120009310,7890,7890,7890,7890,0
|
|
20230714,113100,120009310,7890,7890,7890,7890,0
|
|
20230714,113000,120009310,7890,7890,7890,7890,0
|
|
20230714,112900,120009310,7890,7890,7890,7890,1
|
|
20230714,112800,120001420,7840,7890,7890,7840,1255
|
|
20230714,112700,110159650,7860,7860,7860,7860,0
|
|
20230714,112600,110159650,7860,7860,7860,7860,0
|
|
20230714,112500,110159650,7860,7880,7880,7850,613
|
|
20230714,112400,105341770,7890,7890,7890,7890,32
|
|
20230714,112300,105089290,7890,7890,7890,7890,0
|
|
20230714,112200,105089290,7890,7900,7900,7890,100
|
|
20230714,112100,104300280,7920,7920,7920,7920,3
|
|
20230714,112000,104276520,7910,7900,7910,7900,11
|
|
20230714,111900,104189570,7900,7900,7900,7900,0
|
|
20230714,111800,104189570,7900,7900,7900,7900,12
|
|
20230714,111700,104094770,7900,7900,7900,7900,0
|
|
20230714,111600,104094770,7900,7900,7900,7900,5
|
|
20230714,111500,104055270,7900,7900,7900,7900,0
|
|
20230714,111400,104055270,7900,7900,7900,7900,1
|
|
20230714,111300,104047370,7910,7910,7910,7910,3
|
|
20230714,111200,104023640,7910,7910,7910,7910,0
|
|
20230714,111100,104023640,7910,7910,7910,7910,341
|
|
20230714,111000,101326330,7850,7900,7900,7850,2164
|
|
20230714,110900,84302750,7910,7910,7910,7910,0
|
|
20230714,110800,84302750,7910,7910,7910,7910,0
|
|
20230714,110700,84302750,7910,7910,7910,7910,0
|
|
20230714,110600,84302750,7910,7910,7910,7910,0
|
|
20230714,110500,84302750,7910,7910,7910,7910,0
|
|
20230714,110400,84302750,7910,7910,7910,7910,0
|
|
20230714,110300,84302750,7910,7910,7910,7910,5
|
|
20230714,110200,84263200,7910,7910,7910,7910,0
|
|
20230714,110100,84263200,7910,7910,7910,7910,0
|
|
20230714,110000,84263200,7910,7910,7910,7910,10
|
|
20230714,105900,84184100,7910,7910,7910,7910,1
|
|
20230714,105800,84176190,7910,7910,7910,7910,0
|
|
20230714,105700,84176190,7910,7910,7910,7910,0
|
|
20230714,105600,84176190,7910,7910,7910,7910,0
|
|
20230714,105500,84176190,7910,7910,7910,7910,33
|
|
20230714,105400,83915160,7930,7930,7930,7930,1
|
|
20230714,105300,83907230,7930,7930,7930,7930,0
|
|
20230714,105200,83907230,7930,7930,7930,7930,1
|
|
20230714,105100,83899300,7930,7930,7930,7930,1
|
|
20230714,105000,83891370,7920,7920,7920,7920,130
|
|
20230714,104900,82861770,7930,7930,7930,7930,0
|
|
20230714,104800,82861770,7930,7930,7930,7930,0
|
|
20230714,104700,82861770,7930,7930,7930,7930,0
|
|
20230714,104600,82861770,7930,7930,7930,7930,0
|
|
20230714,104500,82861770,7930,7930,7930,7930,0
|
|
20230714,104400,82861770,7930,7930,7930,7930,0
|
|
20230714,104300,82861770,7930,7930,7930,7930,4
|
|
20230714,104200,82830050,7930,7930,7930,7930,0
|
|
20230714,104100,82830050,7930,7930,7930,7930,0
|
|
20230714,104000,82830050,7930,7930,7930,7930,0
|
|
20230714,103900,82830050,7930,7930,7930,7930,0
|
|
20230714,103800,82830050,7930,7930,7930,7920,10
|
|
20230714,103700,82750800,7940,7940,7940,7940,5
|
|
20230714,103600,82711100,7940,7940,7940,7940,200
|
|
20230714,103500,81123100,7960,7960,7960,7960,0
|
|
20230714,103400,81123100,7960,7950,7960,7950,187
|
|
20230714,103300,79635720,7950,7950,7950,7950,0
|
|
20230714,103200,79635720,7950,7950,7950,7950,0
|
|
20230714,103100,79635720,7950,7950,7950,7950,0
|
|
20230714,103000,79635720,7950,7950,7950,7950,0
|
|
20230714,102900,79635720,7950,7950,7950,7950,0
|
|
20230714,102800,79635720,7950,7950,7950,7950,0
|
|
20230714,102700,79635720,7950,7950,7950,7950,0
|
|
20230714,102600,79635720,7950,7950,7950,7950,0
|
|
20230714,102500,79635720,7950,7950,7950,7950,0
|
|
20230714,102400,79635720,7950,7950,7950,7950,0
|
|
20230714,102300,79635720,7950,7950,7950,7950,0
|
|
20230714,102200,79635720,7950,7940,7950,7940,10
|
|
20230714,102100,79556230,7950,7950,7950,7950,0
|
|
20230714,102000,79556230,7950,7950,7950,7950,0
|
|
20230714,101900,79556230,7950,7900,7950,7900,4
|
|
20230714,101800,79524580,7950,7900,7950,7870,262
|
|
20230714,101700,77462460,7910,7910,7910,7910,0
|
|
20230714,101600,77462460,7910,7900,7910,7900,560
|
|
20230714,101500,73032870,7910,7870,7910,7870,800
|
|
20230714,101400,66720660,7870,7870,7870,7870,1
|
|
20230714,101300,66712790,7860,7840,7860,7840,3
|
|
20230714,101200,66689250,7860,7870,7870,7850,254
|
|
20230714,101100,64692840,7870,7870,7870,7870,0
|
|
20230714,101000,64692840,7870,7870,7870,7870,0
|
|
20230714,100900,64692840,7870,7870,7870,7870,0
|
|
20230714,100800,64692840,7870,7870,7870,7870,0
|
|
20230714,100700,64692840,7870,7870,7870,7870,20
|
|
20230714,100600,64535440,7890,7890,7890,7890,0
|
|
20230714,100500,64535440,7890,7890,7890,7890,293
|
|
20230714,100400,62223670,7870,7870,7870,7870,0
|
|
20230714,100300,62223670,7870,7870,7870,7870,3
|
|
20230714,100200,62200060,7880,7880,7880,7880,9
|
|
20230714,100100,62129140,7880,7880,7880,7880,34
|
|
20230714,100000,61861220,7870,7870,7870,7870,0
|
|
20230714,095900,61861220,7870,7870,7870,7870,0
|
|
20230714,095800,61861220,7870,7870,7870,7870,1
|
|
20230714,095700,61853350,7860,7860,7860,7860,0
|
|
20230714,095600,61853350,7860,7860,7860,7860,91
|
|
20230714,095500,61138090,7880,7860,7880,7860,209
|
|
20230714,095400,59495330,7860,7860,7860,7860,3
|
|
20230714,095300,59471750,7860,7860,7860,7860,0
|
|
20230714,095200,59471750,7860,7850,7860,7850,107
|
|
20230714,095100,58631790,7850,7850,7850,7850,0
|
|
20230714,095000,58631790,7850,7850,7850,7850,0
|
|
20230714,094900,58631790,7850,7850,7850,7850,0
|
|
20230714,094800,58631790,7850,7850,7850,7850,0
|
|
20230714,094700,58631790,7850,7850,7850,7850,0
|
|
20230714,094600,58631790,7850,7850,7850,7850,0
|
|
20230714,094500,58631790,7850,7850,7850,7850,0
|
|
20230714,094400,58631790,7850,7850,7850,7850,0
|
|
20230714,094300,58631790,7850,7840,7850,7830,198
|
|
20230714,094200,57079440,7840,7830,7840,7830,245
|
|
20230714,094100,55160640,7830,7830,7840,7830,917
|
|
20230714,094000,47980520,7840,7850,7850,7840,428
|
|
20230714,093900,44624980,7840,7840,7840,7840,201
|
|
20230714,093800,43049140,7840,7860,7860,7840,850
|
|
20230714,093700,36383360,7880,7870,7880,7860,51
|
|
20230714,093600,35982000,7890,7890,7890,7890,0
|
|
20230714,093500,35982000,7890,7890,7890,7890,4
|
|
20230714,093400,35950440,7860,7860,7860,7860,1
|
|
20230714,093300,35942580,7900,7870,7900,7870,105
|
|
20230714,093200,35116080,7850,7850,7850,7850,0
|
|
20230714,093100,35116080,7850,7850,7850,7850,0
|
|
20230714,093000,35116080,7850,7850,7850,7850,0
|
|
20230714,092900,35116080,7850,7900,7900,7850,51
|
|
20230714,092800,34715670,7850,7860,7860,7850,50
|
|
20230714,092700,34323060,7840,7900,7900,7840,1860
|
|
20230714,092600,19720070,7890,7890,7890,7890,10
|
|
20230714,092500,19641170,7900,7900,7900,7900,0
|
|
20230714,092400,19641170,7900,7900,7900,7900,1
|
|
20230714,092300,19633270,7850,7850,7850,7850,0
|
|
20230714,092200,19633270,7850,7890,7890,7850,645
|
|
20230714,092100,14561920,7900,7900,7900,7900,0
|
|
20230714,092000,14561920,7900,7900,7900,7900,0
|
|
20230714,091900,14561920,7900,7900,7900,7900,5
|
|
20230714,091800,14522420,7910,7910,7910,7910,0
|
|
20230714,091700,14522420,7910,7910,7910,7910,0
|
|
20230714,091600,14522420,7910,7910,7910,7910,0
|
|
20230714,091500,14522420,7910,7910,7910,7910,0
|
|
20230714,091400,14522420,7910,7910,7910,7910,20
|
|
20230714,091300,14364220,7910,7890,7910,7890,357
|
|
20230714,091200,11543430,7860,7860,7860,7860,38
|
|
20230714,091100,11244750,7840,7840,7840,7840,0
|
|
20230714,091000,11244750,7840,7840,7840,7840,70
|
|
20230714,090900,10695950,7840,7860,7860,7840,949
|
|
20230714,090800,3248010,7860,7860,7860,7860,0
|
|
20230714,090700,3248010,7860,7860,7860,7860,0
|
|
20230714,090600,3248010,7860,7860,7860,7860,0
|
|
20230714,090500,3248010,7860,7860,7860,7860,101
|
|
20230714,090400,2454150,7900,7900,7900,7900,7
|
|
20230714,090300,2398850,7850,7850,7850,7850,101
|
|
20230714,090200,1606000,7850,7850,7850,7850,127
|
|
20230714,090100,609050,7890,7890,7890,7890,1
|
|
20230714,090000,601160,7910,7910,7910,7910,76
|