691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,202800,190970520,9780,9780,9780,9780,265
|
|
20230714,202700,190970520,9780,9780,9780,9780,0
|
|
20230714,202600,190970520,9780,9780,9780,9780,0
|
|
20230714,202500,190970520,9780,9780,9780,9780,0
|
|
20230714,202400,190970520,9780,9780,9780,9780,0
|
|
20230714,202300,190970520,9780,9780,9780,9780,0
|
|
20230714,202200,190970520,9780,9780,9780,9780,0
|
|
20230714,202100,190970520,9780,9780,9780,9780,0
|
|
20230714,202000,190970520,9780,9780,9780,9780,0
|
|
20230714,201900,190970520,9780,9780,9780,9780,0
|
|
20230714,201800,190970520,9780,9780,9780,9780,0
|
|
20230714,201700,190970520,9780,9780,9780,9780,0
|
|
20230714,201600,190970520,9780,9780,9780,9780,0
|
|
20230714,201500,190970520,9780,9780,9780,9780,0
|
|
20230714,201400,190970520,9780,9780,9780,9780,0
|
|
20230714,201300,190970520,9780,9780,9780,9780,0
|
|
20230714,201200,190970520,9780,9780,9780,9780,0
|
|
20230714,201100,190970520,9780,9780,9780,9780,0
|
|
20230714,201000,190970520,9780,9780,9780,9780,0
|
|
20230714,200900,190970520,9780,9780,9780,9780,0
|
|
20230714,200800,190970520,9780,9780,9780,9780,0
|
|
20230714,200700,190970520,9780,9780,9780,9780,0
|
|
20230714,200600,190970520,9780,9780,9780,9780,0
|
|
20230714,200500,190970520,9780,9780,9780,9780,0
|
|
20230714,200400,190970520,9780,9780,9780,9780,0
|
|
20230714,200300,190970520,9780,9780,9780,9780,0
|
|
20230714,200200,190970520,9780,9780,9780,9780,0
|
|
20230714,200100,190970520,9780,9780,9780,9780,0
|
|
20230714,200000,190970520,9780,9780,9780,9780,0
|
|
20230714,195900,190970520,9780,9780,9780,9780,0
|
|
20230714,195800,190970520,9780,9780,9780,9780,265
|
|
20230714,195700,190970520,9780,9780,9780,9780,0
|
|
20230714,195600,190970520,9780,9780,9780,9780,0
|
|
20230714,195500,190970520,9780,9780,9780,9780,0
|
|
20230714,195400,190970520,9780,9780,9780,9780,0
|
|
20230714,195300,190970520,9780,9780,9780,9780,0
|
|
20230714,195200,190970520,9780,9780,9780,9780,0
|
|
20230714,195100,190970520,9780,9780,9780,9780,0
|
|
20230714,195000,190970520,9780,9780,9780,9780,0
|
|
20230714,194900,190970520,9780,9780,9780,9780,0
|
|
20230714,194800,190970520,9780,9780,9780,9780,0
|
|
20230714,194700,190970520,9780,9780,9780,9780,0
|
|
20230714,194600,190970520,9780,9780,9780,9780,0
|
|
20230714,194500,190970520,9780,9780,9780,9780,0
|
|
20230714,194400,190970520,9780,9780,9780,9780,0
|
|
20230714,194300,190970520,9780,9780,9780,9780,0
|
|
20230714,194200,190970520,9780,9780,9780,9780,0
|
|
20230714,194100,190970520,9780,9780,9780,9780,0
|
|
20230714,194000,190970520,9780,9780,9780,9780,0
|
|
20230714,193900,190970520,9780,9780,9780,9780,0
|
|
20230714,193800,190970520,9780,9780,9780,9780,0
|
|
20230714,193700,190970520,9780,9780,9780,9780,0
|
|
20230714,193600,190970520,9780,9780,9780,9780,0
|
|
20230714,193500,190970520,9780,9780,9780,9780,0
|
|
20230714,193400,190970520,9780,9780,9780,9780,0
|
|
20230714,193300,190970520,9780,9780,9780,9780,0
|
|
20230714,193200,190970520,9780,9780,9780,9780,0
|
|
20230714,193100,190970520,9780,9780,9780,9780,0
|
|
20230714,193000,190970520,9780,9780,9780,9780,0
|
|
20230714,192900,190970520,9780,9780,9780,9780,0
|
|
20230714,192800,190970520,9780,9780,9780,9780,265
|
|
20230714,192700,190970520,9780,9780,9780,9780,0
|
|
20230714,192600,190970520,9780,9780,9780,9780,0
|
|
20230714,192500,190970520,9780,9780,9780,9780,0
|
|
20230714,192400,190970520,9780,9780,9780,9780,0
|
|
20230714,192300,190970520,9780,9780,9780,9780,0
|
|
20230714,192200,190970520,9780,9780,9780,9780,0
|
|
20230714,192100,190970520,9780,9780,9780,9780,0
|
|
20230714,192000,190970520,9780,9780,9780,9780,0
|
|
20230714,191900,190970520,9780,9780,9780,9780,0
|
|
20230714,191800,190970520,9780,9780,9780,9780,0
|
|
20230714,191700,190970520,9780,9780,9780,9780,0
|
|
20230714,191600,190970520,9780,9780,9780,9780,0
|
|
20230714,191500,190970520,9780,9780,9780,9780,0
|
|
20230714,191400,190970520,9780,9780,9780,9780,0
|
|
20230714,191300,190970520,9780,9780,9780,9780,0
|
|
20230714,191200,190970520,9780,9780,9780,9780,0
|
|
20230714,191100,190970520,9780,9780,9780,9780,0
|
|
20230714,191000,190970520,9780,9780,9780,9780,0
|
|
20230714,190900,190970520,9780,9780,9780,9780,0
|
|
20230714,190800,190970520,9780,9780,9780,9780,0
|
|
20230714,190700,190970520,9780,9780,9780,9780,0
|
|
20230714,190600,190970520,9780,9780,9780,9780,0
|
|
20230714,190500,190970520,9780,9780,9780,9780,0
|
|
20230714,190400,190970520,9780,9780,9780,9780,0
|
|
20230714,190300,190970520,9780,9780,9780,9780,0
|
|
20230714,190200,190970520,9780,9780,9780,9780,0
|
|
20230714,190100,190970520,9780,9780,9780,9780,0
|
|
20230714,190000,190970520,9780,9780,9780,9780,0
|
|
20230714,185900,190970520,9780,9780,9780,9780,0
|
|
20230714,185800,190970520,9780,9780,9780,9780,265
|
|
20230714,185700,190970520,9780,9780,9780,9780,0
|
|
20230714,185600,190970520,9780,9780,9780,9780,0
|
|
20230714,185500,190970520,9780,9780,9780,9780,0
|
|
20230714,185400,190970520,9780,9780,9780,9780,0
|
|
20230714,185300,190970520,9780,9780,9780,9780,0
|
|
20230714,185200,190970520,9780,9780,9780,9780,0
|
|
20230714,185100,190970520,9780,9780,9780,9780,0
|
|
20230714,185000,190970520,9780,9780,9780,9780,0
|
|
20230714,184900,190970520,9780,9780,9780,9780,0
|
|
20230714,184800,190970520,9780,9780,9780,9780,0
|
|
20230714,184700,190970520,9780,9780,9780,9780,0
|
|
20230714,184600,190970520,9780,9780,9780,9780,0
|
|
20230714,184500,190970520,9780,9780,9780,9780,0
|
|
20230714,184400,190970520,9780,9780,9780,9780,0
|
|
20230714,184300,190970520,9780,9780,9780,9780,0
|
|
20230714,184200,190970520,9780,9780,9780,9780,0
|
|
20230714,184100,190970520,9780,9780,9780,9780,0
|
|
20230714,184000,190970520,9780,9780,9780,9780,0
|
|
20230714,183900,190970520,9780,9780,9780,9780,0
|
|
20230714,183800,190970520,9780,9780,9780,9780,0
|
|
20230714,183700,190970520,9780,9780,9780,9780,0
|
|
20230714,183600,190970520,9780,9780,9780,9780,0
|
|
20230714,183500,190970520,9780,9780,9780,9780,0
|
|
20230714,183400,190970520,9780,9780,9780,9780,0
|
|
20230714,183300,190970520,9780,9780,9780,9780,0
|
|
20230714,183200,190970520,9780,9780,9780,9780,0
|
|
20230714,183100,190970520,9780,9780,9780,9780,0
|
|
20230714,183000,190970520,9780,9780,9780,9780,0
|
|
20230714,182900,190970520,9780,9780,9780,9780,0
|
|
20230714,182800,190970520,9780,9780,9780,9780,265
|
|
20230714,182700,190970520,9780,9780,9780,9780,0
|
|
20230714,182600,190970520,9780,9780,9780,9780,0
|
|
20230714,182500,190970520,9780,9780,9780,9780,0
|
|
20230714,182400,190970520,9780,9780,9780,9780,0
|
|
20230714,182300,190970520,9780,9780,9780,9780,0
|
|
20230714,182200,190970520,9780,9780,9780,9780,0
|
|
20230714,182100,190970520,9780,9780,9780,9780,0
|
|
20230714,182000,190970520,9780,9780,9780,9780,0
|
|
20230714,181900,190970520,9780,9780,9780,9780,0
|
|
20230714,181800,190970520,9780,9780,9780,9780,0
|
|
20230714,181700,190970520,9780,9780,9780,9780,0
|
|
20230714,181600,190970520,9780,9780,9780,9780,0
|
|
20230714,181500,190970520,9780,9780,9780,9780,0
|
|
20230714,181400,190970520,9780,9780,9780,9780,0
|
|
20230714,181300,190970520,9780,9780,9780,9780,0
|
|
20230714,181200,190970520,9780,9780,9780,9780,0
|
|
20230714,181100,190970520,9780,9780,9780,9780,0
|
|
20230714,181000,190970520,9780,9780,9780,9780,0
|
|
20230714,180900,190970520,9780,9780,9780,9780,0
|
|
20230714,180800,190970520,9780,9780,9780,9780,0
|
|
20230714,180700,190970520,9780,9780,9780,9780,0
|
|
20230714,180600,190970520,9780,9780,9780,9780,0
|
|
20230714,180500,190970520,9780,9780,9780,9780,0
|
|
20230714,180400,190970520,9780,9780,9780,9780,0
|
|
20230714,180300,190970520,9780,9780,9780,9780,0
|
|
20230714,180200,190970520,9780,9780,9780,9780,0
|
|
20230714,180100,190970520,9780,9780,9780,9780,0
|
|
20230714,180000,190970520,9780,9780,9780,9780,0
|
|
20230714,175900,190970520,9780,9780,9780,9780,0
|
|
20230714,175800,190970520,9780,9780,9780,9780,265
|
|
20230714,175700,190970520,9780,9780,9780,9780,0
|
|
20230714,175600,190970520,9780,9780,9780,9780,0
|
|
20230714,175500,190970520,9780,9780,9780,9780,0
|
|
20230714,175400,190970520,9780,9780,9780,9780,0
|
|
20230714,175300,190970520,9780,9780,9780,9780,0
|
|
20230714,175200,190970520,9780,9780,9780,9780,0
|
|
20230714,175100,190970520,9780,9780,9780,9780,0
|
|
20230714,175000,190970520,9780,9780,9780,9780,0
|
|
20230714,174900,190970520,9780,9780,9780,9780,0
|
|
20230714,174800,190970520,9780,9780,9780,9780,0
|
|
20230714,174700,190970520,9780,9780,9780,9780,0
|
|
20230714,174600,190970520,9780,9780,9780,9780,0
|
|
20230714,174500,190970520,9780,9780,9780,9780,0
|
|
20230714,174400,190970520,9780,9780,9780,9780,0
|
|
20230714,174300,190970520,9780,9780,9780,9780,0
|
|
20230714,174200,190970520,9780,9780,9780,9780,0
|
|
20230714,174100,190970520,9780,9780,9780,9780,0
|
|
20230714,174000,190970520,9780,9780,9780,9780,0
|
|
20230714,173900,190970520,9780,9780,9780,9780,0
|
|
20230714,173800,190970520,9780,9780,9780,9780,0
|
|
20230714,173700,190970520,9780,9780,9780,9780,0
|
|
20230714,173600,190970520,9780,9780,9780,9780,0
|
|
20230714,173500,190970520,9780,9780,9780,9780,0
|
|
20230714,173400,190970520,9780,9780,9780,9780,0
|
|
20230714,173300,190970520,9780,9780,9780,9780,0
|
|
20230714,173200,190970520,9780,9780,9780,9780,0
|
|
20230714,173100,190970520,9780,9780,9780,9780,0
|
|
20230714,173000,190970520,9780,9780,9780,9780,0
|
|
20230714,172900,190970520,9780,9780,9780,9780,0
|
|
20230714,172800,190970520,9780,9780,9780,9780,265
|
|
20230714,172700,190970520,9780,9780,9780,9780,0
|
|
20230714,172600,190970520,9780,9780,9780,9780,0
|
|
20230714,172500,190970520,9780,9780,9780,9780,0
|
|
20230714,172400,190970520,9780,9780,9780,9780,0
|
|
20230714,172300,190970520,9780,9780,9780,9780,0
|
|
20230714,172200,190970520,9780,9780,9780,9780,0
|
|
20230714,172100,190970520,9780,9780,9780,9780,0
|
|
20230714,172000,190970520,9780,9780,9780,9780,0
|
|
20230714,171900,190970520,9780,9780,9780,9780,0
|
|
20230714,171800,190970520,9780,9780,9780,9780,0
|
|
20230714,171700,190970520,9780,9780,9780,9780,0
|
|
20230714,171600,190970520,9780,9780,9780,9780,0
|
|
20230714,171500,190970520,9780,9780,9780,9780,0
|
|
20230714,171400,190970520,9780,9780,9780,9780,0
|
|
20230714,171300,190970520,9780,9780,9780,9780,0
|
|
20230714,171200,190970520,9780,9780,9780,9780,0
|
|
20230714,171100,190970520,9780,9780,9780,9780,0
|
|
20230714,171000,190970520,9780,9780,9780,9780,0
|
|
20230714,170900,190970520,9780,9780,9780,9780,0
|
|
20230714,170800,190970520,9780,9780,9780,9780,0
|
|
20230714,170700,190970520,9780,9780,9780,9780,0
|
|
20230714,170600,190970520,9780,9780,9780,9780,0
|
|
20230714,170500,190970520,9780,9780,9780,9780,0
|
|
20230714,170400,190970520,9780,9780,9780,9780,0
|
|
20230714,170300,190970520,9780,9780,9780,9780,0
|
|
20230714,170200,190970520,9780,9780,9780,9780,0
|
|
20230714,170100,190970520,9780,9780,9780,9780,0
|
|
20230714,170000,190970520,9780,9780,9780,9780,0
|
|
20230714,165900,190970520,9780,9780,9780,9780,0
|
|
20230714,165800,190970520,9780,9780,9780,9780,265
|
|
20230714,165700,190970520,9780,9780,9780,9780,0
|
|
20230714,165600,190970520,9780,9780,9780,9780,0
|
|
20230714,165500,190970520,9780,9780,9780,9780,0
|
|
20230714,165400,190970520,9780,9780,9780,9780,0
|
|
20230714,165300,190970520,9780,9780,9780,9780,0
|
|
20230714,165200,190970520,9780,9780,9780,9780,0
|
|
20230714,165100,190970520,9780,9780,9780,9780,0
|
|
20230714,165000,190970520,9780,9780,9780,9780,0
|
|
20230714,164900,190970520,9780,9780,9780,9780,0
|
|
20230714,164800,190970520,9780,9780,9780,9780,0
|
|
20230714,164700,190970520,9780,9780,9780,9780,0
|
|
20230714,164600,190970520,9780,9780,9780,9780,0
|
|
20230714,164500,190970520,9780,9780,9780,9780,0
|
|
20230714,164400,190970520,9780,9780,9780,9780,0
|
|
20230714,164300,190970520,9780,9780,9780,9780,0
|
|
20230714,164200,190970520,9780,9780,9780,9780,0
|
|
20230714,164100,190970520,9780,9780,9780,9780,0
|
|
20230714,164000,190970520,9780,9780,9780,9780,0
|
|
20230714,163900,190970520,9780,9780,9780,9780,0
|
|
20230714,163800,190970520,9780,9780,9780,9780,0
|
|
20230714,163700,190970520,9780,9780,9780,9780,0
|
|
20230714,163600,190970520,9780,9780,9780,9780,0
|
|
20230714,163500,190970520,9780,9780,9780,9780,0
|
|
20230714,163400,190970520,9780,9780,9780,9780,0
|
|
20230714,163300,190970520,9780,9780,9780,9780,0
|
|
20230714,163200,190970520,9780,9780,9780,9780,0
|
|
20230714,163100,190970520,9780,9780,9780,9780,0
|
|
20230714,163000,190970520,9780,9780,9780,9780,0
|
|
20230714,162900,190970520,9780,9780,9780,9780,0
|
|
20230714,162800,190970520,9780,9780,9780,9780,265
|
|
20230714,162700,190970520,9780,9780,9780,9780,0
|
|
20230714,162600,190970520,9780,9780,9780,9780,0
|
|
20230714,162500,190970520,9780,9780,9780,9780,0
|
|
20230714,162400,190970520,9780,9780,9780,9780,0
|
|
20230714,162300,190970520,9780,9780,9780,9780,0
|
|
20230714,162200,190970520,9780,9780,9780,9780,0
|
|
20230714,162100,190970520,9780,9780,9780,9780,0
|
|
20230714,162000,190970520,9780,9780,9780,9780,0
|
|
20230714,161900,190970520,9780,9780,9780,9780,0
|
|
20230714,161800,190970520,9780,9780,9780,9780,0
|
|
20230714,161700,190970520,9780,9780,9780,9780,0
|
|
20230714,161600,190970520,9780,9780,9780,9780,0
|
|
20230714,161500,190970520,9780,9780,9780,9780,0
|
|
20230714,161400,190970520,9780,9780,9780,9780,0
|
|
20230714,161300,190970520,9780,9780,9780,9780,0
|
|
20230714,161200,190970520,9780,9780,9780,9780,0
|
|
20230714,161100,190970520,9780,9780,9780,9780,0
|
|
20230714,161000,190970520,9780,9780,9780,9780,0
|
|
20230714,160900,190970520,9780,9780,9780,9780,0
|
|
20230714,160800,190970520,9780,9780,9780,9780,0
|
|
20230714,160700,190970520,9780,9780,9780,9780,0
|
|
20230714,160600,190970520,9780,9780,9780,9780,0
|
|
20230714,160500,190970520,9780,9780,9780,9780,0
|
|
20230714,160400,190970520,9780,9780,9780,9780,0
|
|
20230714,160300,190970520,9780,9780,9780,9780,0
|
|
20230714,160200,190970520,9780,9780,9780,9780,0
|
|
20230714,160100,190970520,9780,9780,9780,9780,0
|
|
20230714,160000,190970520,9780,9780,9780,9780,0
|
|
20230714,155900,190970520,9780,9780,9780,9780,0
|
|
20230714,155800,190970520,9780,9780,9780,9780,265
|
|
20230714,155700,190970520,9780,9780,9780,9780,0
|
|
20230714,155600,190970520,9780,9780,9780,9780,0
|
|
20230714,155500,190970520,9780,9780,9780,9780,0
|
|
20230714,155400,190970520,9780,9780,9780,9780,0
|
|
20230714,155300,190970520,9780,9780,9780,9780,0
|
|
20230714,155200,190970520,9780,9780,9780,9780,0
|
|
20230714,155100,190970520,9780,9780,9780,9780,0
|
|
20230714,155000,190970520,9780,9780,9780,9780,0
|
|
20230714,154900,190970520,9780,9780,9780,9780,0
|
|
20230714,154800,190970520,9780,9780,9780,9780,0
|
|
20230714,154700,190970520,9780,9780,9780,9780,0
|
|
20230714,154600,190970520,9780,9780,9780,9780,0
|
|
20230714,154500,190970520,9780,9780,9780,9780,0
|
|
20230714,154400,190970520,9780,9780,9780,9780,0
|
|
20230714,154300,190970520,9780,9780,9780,9780,0
|
|
20230714,154200,190970520,9780,9780,9780,9780,0
|
|
20230714,154100,190970520,9780,9780,9780,9780,0
|
|
20230714,154000,190970520,9780,9780,9780,9780,0
|
|
20230714,153900,190970520,9780,9780,9780,9780,0
|
|
20230714,153800,190970520,9780,9780,9780,9780,0
|
|
20230714,153700,190970520,9780,9780,9780,9780,0
|
|
20230714,153600,190970520,9780,9780,9780,9780,0
|
|
20230714,153500,190970520,9780,9780,9780,9780,0
|
|
20230714,153400,190970520,9780,9780,9780,9780,0
|
|
20230714,153300,190970520,9780,9780,9780,9780,0
|
|
20230714,153200,190970520,9780,9780,9780,9780,0
|
|
20230714,153100,190970520,9780,9780,9780,9780,0
|
|
20230714,153000,190970520,9780,9780,9780,9780,265
|
|
20230714,152900,188378820,9780,9780,9780,9780,0
|
|
20230714,152800,188378820,9780,9780,9780,9780,0
|
|
20230714,152700,188378820,9780,9780,9780,9780,0
|
|
20230714,152600,188378820,9780,9780,9780,9780,0
|
|
20230714,152500,188378820,9780,9780,9780,9780,0
|
|
20230714,152400,188378820,9780,9780,9780,9780,0
|
|
20230714,152300,188378820,9780,9780,9780,9780,0
|
|
20230714,152200,188378820,9780,9780,9780,9780,0
|
|
20230714,152100,188378820,9780,9780,9780,9780,0
|
|
20230714,152000,188378820,9780,9780,9780,9780,0
|
|
20230714,151900,188378820,9780,9780,9780,9780,0
|
|
20230714,151800,188378820,9780,9780,9780,9780,0
|
|
20230714,151700,188378820,9780,9780,9780,9780,6
|
|
20230714,151600,188320140,9780,9780,9780,9780,0
|
|
20230714,151500,188320140,9780,9780,9780,9780,1
|
|
20230714,151400,188310360,9750,9750,9750,9750,0
|
|
20230714,151300,188310360,9750,9750,9750,9750,0
|
|
20230714,151200,188310360,9750,9750,9750,9750,0
|
|
20230714,151100,188310360,9750,9750,9750,9750,0
|
|
20230714,151000,188310360,9750,9750,9750,9750,0
|
|
20230714,150900,188310360,9750,9750,9750,9750,0
|
|
20230714,150800,188310360,9750,9760,9760,9750,83
|
|
20230714,150700,187501100,9750,9750,9750,9750,0
|
|
20230714,150600,187501100,9750,9750,9750,9750,0
|
|
20230714,150500,187501100,9750,9750,9750,9750,0
|
|
20230714,150400,187501100,9750,9750,9750,9750,0
|
|
20230714,150300,187501100,9750,9750,9750,9750,0
|
|
20230714,150200,187501100,9750,9750,9750,9750,0
|
|
20230714,150100,187501100,9750,9750,9750,9750,0
|
|
20230714,150000,187501100,9750,9770,9770,9750,58
|
|
20230714,145900,186935190,9780,9780,9780,9780,0
|
|
20230714,145800,186935190,9780,9780,9780,9780,0
|
|
20230714,145700,186935190,9780,9780,9780,9780,0
|
|
20230714,145600,186935190,9780,9780,9780,9780,3
|
|
20230714,145500,186905850,9780,9780,9780,9780,0
|
|
20230714,145400,186905850,9780,9780,9780,9780,0
|
|
20230714,145300,186905850,9780,9780,9780,9780,1
|
|
20230714,145200,186896070,9780,9780,9780,9780,0
|
|
20230714,145100,186896070,9780,9780,9780,9780,0
|
|
20230714,145000,186896070,9780,9780,9780,9780,0
|
|
20230714,144900,186896070,9780,9780,9780,9780,0
|
|
20230714,144800,186896070,9780,9780,9780,9780,0
|
|
20230714,144700,186896070,9780,9780,9780,9780,0
|
|
20230714,144600,186896070,9780,9780,9780,9780,0
|
|
20230714,144500,186896070,9780,9780,9780,9780,0
|
|
20230714,144400,186896070,9780,9780,9780,9780,6
|
|
20230714,144300,186837390,9780,9780,9780,9780,2
|
|
20230714,144200,186817830,9780,9780,9780,9780,0
|
|
20230714,144100,186817830,9780,9780,9780,9780,0
|
|
20230714,144000,186817830,9780,9780,9780,9780,101
|
|
20230714,143900,185830050,9780,9780,9780,9780,2
|
|
20230714,143800,185810490,9780,9780,9780,9780,0
|
|
20230714,143700,185810490,9780,9780,9780,9780,0
|
|
20230714,143600,185810490,9780,9780,9780,9780,0
|
|
20230714,143500,185810490,9780,9780,9780,9780,0
|
|
20230714,143400,185810490,9780,9780,9780,9780,0
|
|
20230714,143300,185810490,9780,9780,9780,9780,0
|
|
20230714,143200,185810490,9780,9780,9780,9780,0
|
|
20230714,143100,185810490,9780,9780,9780,9780,10
|
|
20230714,143000,185712690,9780,9780,9780,9780,0
|
|
20230714,142900,185712690,9780,9780,9780,9780,0
|
|
20230714,142800,185712690,9780,9780,9780,9780,1
|
|
20230714,142700,185702910,9750,9750,9750,9750,1
|
|
20230714,142600,185693160,9750,9750,9750,9750,0
|
|
20230714,142500,185693160,9750,9750,9750,9750,0
|
|
20230714,142400,185693160,9750,9750,9750,9750,195
|
|
20230714,142300,183791910,9750,9750,9750,9750,0
|
|
20230714,142200,183791910,9750,9750,9750,9750,10
|
|
20230714,142100,183694410,9750,9750,9750,9750,0
|
|
20230714,142000,183694410,9750,9750,9750,9750,7
|
|
20230714,141900,183626160,9750,9750,9750,9750,0
|
|
20230714,141800,183626160,9750,9750,9750,9750,1
|
|
20230714,141700,183616410,9750,9750,9750,9750,0
|
|
20230714,141600,183616410,9750,9750,9750,9750,0
|
|
20230714,141500,183616410,9750,9750,9750,9750,9
|
|
20230714,141400,183528660,9740,9740,9740,9740,0
|
|
20230714,141300,183528660,9740,9740,9740,9740,0
|
|
20230714,141200,183528660,9740,9740,9740,9740,0
|
|
20230714,141100,183528660,9740,9740,9740,9740,3
|
|
20230714,141000,183499440,9740,9740,9740,9740,0
|
|
20230714,140900,183499440,9740,9740,9740,9740,0
|
|
20230714,140800,183499440,9740,9740,9740,9740,0
|
|
20230714,140700,183499440,9740,9740,9740,9740,1
|
|
20230714,140600,183489700,9750,9750,9750,9750,0
|
|
20230714,140500,183489700,9750,9750,9750,9750,0
|
|
20230714,140400,183489700,9750,9750,9750,9750,0
|
|
20230714,140300,183489700,9750,9750,9750,9750,0
|
|
20230714,140200,183489700,9750,9750,9750,9750,0
|
|
20230714,140100,183489700,9750,9750,9750,9750,0
|
|
20230714,140000,183489700,9750,9750,9750,9750,245
|
|
20230714,135900,181100950,9750,9750,9750,9750,0
|
|
20230714,135800,181100950,9750,9750,9750,9750,0
|
|
20230714,135700,181100950,9750,9750,9750,9750,0
|
|
20230714,135600,181100950,9750,9750,9750,9750,21
|
|
20230714,135500,180896200,9750,9750,9750,9750,17
|
|
20230714,135400,180730450,9750,9750,9750,9750,0
|
|
20230714,135300,180730450,9750,9750,9750,9750,13
|
|
20230714,135200,180603700,9750,9750,9750,9750,0
|
|
20230714,135100,180603700,9750,9750,9750,9750,0
|
|
20230714,135000,180603700,9750,9750,9750,9750,0
|
|
20230714,134900,180603700,9750,9750,9750,9750,0
|
|
20230714,134800,180603700,9750,9750,9750,9750,1
|
|
20230714,134700,180593950,9730,9730,9730,9730,0
|
|
20230714,134600,180593950,9730,9730,9730,9730,0
|
|
20230714,134500,180593950,9730,9730,9730,9730,0
|
|
20230714,134400,180593950,9730,9730,9730,9730,0
|
|
20230714,134300,180593950,9730,9730,9730,9730,0
|
|
20230714,134200,180593950,9730,9730,9730,9730,0
|
|
20230714,134100,180593950,9730,9730,9730,9730,0
|
|
20230714,134000,180593950,9730,9730,9730,9730,0
|
|
20230714,133900,180593950,9730,9730,9730,9730,0
|
|
20230714,133800,180593950,9730,9730,9730,9730,4
|
|
20230714,133700,180555030,9730,9730,9730,9730,19
|
|
20230714,133600,180370160,9730,9770,9770,9730,80
|
|
20230714,133500,179591360,9780,9780,9780,9780,1
|
|
20230714,133400,179581580,9730,9730,9730,9730,0
|
|
20230714,133300,179581580,9730,9730,9730,9730,0
|
|
20230714,133200,179581580,9730,9750,9750,9730,800
|
|
20230714,133100,171791460,9750,9750,9750,9750,0
|
|
20230714,133000,171791460,9750,9750,9750,9750,0
|
|
20230714,132900,171791460,9750,9750,9750,9750,0
|
|
20230714,132800,171791460,9750,9750,9750,9750,0
|
|
20230714,132700,171791460,9750,9760,9760,9750,50
|
|
20230714,132600,171303940,9780,9780,9780,9780,0
|
|
20230714,132500,171303940,9780,9780,9780,9780,0
|
|
20230714,132400,171303940,9780,9780,9780,9780,0
|
|
20230714,132300,171303940,9780,9780,9780,9780,0
|
|
20230714,132200,171303940,9780,9780,9780,9780,0
|
|
20230714,132100,171303940,9780,9780,9780,9780,0
|
|
20230714,132000,171303940,9780,9780,9780,9780,3
|
|
20230714,131900,171274600,9780,9780,9780,9780,1
|
|
20230714,131800,171264820,9780,9780,9780,9780,0
|
|
20230714,131700,171264820,9780,9780,9780,9780,203
|
|
20230714,131600,169279480,9780,9750,9780,9750,88
|
|
20230714,131500,168418870,9780,9780,9780,9780,0
|
|
20230714,131400,168418870,9780,9780,9780,9780,0
|
|
20230714,131300,168418870,9780,9780,9780,9780,10
|
|
20230714,131200,168321070,9780,9780,9780,9780,0
|
|
20230714,131100,168321070,9780,9780,9780,9780,0
|
|
20230714,131000,168321070,9780,9780,9780,9780,0
|
|
20230714,130900,168321070,9780,9780,9780,9780,1
|
|
20230714,130800,168311290,9750,9750,9750,9750,4
|
|
20230714,130700,168272290,9750,9750,9750,9750,64
|
|
20230714,130600,167648290,9780,9780,9780,9780,0
|
|
20230714,130500,167648290,9780,9780,9780,9780,0
|
|
20230714,130400,167648290,9780,9780,9780,9780,0
|
|
20230714,130300,167648290,9780,9780,9780,9780,0
|
|
20230714,130200,167648290,9780,9780,9780,9780,0
|
|
20230714,130100,167648290,9780,9780,9780,9780,2
|
|
20230714,130000,167628730,9780,9790,9790,9780,36
|
|
20230714,125900,167276640,9780,9780,9780,9780,13
|
|
20230714,125800,167149500,9780,9780,9780,9780,0
|
|
20230714,125700,167149500,9780,9780,9780,9780,0
|
|
20230714,125600,167149500,9780,9780,9780,9780,0
|
|
20230714,125500,167149500,9780,9780,9780,9780,0
|
|
20230714,125400,167149500,9780,9780,9780,9780,1
|
|
20230714,125300,167139720,9780,9780,9780,9780,10
|
|
20230714,125200,167041920,9730,9730,9730,9730,0
|
|
20230714,125100,167041920,9730,9730,9730,9730,0
|
|
20230714,125000,167041920,9730,9730,9730,9730,0
|
|
20230714,124900,167041920,9730,9730,9730,9730,0
|
|
20230714,124800,167041920,9730,9750,9750,9730,200
|
|
20230714,124700,165095650,9730,9730,9730,9730,0
|
|
20230714,124600,165095650,9730,9730,9730,9730,0
|
|
20230714,124500,165095650,9730,9730,9730,9730,0
|
|
20230714,124400,165095650,9730,9730,9730,9730,0
|
|
20230714,124300,165095650,9730,9730,9730,9730,0
|
|
20230714,124200,165095650,9730,9730,9730,9730,0
|
|
20230714,124100,165095650,9730,9730,9730,9730,0
|
|
20230714,124000,165095650,9730,9730,9730,9730,0
|
|
20230714,123900,165095650,9730,9740,9740,9730,100
|
|
20230714,123800,164121690,9740,9740,9740,9740,7
|
|
20230714,123700,164053510,9730,9730,9730,9730,0
|
|
20230714,123600,164053510,9730,9770,9770,9730,300
|
|
20230714,123500,161130580,9780,9780,9780,9780,5
|
|
20230714,123400,161081680,9780,9780,9780,9780,0
|
|
20230714,123300,161081680,9780,9780,9780,9780,0
|
|
20230714,123200,161081680,9780,9780,9780,9780,0
|
|
20230714,123100,161081680,9780,9780,9780,9780,2
|
|
20230714,123000,161062120,9770,9770,9770,9770,1
|
|
20230714,122900,161052350,9770,9770,9770,9770,17
|
|
20230714,122800,160886260,9770,9770,9770,9770,0
|
|
20230714,122700,160886260,9770,9770,9770,9770,40
|
|
20230714,122600,160495460,9770,9770,9770,9770,0
|
|
20230714,122500,160495460,9770,9770,9770,9770,1
|
|
20230714,122400,160485690,9730,9730,9730,9730,0
|
|
20230714,122300,160485690,9730,9730,9730,9730,0
|
|
20230714,122200,160485690,9730,9730,9730,9730,0
|
|
20230714,122100,160485690,9730,9730,9730,9730,50
|
|
20230714,122000,159999190,9730,9730,9730,9730,0
|
|
20230714,121900,159999190,9730,9740,9740,9730,101
|
|
20230714,121800,159016310,9730,9730,9730,9730,0
|
|
20230714,121700,159016310,9730,9730,9730,9730,0
|
|
20230714,121600,159016310,9730,9730,9730,9730,0
|
|
20230714,121500,159016310,9730,9730,9730,9730,0
|
|
20230714,121400,159016310,9730,9730,9730,9730,0
|
|
20230714,121300,159016310,9730,9730,9730,9730,0
|
|
20230714,121200,159016310,9730,9730,9730,9730,40
|
|
20230714,121100,158627110,9730,9730,9730,9730,0
|
|
20230714,121000,158627110,9730,9730,9730,9730,0
|
|
20230714,120900,158627110,9730,9730,9730,9730,0
|
|
20230714,120800,158627110,9730,9730,9730,9730,2
|
|
20230714,120700,158607650,9730,9730,9730,9730,38
|
|
20230714,120600,158237910,9730,9740,9740,9730,100
|
|
20230714,120500,157264400,9780,9780,9780,9780,0
|
|
20230714,120400,157264400,9780,9780,9780,9780,0
|
|
20230714,120300,157264400,9780,9780,9780,9780,0
|
|
20230714,120200,157264400,9780,9780,9780,9780,0
|
|
20230714,120100,157264400,9780,9780,9780,9780,0
|
|
20230714,120000,157264400,9780,9780,9780,9780,0
|
|
20230714,115900,157264400,9780,9780,9780,9780,0
|
|
20230714,115800,157264400,9780,9780,9780,9780,0
|
|
20230714,115700,157264400,9780,9780,9780,9780,0
|
|
20230714,115600,157264400,9780,9750,9780,9730,1010
|
|
20230714,115500,147429960,9740,9740,9740,9740,0
|
|
20230714,115400,147429960,9740,9740,9740,9740,438
|
|
20230714,115300,143163840,9730,9730,9730,9730,0
|
|
20230714,115200,143163840,9730,9740,9740,9730,300
|
|
20230714,115100,140242190,9730,9730,9730,9730,0
|
|
20230714,115000,140242190,9730,9730,9730,9730,0
|
|
20230714,114900,140242190,9730,9730,9730,9730,0
|
|
20230714,114800,140242190,9730,9730,9730,9730,0
|
|
20230714,114700,140242190,9730,9730,9730,9730,0
|
|
20230714,114600,140242190,9730,9730,9730,9730,0
|
|
20230714,114500,140242190,9730,9730,9730,9730,0
|
|
20230714,114400,140242190,9730,9730,9730,9730,0
|
|
20230714,114300,140242190,9730,9730,9730,9730,200
|
|
20230714,114200,138296190,9730,9760,9760,9730,1500
|
|
20230714,114100,123695420,9770,9770,9770,9770,0
|
|
20230714,114000,123695420,9770,9770,9770,9770,0
|
|
20230714,113900,123695420,9770,9770,9770,9770,0
|
|
20230714,113800,123695420,9770,9770,9770,9770,0
|
|
20230714,113700,123695420,9770,9770,9770,9770,69
|
|
20230714,113600,123021290,9820,9820,9820,9820,3
|
|
20230714,113500,122991830,9820,9820,9820,9820,0
|
|
20230714,113400,122991830,9820,9820,9820,9820,5
|
|
20230714,113300,122942730,9820,9820,9820,9820,0
|
|
20230714,113200,122942730,9820,9820,9820,9820,0
|
|
20230714,113100,122942730,9820,9820,9820,9820,0
|
|
20230714,113000,122942730,9820,9820,9820,9820,0
|
|
20230714,112900,122942730,9820,9820,9820,9820,0
|
|
20230714,112800,122942730,9820,9820,9820,9820,9
|
|
20230714,112700,122854350,9820,9820,9820,9820,0
|
|
20230714,112600,122854350,9820,9820,9820,9820,0
|
|
20230714,112500,122854350,9820,9820,9820,9820,0
|
|
20230714,112400,122854350,9820,9820,9820,9820,0
|
|
20230714,112300,122854350,9820,9820,9820,9820,0
|
|
20230714,112200,122854350,9820,9820,9820,9820,0
|
|
20230714,112100,122854350,9820,9820,9820,9820,0
|
|
20230714,112000,122854350,9820,9820,9820,9820,0
|
|
20230714,111900,122854350,9820,9820,9820,9820,0
|
|
20230714,111800,122854350,9820,9820,9820,9820,98
|
|
20230714,111700,121891990,9820,9790,9820,9790,318
|
|
20230714,111600,118775020,9790,9790,9790,9790,65
|
|
20230714,111500,118138670,9790,9790,9790,9790,0
|
|
20230714,111400,118138670,9790,9760,9790,9760,29
|
|
20230714,111300,117855000,9760,9760,9760,9760,2
|
|
20230714,111200,117835480,9790,9790,9790,9790,1
|
|
20230714,111100,117825690,9790,9790,9790,9790,0
|
|
20230714,111000,117825690,9790,9790,9790,9790,0
|
|
20230714,110900,117825690,9790,9790,9790,9790,1
|
|
20230714,110800,117815900,9790,9790,9790,9790,0
|
|
20230714,110700,117815900,9790,9800,9800,9790,4
|
|
20230714,110600,117776730,9800,9800,9800,9800,0
|
|
20230714,110500,117776730,9800,9800,9800,9800,1
|
|
20230714,110400,117766930,9730,9750,9750,9730,1244
|
|
20230714,110300,105656450,9740,9810,9810,9740,1084
|
|
20230714,110200,95084380,9810,9810,9810,9810,84
|
|
20230714,110100,94260340,9830,9780,9830,9780,2412
|
|
20230714,110000,70607380,9780,9770,9780,9760,405
|
|
20230714,105900,66648420,9770,9770,9770,9770,0
|
|
20230714,105800,66648420,9770,9770,9770,9770,1
|
|
20230714,105700,66638650,9770,9770,9770,9770,0
|
|
20230714,105600,66638650,9770,9770,9770,9770,0
|
|
20230714,105500,66638650,9770,9770,9770,9770,1
|
|
20230714,105400,66628880,9770,9770,9770,9770,10
|
|
20230714,105300,66531180,9760,9760,9760,9760,11
|
|
20230714,105200,66423820,9760,9760,9760,9760,0
|
|
20230714,105100,66423820,9760,9760,9760,9760,93
|
|
20230714,105000,65516140,9760,9760,9760,9760,0
|
|
20230714,104900,65516140,9760,9760,9760,9760,0
|
|
20230714,104800,65516140,9760,9760,9760,9760,0
|
|
20230714,104700,65516140,9760,9760,9760,9760,0
|
|
20230714,104600,65516140,9760,9760,9760,9760,0
|
|
20230714,104500,65516140,9760,9760,9760,9760,0
|
|
20230714,104400,65516140,9760,9760,9760,9760,0
|
|
20230714,104300,65516140,9760,9760,9760,9760,0
|
|
20230714,104200,65516140,9760,9760,9760,9760,0
|
|
20230714,104100,65516140,9760,9760,9760,9760,0
|
|
20230714,104000,65516140,9760,9760,9760,9760,0
|
|
20230714,103900,65516140,9760,9760,9760,9760,0
|
|
20230714,103800,65516140,9760,9760,9760,9760,0
|
|
20230714,103700,65516140,9760,9760,9760,9760,100
|
|
20230714,103600,64540140,9760,9750,9760,9750,300
|
|
20230714,103500,61612360,9750,9750,9750,9750,3
|
|
20230714,103400,61583110,9750,9750,9750,9750,0
|
|
20230714,103300,61583110,9750,9750,9750,9750,5
|
|
20230714,103200,61534360,9750,9750,9750,9750,1
|
|
20230714,103100,61524610,9750,9750,9750,9750,10
|
|
20230714,103000,61427110,9750,9750,9750,9750,0
|
|
20230714,102900,61427110,9750,9750,9750,9750,0
|
|
20230714,102800,61427110,9750,9740,9750,9740,138
|
|
20230714,102700,60082950,9740,9740,9740,9740,0
|
|
20230714,102600,60082950,9740,9740,9740,9740,0
|
|
20230714,102500,60082950,9740,9740,9740,9740,2
|
|
20230714,102400,60063470,9740,9740,9740,9740,0
|
|
20230714,102300,60063470,9740,9740,9740,9740,0
|
|
20230714,102200,60063470,9740,9740,9740,9740,13
|
|
20230714,102100,59936850,9740,9740,9740,9740,0
|
|
20230714,102000,59936850,9740,9740,9740,9740,9
|
|
20230714,101900,59849190,9740,9740,9740,9730,1874
|
|
20230714,101800,41600430,9740,9740,9740,9740,208
|
|
20230714,101700,39574510,9740,9740,9740,9740,0
|
|
20230714,101600,39574510,9740,9740,9740,9740,5
|
|
20230714,101500,39525810,9740,9740,9740,9740,0
|
|
20230714,101400,39525810,9740,9750,9750,9740,94
|
|
20230714,101300,38610120,9750,9750,9750,9750,0
|
|
20230714,101200,38610120,9750,9750,9750,9750,0
|
|
20230714,101100,38610120,9750,9750,9750,9750,1
|
|
20230714,101000,38600370,9740,9740,9740,9740,0
|
|
20230714,100900,38600370,9740,9740,9740,9740,0
|
|
20230714,100800,38600370,9740,9740,9740,9740,50
|
|
20230714,100700,38113370,9750,9740,9750,9740,51
|
|
20230714,100600,37616620,9750,9750,9750,9750,0
|
|
20230714,100500,37616620,9750,9760,9760,9750,43
|
|
20230714,100400,37197360,9760,9760,9760,9760,0
|
|
20230714,100300,37197360,9760,9760,9760,9760,0
|
|
20230714,100200,37197360,9760,9760,9760,9760,0
|
|
20230714,100100,37197360,9760,9760,9760,9760,0
|
|
20230714,100000,37197360,9760,9760,9760,9760,1
|
|
20230714,095900,37187600,9760,9760,9760,9760,1
|
|
20230714,095800,37177840,9760,9760,9760,9760,10
|
|
20230714,095700,37080240,9760,9760,9760,9760,0
|
|
20230714,095600,37080240,9760,9760,9760,9760,9
|
|
20230714,095500,36992400,9760,9760,9760,9760,0
|
|
20230714,095400,36992400,9760,9760,9760,9760,0
|
|
20230714,095300,36992400,9760,9760,9760,9760,1
|
|
20230714,095200,36982640,9760,9760,9760,9760,4
|
|
20230714,095100,36943600,9760,9760,9760,9760,0
|
|
20230714,095000,36943600,9760,9760,9760,9760,4
|
|
20230714,094900,36904560,9760,9760,9760,9760,0
|
|
20230714,094800,36904560,9760,9760,9760,9760,0
|
|
20230714,094700,36904560,9760,9760,9760,9760,6
|
|
20230714,094600,36846000,9760,9760,9760,9760,0
|
|
20230714,094500,36846000,9760,9760,9760,9760,1
|
|
20230714,094400,36836240,9770,9770,9770,9770,0
|
|
20230714,094300,36836240,9770,9770,9770,9770,877
|
|
20230714,094200,28267950,9770,9770,9770,9770,283
|
|
20230714,094100,25503040,9770,9770,9770,9770,0
|
|
20230714,094000,25503040,9770,9770,9770,9770,585
|
|
20230714,093900,19787590,9770,9780,9780,9770,6
|
|
20230714,093800,19728940,9780,9780,9780,9780,100
|
|
20230714,093700,18750940,9780,9780,9780,9780,105
|
|
20230714,093600,17724040,9780,9780,9780,9780,2
|
|
20230714,093500,17704480,9780,9780,9780,9780,5
|
|
20230714,093400,17655580,9780,9780,9780,9780,2
|
|
20230714,093300,17636020,9770,9770,9770,9770,261
|
|
20230714,093200,15086050,9770,9770,9770,9770,4
|
|
20230714,093100,15046970,9770,9770,9770,9770,3
|
|
20230714,093000,15017660,9740,9740,9740,9740,0
|
|
20230714,092900,15017660,9740,9740,9740,9740,8
|
|
20230714,092800,14939740,9740,9740,9740,9740,23
|
|
20230714,092700,14715720,9740,9740,9740,9740,5
|
|
20230714,092600,14667020,9740,9740,9740,9740,10
|
|
20230714,092500,14569620,9730,9730,9730,9730,0
|
|
20230714,092400,14569620,9730,9730,9730,9730,0
|
|
20230714,092300,14569620,9730,9730,9730,9730,25
|
|
20230714,092200,14326370,9730,9730,9740,9730,443
|
|
20230714,092100,10015970,9740,9740,9740,9740,1
|
|
20230714,092000,10006230,9740,9740,9740,9730,239
|
|
20230714,091900,7680370,9740,9750,9750,9740,2
|
|
20230714,091800,7660880,9730,9730,9730,9730,300
|
|
20230714,091700,4741880,9750,9750,9750,9750,3
|
|
20230714,091600,4712630,9730,9730,9730,9730,0
|
|
20230714,091500,4712630,9730,9750,9750,9730,116
|
|
20230714,091400,3581650,9740,9740,9740,9740,19
|
|
20230714,091300,3396590,9740,9740,9740,9740,1
|
|
20230714,091200,3386850,9740,9740,9740,9740,1
|
|
20230714,091100,3377110,9740,9740,9740,9740,1
|
|
20230714,091000,3367370,9740,9740,9740,9740,1
|
|
20230714,090900,3357630,9740,9750,9750,9740,7
|
|
20230714,090800,3289440,9750,9750,9750,9750,211
|
|
20230714,090700,1232190,9760,9760,9760,9760,1
|
|
20230714,090600,1222430,9760,9760,9760,9760,1
|
|
20230714,090500,1212670,9760,9760,9760,9760,0
|
|
20230714,090400,1212670,9760,9760,9760,9760,0
|
|
20230714,090300,1212670,9760,9770,9780,9760,101
|
|
20230714,090200,224920,9760,9760,9760,9760,1
|
|
20230714,090100,215160,9780,9780,9780,9780,0
|
|
20230714,090000,215160,9780,9780,9780,9780,22
|