697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,203400,213295360,7900,7900,7900,7900,211
|
|
20230710,203300,213295360,7900,7900,7900,7900,0
|
|
20230710,203200,213295360,7900,7900,7900,7900,0
|
|
20230710,203100,213295360,7900,7900,7900,7900,0
|
|
20230710,203000,213295360,7900,7900,7900,7900,0
|
|
20230710,202900,213295360,7900,7900,7900,7900,0
|
|
20230710,202800,213295360,7900,7900,7900,7900,0
|
|
20230710,202700,213295360,7900,7900,7900,7900,0
|
|
20230710,202600,213295360,7900,7900,7900,7900,0
|
|
20230710,202500,213295360,7900,7900,7900,7900,0
|
|
20230710,202400,213295360,7900,7900,7900,7900,0
|
|
20230710,202300,213295360,7900,7900,7900,7900,0
|
|
20230710,202200,213295360,7900,7900,7900,7900,0
|
|
20230710,202100,213295360,7900,7900,7900,7900,0
|
|
20230710,202000,213295360,7900,7900,7900,7900,0
|
|
20230710,201900,213295360,7900,7900,7900,7900,0
|
|
20230710,201800,213295360,7900,7900,7900,7900,0
|
|
20230710,201700,213295360,7900,7900,7900,7900,0
|
|
20230710,201600,213295360,7900,7900,7900,7900,0
|
|
20230710,201500,213295360,7900,7900,7900,7900,0
|
|
20230710,201400,213295360,7900,7900,7900,7900,0
|
|
20230710,201300,213295360,7900,7900,7900,7900,0
|
|
20230710,201200,213295360,7900,7900,7900,7900,0
|
|
20230710,201100,213295360,7900,7900,7900,7900,0
|
|
20230710,201000,213295360,7900,7900,7900,7900,0
|
|
20230710,200900,213295360,7900,7900,7900,7900,0
|
|
20230710,200800,213295360,7900,7900,7900,7900,0
|
|
20230710,200700,213295360,7900,7900,7900,7900,0
|
|
20230710,200600,213295360,7900,7900,7900,7900,0
|
|
20230710,200500,213295360,7900,7900,7900,7900,0
|
|
20230710,200400,213295360,7900,7900,7900,7900,211
|
|
20230710,200300,213295360,7900,7900,7900,7900,0
|
|
20230710,200200,213295360,7900,7900,7900,7900,0
|
|
20230710,200100,213295360,7900,7900,7900,7900,0
|
|
20230710,200000,213295360,7900,7900,7900,7900,0
|
|
20230710,195900,213295360,7900,7900,7900,7900,0
|
|
20230710,195800,213295360,7900,7900,7900,7900,0
|
|
20230710,195700,213295360,7900,7900,7900,7900,0
|
|
20230710,195600,213295360,7900,7900,7900,7900,0
|
|
20230710,195500,213295360,7900,7900,7900,7900,0
|
|
20230710,195400,213295360,7900,7900,7900,7900,0
|
|
20230710,195300,213295360,7900,7900,7900,7900,0
|
|
20230710,195200,213295360,7900,7900,7900,7900,0
|
|
20230710,195100,213295360,7900,7900,7900,7900,0
|
|
20230710,195000,213295360,7900,7900,7900,7900,0
|
|
20230710,194900,213295360,7900,7900,7900,7900,0
|
|
20230710,194800,213295360,7900,7900,7900,7900,0
|
|
20230710,194700,213295360,7900,7900,7900,7900,0
|
|
20230710,194600,213295360,7900,7900,7900,7900,0
|
|
20230710,194500,213295360,7900,7900,7900,7900,0
|
|
20230710,194400,213295360,7900,7900,7900,7900,0
|
|
20230710,194300,213295360,7900,7900,7900,7900,0
|
|
20230710,194200,213295360,7900,7900,7900,7900,0
|
|
20230710,194100,213295360,7900,7900,7900,7900,0
|
|
20230710,194000,213295360,7900,7900,7900,7900,0
|
|
20230710,193900,213295360,7900,7900,7900,7900,0
|
|
20230710,193800,213295360,7900,7900,7900,7900,0
|
|
20230710,193700,213295360,7900,7900,7900,7900,0
|
|
20230710,193600,213295360,7900,7900,7900,7900,0
|
|
20230710,193500,213295360,7900,7900,7900,7900,0
|
|
20230710,193400,213295360,7900,7900,7900,7900,211
|
|
20230710,193300,213295360,7900,7900,7900,7900,0
|
|
20230710,193200,213295360,7900,7900,7900,7900,0
|
|
20230710,193100,213295360,7900,7900,7900,7900,0
|
|
20230710,193000,213295360,7900,7900,7900,7900,0
|
|
20230710,192900,213295360,7900,7900,7900,7900,0
|
|
20230710,192800,213295360,7900,7900,7900,7900,0
|
|
20230710,192700,213295360,7900,7900,7900,7900,0
|
|
20230710,192600,213295360,7900,7900,7900,7900,0
|
|
20230710,192500,213295360,7900,7900,7900,7900,0
|
|
20230710,192400,213295360,7900,7900,7900,7900,0
|
|
20230710,192300,213295360,7900,7900,7900,7900,0
|
|
20230710,192200,213295360,7900,7900,7900,7900,0
|
|
20230710,192100,213295360,7900,7900,7900,7900,0
|
|
20230710,192000,213295360,7900,7900,7900,7900,0
|
|
20230710,191900,213295360,7900,7900,7900,7900,0
|
|
20230710,191800,213295360,7900,7900,7900,7900,0
|
|
20230710,191700,213295360,7900,7900,7900,7900,0
|
|
20230710,191600,213295360,7900,7900,7900,7900,0
|
|
20230710,191500,213295360,7900,7900,7900,7900,0
|
|
20230710,191400,213295360,7900,7900,7900,7900,0
|
|
20230710,191300,213295360,7900,7900,7900,7900,0
|
|
20230710,191200,213295360,7900,7900,7900,7900,0
|
|
20230710,191100,213295360,7900,7900,7900,7900,0
|
|
20230710,191000,213295360,7900,7900,7900,7900,0
|
|
20230710,190900,213295360,7900,7900,7900,7900,0
|
|
20230710,190800,213295360,7900,7900,7900,7900,0
|
|
20230710,190700,213295360,7900,7900,7900,7900,0
|
|
20230710,190600,213295360,7900,7900,7900,7900,0
|
|
20230710,190500,213295360,7900,7900,7900,7900,0
|
|
20230710,190400,213295360,7900,7900,7900,7900,211
|
|
20230710,190300,213295360,7900,7900,7900,7900,0
|
|
20230710,190200,213295360,7900,7900,7900,7900,0
|
|
20230710,190100,213295360,7900,7900,7900,7900,0
|
|
20230710,190000,213295360,7900,7900,7900,7900,0
|
|
20230710,185900,213295360,7900,7900,7900,7900,0
|
|
20230710,185800,213295360,7900,7900,7900,7900,0
|
|
20230710,185700,213295360,7900,7900,7900,7900,0
|
|
20230710,185600,213295360,7900,7900,7900,7900,0
|
|
20230710,185500,213295360,7900,7900,7900,7900,0
|
|
20230710,185400,213295360,7900,7900,7900,7900,0
|
|
20230710,185300,213295360,7900,7900,7900,7900,0
|
|
20230710,185200,213295360,7900,7900,7900,7900,0
|
|
20230710,185100,213295360,7900,7900,7900,7900,0
|
|
20230710,185000,213295360,7900,7900,7900,7900,0
|
|
20230710,184900,213295360,7900,7900,7900,7900,0
|
|
20230710,184800,213295360,7900,7900,7900,7900,0
|
|
20230710,184700,213295360,7900,7900,7900,7900,0
|
|
20230710,184600,213295360,7900,7900,7900,7900,0
|
|
20230710,184500,213295360,7900,7900,7900,7900,0
|
|
20230710,184400,213295360,7900,7900,7900,7900,0
|
|
20230710,184300,213295360,7900,7900,7900,7900,0
|
|
20230710,184200,213295360,7900,7900,7900,7900,0
|
|
20230710,184100,213295360,7900,7900,7900,7900,0
|
|
20230710,184000,213295360,7900,7900,7900,7900,0
|
|
20230710,183900,213295360,7900,7900,7900,7900,0
|
|
20230710,183800,213295360,7900,7900,7900,7900,0
|
|
20230710,183700,213295360,7900,7900,7900,7900,0
|
|
20230710,183600,213295360,7900,7900,7900,7900,0
|
|
20230710,183500,213295360,7900,7900,7900,7900,0
|
|
20230710,183400,213295360,7900,7900,7900,7900,211
|
|
20230710,183300,213295360,7900,7900,7900,7900,0
|
|
20230710,183200,213295360,7900,7900,7900,7900,0
|
|
20230710,183100,213295360,7900,7900,7900,7900,0
|
|
20230710,183000,213295360,7900,7900,7900,7900,0
|
|
20230710,182900,213295360,7900,7900,7900,7900,0
|
|
20230710,182800,213295360,7900,7900,7900,7900,0
|
|
20230710,182700,213295360,7900,7900,7900,7900,0
|
|
20230710,182600,213295360,7900,7900,7900,7900,0
|
|
20230710,182500,213295360,7900,7900,7900,7900,0
|
|
20230710,182400,213295360,7900,7900,7900,7900,0
|
|
20230710,182300,213295360,7900,7900,7900,7900,0
|
|
20230710,182200,213295360,7900,7900,7900,7900,0
|
|
20230710,182100,213295360,7900,7900,7900,7900,0
|
|
20230710,182000,213295360,7900,7900,7900,7900,0
|
|
20230710,181900,213295360,7900,7900,7900,7900,0
|
|
20230710,181800,213295360,7900,7900,7900,7900,0
|
|
20230710,181700,213295360,7900,7900,7900,7900,0
|
|
20230710,181600,213295360,7900,7900,7900,7900,0
|
|
20230710,181500,213295360,7900,7900,7900,7900,0
|
|
20230710,181400,213295360,7900,7900,7900,7900,0
|
|
20230710,181300,213295360,7900,7900,7900,7900,0
|
|
20230710,181200,213295360,7900,7900,7900,7900,0
|
|
20230710,181100,213295360,7900,7900,7900,7900,0
|
|
20230710,181000,213295360,7900,7900,7900,7900,0
|
|
20230710,180900,213295360,7900,7900,7900,7900,0
|
|
20230710,180800,213295360,7900,7900,7900,7900,0
|
|
20230710,180700,213295360,7900,7900,7900,7900,0
|
|
20230710,180600,213295360,7900,7900,7900,7900,0
|
|
20230710,180500,213295360,7900,7900,7900,7900,0
|
|
20230710,180400,213295360,7900,7900,7900,7900,211
|
|
20230710,180300,213295360,7900,7900,7900,7900,0
|
|
20230710,180200,213295360,7900,7900,7900,7900,0
|
|
20230710,180100,213295360,7900,7900,7900,7900,0
|
|
20230710,180000,213295360,7900,7900,7900,7900,0
|
|
20230710,175900,213295360,7900,7900,7900,7900,0
|
|
20230710,175800,213295360,7900,7900,7900,7900,0
|
|
20230710,175700,213295360,7900,7900,7900,7900,0
|
|
20230710,175600,213295360,7900,7900,7900,7900,0
|
|
20230710,175500,213295360,7900,7900,7900,7900,0
|
|
20230710,175400,213295360,7900,7900,7900,7900,0
|
|
20230710,175300,213295360,7900,7900,7900,7900,0
|
|
20230710,175200,213295360,7900,7900,7900,7900,0
|
|
20230710,175100,213295360,7900,7900,7900,7900,0
|
|
20230710,175000,213295360,7900,7900,7900,7900,0
|
|
20230710,174900,213295360,7900,7900,7900,7900,0
|
|
20230710,174800,213295360,7900,7900,7900,7900,0
|
|
20230710,174700,213295360,7900,7900,7900,7900,0
|
|
20230710,174600,213295360,7900,7900,7900,7900,0
|
|
20230710,174500,213295360,7900,7900,7900,7900,0
|
|
20230710,174400,213295360,7900,7900,7900,7900,0
|
|
20230710,174300,213295360,7900,7900,7900,7900,0
|
|
20230710,174200,213295360,7900,7900,7900,7900,0
|
|
20230710,174100,213295360,7900,7900,7900,7900,0
|
|
20230710,174000,213295360,7900,7900,7900,7900,0
|
|
20230710,173900,213295360,7900,7900,7900,7900,0
|
|
20230710,173800,213295360,7900,7900,7900,7900,0
|
|
20230710,173700,213295360,7900,7900,7900,7900,0
|
|
20230710,173600,213295360,7900,7900,7900,7900,0
|
|
20230710,173500,213295360,7900,7900,7900,7900,0
|
|
20230710,173400,213295360,7900,7900,7900,7900,211
|
|
20230710,173300,213295360,7900,7900,7900,7900,0
|
|
20230710,173200,213295360,7900,7900,7900,7900,0
|
|
20230710,173100,213295360,7900,7900,7900,7900,0
|
|
20230710,173000,213295360,7900,7900,7900,7900,0
|
|
20230710,172900,213295360,7900,7900,7900,7900,0
|
|
20230710,172800,213295360,7900,7900,7900,7900,0
|
|
20230710,172700,213295360,7900,7900,7900,7900,0
|
|
20230710,172600,213295360,7900,7900,7900,7900,0
|
|
20230710,172500,213295360,7900,7900,7900,7900,0
|
|
20230710,172400,213295360,7900,7900,7900,7900,0
|
|
20230710,172300,213295360,7900,7900,7900,7900,0
|
|
20230710,172200,213295360,7900,7900,7900,7900,0
|
|
20230710,172100,213295360,7900,7900,7900,7900,0
|
|
20230710,172000,213295360,7900,7900,7900,7900,0
|
|
20230710,171900,213295360,7900,7900,7900,7900,0
|
|
20230710,171800,213295360,7900,7900,7900,7900,0
|
|
20230710,171700,213295360,7900,7900,7900,7900,0
|
|
20230710,171600,213295360,7900,7900,7900,7900,0
|
|
20230710,171500,213295360,7900,7900,7900,7900,0
|
|
20230710,171400,213295360,7900,7900,7900,7900,0
|
|
20230710,171300,213295360,7900,7900,7900,7900,0
|
|
20230710,171200,213295360,7900,7900,7900,7900,0
|
|
20230710,171100,213295360,7900,7900,7900,7900,0
|
|
20230710,171000,213295360,7900,7900,7900,7900,0
|
|
20230710,170900,213295360,7900,7900,7900,7900,0
|
|
20230710,170800,213295360,7900,7900,7900,7900,0
|
|
20230710,170700,213295360,7900,7900,7900,7900,0
|
|
20230710,170600,213295360,7900,7900,7900,7900,0
|
|
20230710,170500,213295360,7900,7900,7900,7900,0
|
|
20230710,170400,213295360,7900,7900,7900,7900,211
|
|
20230710,170300,213295360,7900,7900,7900,7900,0
|
|
20230710,170200,213295360,7900,7900,7900,7900,0
|
|
20230710,170100,213295360,7900,7900,7900,7900,0
|
|
20230710,170000,213295360,7900,7900,7900,7900,0
|
|
20230710,165900,213295360,7900,7900,7900,7900,0
|
|
20230710,165800,213295360,7900,7900,7900,7900,0
|
|
20230710,165700,213295360,7900,7900,7900,7900,0
|
|
20230710,165600,213295360,7900,7900,7900,7900,0
|
|
20230710,165500,213295360,7900,7900,7900,7900,0
|
|
20230710,165400,213295360,7900,7900,7900,7900,0
|
|
20230710,165300,213295360,7900,7900,7900,7900,0
|
|
20230710,165200,213295360,7900,7900,7900,7900,0
|
|
20230710,165100,213295360,7900,7900,7900,7900,0
|
|
20230710,165000,213295360,7900,7900,7900,7900,0
|
|
20230710,164900,213295360,7900,7900,7900,7900,0
|
|
20230710,164800,213295360,7900,7900,7900,7900,0
|
|
20230710,164700,213295360,7900,7900,7900,7900,0
|
|
20230710,164600,213295360,7900,7900,7900,7900,0
|
|
20230710,164500,213295360,7900,7900,7900,7900,0
|
|
20230710,164400,213295360,7900,7900,7900,7900,0
|
|
20230710,164300,213295360,7900,7900,7900,7900,0
|
|
20230710,164200,213295360,7900,7900,7900,7900,0
|
|
20230710,164100,213295360,7900,7900,7900,7900,0
|
|
20230710,164000,213295360,7900,7900,7900,7900,0
|
|
20230710,163900,213295360,7900,7900,7900,7900,0
|
|
20230710,163800,213295360,7900,7900,7900,7900,0
|
|
20230710,163700,213295360,7900,7900,7900,7900,0
|
|
20230710,163600,213295360,7900,7900,7900,7900,0
|
|
20230710,163500,213295360,7900,7900,7900,7900,0
|
|
20230710,163400,213295360,7900,7900,7900,7900,211
|
|
20230710,163300,213295360,7900,7900,7900,7900,0
|
|
20230710,163200,213295360,7900,7900,7900,7900,0
|
|
20230710,163100,213295360,7900,7900,7900,7900,0
|
|
20230710,163000,213295360,7900,7900,7900,7900,0
|
|
20230710,162900,213295360,7900,7900,7900,7900,0
|
|
20230710,162800,213295360,7900,7900,7900,7900,0
|
|
20230710,162700,213295360,7900,7900,7900,7900,0
|
|
20230710,162600,213295360,7900,7900,7900,7900,0
|
|
20230710,162500,213295360,7900,7900,7900,7900,0
|
|
20230710,162400,213295360,7900,7900,7900,7900,0
|
|
20230710,162300,213295360,7900,7900,7900,7900,0
|
|
20230710,162200,213295360,7900,7900,7900,7900,0
|
|
20230710,162100,213295360,7900,7900,7900,7900,0
|
|
20230710,162000,213295360,7900,7900,7900,7900,0
|
|
20230710,161900,213295360,7900,7900,7900,7900,0
|
|
20230710,161800,213295360,7900,7900,7900,7900,0
|
|
20230710,161700,213295360,7900,7900,7900,7900,0
|
|
20230710,161600,213295360,7900,7900,7900,7900,0
|
|
20230710,161500,213295360,7900,7900,7900,7900,0
|
|
20230710,161400,213295360,7900,7900,7900,7900,0
|
|
20230710,161300,213295360,7900,7900,7900,7900,0
|
|
20230710,161200,213295360,7900,7900,7900,7900,0
|
|
20230710,161100,213295360,7900,7900,7900,7900,0
|
|
20230710,161000,213295360,7900,7900,7900,7900,0
|
|
20230710,160900,213295360,7900,7900,7900,7900,0
|
|
20230710,160800,213295360,7900,7900,7900,7900,0
|
|
20230710,160700,213295360,7900,7900,7900,7900,0
|
|
20230710,160600,213295360,7900,7900,7900,7900,0
|
|
20230710,160500,213295360,7900,7900,7900,7900,0
|
|
20230710,160400,213295360,7900,7900,7900,7900,211
|
|
20230710,160300,213295360,7900,7900,7900,7900,0
|
|
20230710,160200,213295360,7900,7900,7900,7900,0
|
|
20230710,160100,213295360,7900,7900,7900,7900,0
|
|
20230710,160000,213295360,7900,7900,7900,7900,0
|
|
20230710,155900,213295360,7900,7900,7900,7900,0
|
|
20230710,155800,213295360,7900,7900,7900,7900,0
|
|
20230710,155700,213295360,7900,7900,7900,7900,0
|
|
20230710,155600,213295360,7900,7900,7900,7900,0
|
|
20230710,155500,213295360,7900,7900,7900,7900,0
|
|
20230710,155400,213295360,7900,7900,7900,7900,0
|
|
20230710,155300,213295360,7900,7900,7900,7900,0
|
|
20230710,155200,213295360,7900,7900,7900,7900,0
|
|
20230710,155100,213295360,7900,7900,7900,7900,0
|
|
20230710,155000,213295360,7900,7900,7900,7900,0
|
|
20230710,154900,213295360,7900,7900,7900,7900,0
|
|
20230710,154800,213295360,7900,7900,7900,7900,0
|
|
20230710,154700,213295360,7900,7900,7900,7900,0
|
|
20230710,154600,213295360,7900,7900,7900,7900,0
|
|
20230710,154500,213295360,7900,7900,7900,7900,0
|
|
20230710,154400,213295360,7900,7900,7900,7900,0
|
|
20230710,154300,213295360,7900,7900,7900,7900,0
|
|
20230710,154200,213295360,7900,7900,7900,7900,0
|
|
20230710,154100,213295360,7900,7900,7900,7900,0
|
|
20230710,154000,213295360,7900,7900,7900,7900,0
|
|
20230710,153900,213295360,7900,7900,7900,7900,0
|
|
20230710,153800,213295360,7900,7900,7900,7900,0
|
|
20230710,153700,213295360,7900,7900,7900,7900,0
|
|
20230710,153600,213295360,7900,7900,7900,7900,0
|
|
20230710,153500,213295360,7900,7900,7900,7900,0
|
|
20230710,153400,213295360,7900,7900,7900,7900,211
|
|
20230710,153300,213295360,7900,7900,7900,7900,0
|
|
20230710,153200,213295360,7900,7900,7900,7900,0
|
|
20230710,153100,213295360,7900,7900,7900,7900,0
|
|
20230710,153000,213295360,7900,7900,7900,7900,211
|
|
20230710,152900,211628460,7830,7830,7830,7830,0
|
|
20230710,152800,211628460,7830,7830,7830,7830,0
|
|
20230710,152700,211628460,7830,7830,7830,7830,0
|
|
20230710,152600,211628460,7830,7830,7830,7830,0
|
|
20230710,152500,211628460,7830,7830,7830,7830,0
|
|
20230710,152400,211628460,7830,7830,7830,7830,0
|
|
20230710,152300,211628460,7830,7830,7830,7830,0
|
|
20230710,152200,211628460,7830,7830,7830,7830,0
|
|
20230710,152100,211628460,7830,7830,7830,7830,0
|
|
20230710,152000,211628460,7830,7830,7830,7830,0
|
|
20230710,151900,211628460,7830,7900,7900,7830,7
|
|
20230710,151800,211573230,7900,7900,7900,7900,5
|
|
20230710,151700,211533730,7910,7910,7910,7910,0
|
|
20230710,151600,211533730,7910,7910,7910,7910,0
|
|
20230710,151500,211533730,7910,7930,7940,7700,1070
|
|
20230710,151400,203237450,7920,7900,7920,7900,11
|
|
20230710,151300,203150370,7910,7880,7910,7880,949
|
|
20230710,151200,195671950,7940,7940,7940,7940,0
|
|
20230710,151100,195671950,7940,7940,7940,7940,0
|
|
20230710,151000,195671950,7940,7940,7940,7940,0
|
|
20230710,150900,195671950,7940,7940,7940,7940,0
|
|
20230710,150800,195671950,7940,7850,7940,7850,262
|
|
20230710,150700,193613930,7850,7850,7850,7850,0
|
|
20230710,150600,193613930,7850,7850,7850,7850,0
|
|
20230710,150500,193613930,7850,7830,7850,7830,40
|
|
20230710,150400,193300540,7840,7840,7840,7840,0
|
|
20230710,150300,193300540,7840,7840,7840,7840,9
|
|
20230710,150200,193229980,7850,7850,7850,7850,0
|
|
20230710,150100,193229980,7850,7850,7850,7850,0
|
|
20230710,150000,193229980,7850,7810,7850,7810,251
|
|
20230710,145900,191269270,7810,7810,7810,7810,139
|
|
20230710,145800,190183680,7810,7810,7810,7810,200
|
|
20230710,145700,188621680,7810,7790,7810,7790,623
|
|
20230710,145600,183763030,7790,7790,7790,7790,104
|
|
20230710,145500,182952870,7810,7810,7810,7810,0
|
|
20230710,145400,182952870,7810,7820,7820,7810,146
|
|
20230710,145300,181812600,7850,7850,7850,7850,47
|
|
20230710,145200,181443650,7850,7850,7850,7850,0
|
|
20230710,145100,181443650,7850,7850,7850,7850,0
|
|
20230710,145000,181443650,7850,7850,7850,7850,0
|
|
20230710,144900,181443650,7850,7850,7850,7850,1
|
|
20230710,144800,181435800,7850,7850,7850,7850,0
|
|
20230710,144700,181435800,7850,7850,7850,7850,0
|
|
20230710,144600,181435800,7850,7810,7850,7810,16
|
|
20230710,144500,181310440,7850,7850,7850,7850,0
|
|
20230710,144400,181310440,7850,7850,7850,7850,130
|
|
20230710,144300,180289940,7890,7890,7890,7890,0
|
|
20230710,144200,180289940,7890,7890,7890,7890,0
|
|
20230710,144100,180289940,7890,7890,7890,7890,0
|
|
20230710,144000,180289940,7890,7890,7890,7890,0
|
|
20230710,143900,180289940,7890,7890,7890,7890,0
|
|
20230710,143800,180289940,7890,7890,7890,7890,0
|
|
20230710,143700,180289940,7890,7890,7890,7890,0
|
|
20230710,143600,180289940,7890,7890,7890,7890,0
|
|
20230710,143500,180289940,7890,7890,7890,7890,0
|
|
20230710,143400,180289940,7890,7890,7890,7890,0
|
|
20230710,143300,180289940,7890,7890,7890,7890,0
|
|
20230710,143200,180289940,7890,7890,7890,7890,0
|
|
20230710,143100,180289940,7890,7890,7890,7890,0
|
|
20230710,143000,180289940,7890,7890,7890,7890,0
|
|
20230710,142900,180289940,7890,7890,7890,7890,0
|
|
20230710,142800,180289940,7890,7890,7890,7890,0
|
|
20230710,142700,180289940,7890,7890,7890,7890,0
|
|
20230710,142600,180289940,7890,7890,7890,7890,0
|
|
20230710,142500,180289940,7890,7890,7890,7890,0
|
|
20230710,142400,180289940,7890,7880,7890,7880,11
|
|
20230710,142300,180203190,7890,7890,7890,7890,32
|
|
20230710,142200,179950710,7890,7890,7890,7890,0
|
|
20230710,142100,179950710,7890,7890,7890,7890,0
|
|
20230710,142000,179950710,7890,7890,7890,7890,0
|
|
20230710,141900,179950710,7890,7890,7890,7890,0
|
|
20230710,141800,179950710,7890,7890,7890,7890,0
|
|
20230710,141700,179950710,7890,7890,7890,7890,0
|
|
20230710,141600,179950710,7890,7870,7890,7870,48
|
|
20230710,141500,179572520,7890,7890,7890,7890,0
|
|
20230710,141400,179572520,7890,7820,7890,7820,510
|
|
20230710,141300,175583620,7910,7910,7910,7910,0
|
|
20230710,141200,175583620,7910,7910,7910,7910,0
|
|
20230710,141100,175583620,7910,7820,7910,7820,11
|
|
20230710,141000,175496700,7940,7940,7940,7940,0
|
|
20230710,140900,175496700,7940,7940,7940,7940,0
|
|
20230710,140800,175496700,7940,7940,7940,7940,3
|
|
20230710,140700,175472880,7940,7940,7940,7940,0
|
|
20230710,140600,175472880,7940,7940,7940,7940,0
|
|
20230710,140500,175472880,7940,7940,7940,7940,0
|
|
20230710,140400,175472880,7940,7940,7940,7940,0
|
|
20230710,140300,175472880,7940,7940,7940,7940,0
|
|
20230710,140200,175472880,7940,7940,7940,7940,0
|
|
20230710,140100,175472880,7940,7940,7940,7940,0
|
|
20230710,140000,175472880,7940,7940,7940,7940,0
|
|
20230710,135900,175472880,7940,7910,7940,7900,384
|
|
20230710,135800,172437730,7970,7970,7970,7970,0
|
|
20230710,135700,172437730,7970,7930,7970,7900,3020
|
|
20230710,135600,148577590,7970,7970,7970,7970,10
|
|
20230710,135500,148497890,7920,7960,7960,7920,369
|
|
20230710,135400,145572730,7970,7970,7970,7970,21
|
|
20230710,135300,145405360,7970,7970,7970,7970,33
|
|
20230710,135200,145142350,7970,7970,7970,7970,0
|
|
20230710,135100,145142350,7970,7970,7970,7970,0
|
|
20230710,135000,145142350,7970,7970,7970,7970,0
|
|
20230710,134900,145142350,7970,7960,7970,7960,46
|
|
20230710,134800,144776070,7970,7970,7970,7970,11
|
|
20230710,134700,144688400,7960,7960,7960,7960,24
|
|
20230710,134600,144497360,7970,7970,7970,7970,0
|
|
20230710,134500,144497360,7970,7970,7970,7970,10
|
|
20230710,134400,144417660,7920,7920,7920,7920,1
|
|
20230710,134300,144409740,7970,7930,7970,7930,41
|
|
20230710,134200,144083360,7970,7970,7970,7970,0
|
|
20230710,134100,144083360,7970,7970,7970,7970,37
|
|
20230710,134000,143788470,8030,8030,8030,8030,0
|
|
20230710,133900,143788470,8030,8000,8030,7990,39
|
|
20230710,133800,143476220,8040,7990,8040,7970,133
|
|
20230710,133700,142414970,8060,8060,8060,8060,0
|
|
20230710,133600,142414970,8060,8060,8060,8060,100
|
|
20230710,133500,141608970,8070,8030,8070,8030,209
|
|
20230710,133400,139924860,8030,7950,8030,7950,682
|
|
20230710,133300,134481600,7950,7940,7950,7940,137
|
|
20230710,133200,133393720,7940,7940,7940,7940,0
|
|
20230710,133100,133393720,7940,7910,7940,7910,33
|
|
20230710,133000,133132480,7930,7930,7930,7930,1
|
|
20230710,132900,133124550,7950,7910,7950,7910,19
|
|
20230710,132800,132973860,7950,7940,7950,7920,26
|
|
20230710,132700,132767570,7940,7910,7940,7910,49
|
|
20230710,132600,132379340,7910,7850,7910,7850,929
|
|
20230710,132500,125078200,7860,7780,7860,7780,4347
|
|
20230710,132400,91072180,7780,7750,7780,7750,1212
|
|
20230710,132300,81678880,7750,7750,7750,7750,10
|
|
20230710,132200,81601380,7740,7740,7740,7740,26
|
|
20230710,132100,81400140,7740,7740,7740,7740,144
|
|
20230710,132000,80285580,7740,7740,7740,7740,0
|
|
20230710,131900,80285580,7740,7740,7740,7740,0
|
|
20230710,131800,80285580,7740,7740,7740,7740,0
|
|
20230710,131700,80285580,7740,7740,7740,7740,0
|
|
20230710,131600,80285580,7740,7740,7740,7740,0
|
|
20230710,131500,80285580,7740,7740,7740,7740,147
|
|
20230710,131400,79147800,7740,7740,7740,7740,683
|
|
20230710,131300,73861380,7750,7740,7750,7740,227
|
|
20230710,131200,72104300,7740,7710,7740,7710,210
|
|
20230710,131100,70484900,7740,7740,7740,7740,0
|
|
20230710,131000,70484900,7740,7710,7740,7710,247
|
|
20230710,130900,68580300,7710,7710,7710,7710,146
|
|
20230710,130800,67454640,7710,7710,7710,7710,0
|
|
20230710,130700,67454640,7710,7710,7710,7710,0
|
|
20230710,130600,67454640,7710,7710,7710,7710,0
|
|
20230710,130500,67454640,7710,7700,7710,7700,111
|
|
20230710,130400,66599830,7710,7710,7710,7710,0
|
|
20230710,130300,66599830,7710,7710,7710,7710,0
|
|
20230710,130200,66599830,7710,7710,7710,7710,0
|
|
20230710,130100,66599830,7710,7710,7710,7710,0
|
|
20230710,130000,66599830,7710,7710,7710,7710,0
|
|
20230710,125900,66599830,7710,7710,7710,7710,0
|
|
20230710,125800,66599830,7710,7710,7710,7710,0
|
|
20230710,125700,66599830,7710,7710,7710,7710,0
|
|
20230710,125600,66599830,7710,7710,7710,7710,0
|
|
20230710,125500,66599830,7710,7710,7710,7710,107
|
|
20230710,125400,65774860,7710,7710,7710,7710,0
|
|
20230710,125300,65774860,7710,7710,7710,7710,99
|
|
20230710,125200,65011570,7710,7710,7710,7710,0
|
|
20230710,125100,65011570,7710,7710,7710,7710,0
|
|
20230710,125000,65011570,7710,7710,7710,7710,0
|
|
20230710,124900,65011570,7710,7720,7720,7710,391
|
|
20230710,124800,61995260,7730,7730,7730,7730,0
|
|
20230710,124700,61995260,7730,7730,7730,7730,0
|
|
20230710,124600,61995260,7730,7720,7730,7720,37
|
|
20230710,124500,61709500,7720,7720,7720,7720,675
|
|
20230710,124400,56498500,7730,7730,7730,7730,0
|
|
20230710,124300,56498500,7730,7730,7730,7730,0
|
|
20230710,124200,56498500,7730,7730,7730,7730,0
|
|
20230710,124100,56498500,7730,7730,7730,7730,0
|
|
20230710,124000,56498500,7730,7730,7730,7730,0
|
|
20230710,123900,56498500,7730,7730,7730,7730,0
|
|
20230710,123800,56498500,7730,7730,7730,7730,0
|
|
20230710,123700,56498500,7730,7730,7730,7730,0
|
|
20230710,123600,56498500,7730,7730,7730,7730,0
|
|
20230710,123500,56498500,7730,7730,7730,7730,0
|
|
20230710,123400,56498500,7730,7730,7730,7730,0
|
|
20230710,123300,56498500,7730,7730,7730,7730,0
|
|
20230710,123200,56498500,7730,7730,7730,7730,61
|
|
20230710,123100,56026970,7750,7750,7750,7750,0
|
|
20230710,123000,56026970,7750,7750,7750,7750,0
|
|
20230710,122900,56026970,7750,7750,7750,7750,0
|
|
20230710,122800,56026970,7750,7750,7750,7750,0
|
|
20230710,122700,56026970,7750,7750,7750,7750,0
|
|
20230710,122600,56026970,7750,7750,7750,7750,0
|
|
20230710,122500,56026970,7750,7750,7750,7750,0
|
|
20230710,122400,56026970,7750,7750,7750,7750,0
|
|
20230710,122300,56026970,7750,7750,7750,7750,0
|
|
20230710,122200,56026970,7750,7750,7750,7750,0
|
|
20230710,122100,56026970,7750,7750,7750,7750,0
|
|
20230710,122000,56026970,7750,7750,7750,7750,0
|
|
20230710,121900,56026970,7750,7750,7750,7750,3
|
|
20230710,121800,56003720,7750,7750,7750,7750,0
|
|
20230710,121700,56003720,7750,7750,7750,7750,1
|
|
20230710,121600,55995970,7750,7740,7750,7740,64
|
|
20230710,121500,55499990,7730,7730,7730,7730,0
|
|
20230710,121400,55499990,7730,7730,7730,7730,0
|
|
20230710,121300,55499990,7730,7730,7730,7730,0
|
|
20230710,121200,55499990,7730,7730,7730,7730,0
|
|
20230710,121100,55499990,7730,7730,7730,7730,0
|
|
20230710,121000,55499990,7730,7730,7730,7730,0
|
|
20230710,120900,55499990,7730,7730,7730,7730,0
|
|
20230710,120800,55499990,7730,7730,7730,7730,0
|
|
20230710,120700,55499990,7730,7730,7730,7730,0
|
|
20230710,120600,55499990,7730,7730,7730,7730,0
|
|
20230710,120500,55499990,7730,7730,7730,7730,0
|
|
20230710,120400,55499990,7730,7730,7730,7730,0
|
|
20230710,120300,55499990,7730,7730,7730,7730,0
|
|
20230710,120200,55499990,7730,7730,7730,7730,96
|
|
20230710,120100,54757910,7730,7730,7730,7730,20
|
|
20230710,120000,54603310,7730,7730,7730,7730,0
|
|
20230710,115900,54603310,7730,7730,7730,7730,0
|
|
20230710,115800,54603310,7730,7730,7730,7730,0
|
|
20230710,115700,54603310,7730,7730,7730,7730,0
|
|
20230710,115600,54603310,7730,7730,7730,7730,0
|
|
20230710,115500,54603310,7730,7730,7730,7730,0
|
|
20230710,115400,54603310,7730,7730,7730,7730,0
|
|
20230710,115300,54603310,7730,7730,7730,7730,1
|
|
20230710,115200,54595580,7730,7730,7730,7730,20
|
|
20230710,115100,54440980,7720,7730,7730,7720,602
|
|
20230710,115000,49792840,7730,7730,7730,7730,10
|
|
20230710,114900,49715540,7740,7740,7740,7740,1
|
|
20230710,114800,49707800,7740,7740,7740,7740,0
|
|
20230710,114700,49707800,7740,7740,7740,7740,0
|
|
20230710,114600,49707800,7740,7740,7740,7740,0
|
|
20230710,114500,49707800,7740,7740,7740,7740,0
|
|
20230710,114400,49707800,7740,7740,7740,7740,0
|
|
20230710,114300,49707800,7740,7740,7740,7740,0
|
|
20230710,114200,49707800,7740,7740,7740,7740,0
|
|
20230710,114100,49707800,7740,7740,7740,7740,2
|
|
20230710,114000,49692320,7740,7740,7740,7740,0
|
|
20230710,113900,49692320,7740,7740,7740,7740,0
|
|
20230710,113800,49692320,7740,7740,7740,7740,3
|
|
20230710,113700,49669100,7740,7740,7740,7740,0
|
|
20230710,113600,49669100,7740,7740,7740,7740,0
|
|
20230710,113500,49669100,7740,7740,7740,7740,3
|
|
20230710,113400,49645880,7740,7740,7740,7740,0
|
|
20230710,113300,49645880,7740,7740,7740,7740,0
|
|
20230710,113200,49645880,7740,7740,7740,7740,3
|
|
20230710,113100,49622660,7740,7740,7740,7740,0
|
|
20230710,113000,49622660,7740,7740,7740,7740,0
|
|
20230710,112900,49622660,7740,7740,7740,7740,3
|
|
20230710,112800,49599440,7750,7750,7750,7750,0
|
|
20230710,112700,49599440,7750,7750,7750,7750,0
|
|
20230710,112600,49599440,7750,7750,7750,7750,0
|
|
20230710,112500,49599440,7750,7750,7750,7750,20
|
|
20230710,112400,49444440,7750,7750,7750,7750,0
|
|
20230710,112300,49444440,7750,7750,7750,7750,0
|
|
20230710,112200,49444440,7750,7750,7750,7750,0
|
|
20230710,112100,49444440,7750,7750,7750,7750,10
|
|
20230710,112000,49366940,7740,7740,7740,7740,100
|
|
20230710,111900,48592940,7750,7750,7750,7750,0
|
|
20230710,111800,48592940,7750,7750,7750,7750,235
|
|
20230710,111700,46771690,7750,7750,7750,7750,1
|
|
20230710,111600,46763940,7750,7750,7750,7750,0
|
|
20230710,111500,46763940,7750,7750,7750,7750,0
|
|
20230710,111400,46763940,7750,7750,7750,7750,0
|
|
20230710,111300,46763940,7750,7750,7750,7750,0
|
|
20230710,111200,46763940,7750,7750,7750,7750,0
|
|
20230710,111100,46763940,7750,7750,7750,7750,0
|
|
20230710,111000,46763940,7750,7750,7750,7750,10
|
|
20230710,110900,46686440,7730,7730,7730,7730,0
|
|
20230710,110800,46686440,7730,7730,7750,7730,24
|
|
20230710,110700,46500720,7750,7750,7750,7750,10
|
|
20230710,110600,46423220,7740,7740,7740,7740,162
|
|
20230710,110500,45169340,7750,7770,7780,7750,135
|
|
20230710,110400,44122750,7780,7780,7780,7780,0
|
|
20230710,110300,44122750,7780,7780,7780,7780,1
|
|
20230710,110200,44114970,7780,7780,7780,7780,0
|
|
20230710,110100,44114970,7780,7780,7780,7780,0
|
|
20230710,110000,44114970,7780,7750,7780,7750,24
|
|
20230710,105900,43928600,7770,7750,7770,7750,25
|
|
20230710,105800,43734460,7770,7760,7770,7750,93
|
|
20230710,105700,43012730,7770,7770,7770,7770,0
|
|
20230710,105600,43012730,7770,7770,7770,7770,0
|
|
20230710,105500,43012730,7770,7770,7770,7770,0
|
|
20230710,105400,43012730,7770,7770,7770,7770,0
|
|
20230710,105300,43012730,7770,7770,7770,7770,0
|
|
20230710,105200,43012730,7770,7770,7770,7770,0
|
|
20230710,105100,43012730,7770,7770,7770,7770,0
|
|
20230710,105000,43012730,7770,7770,7770,7770,0
|
|
20230710,104900,43012730,7770,7770,7770,7770,0
|
|
20230710,104800,43012730,7770,7770,7770,7770,20
|
|
20230710,104700,42857330,7790,7790,7790,7790,0
|
|
20230710,104600,42857330,7790,7790,7790,7790,0
|
|
20230710,104500,42857330,7790,7790,7790,7790,0
|
|
20230710,104400,42857330,7790,7790,7790,7790,0
|
|
20230710,104300,42857330,7790,7790,7790,7790,0
|
|
20230710,104200,42857330,7790,7790,7790,7790,0
|
|
20230710,104100,42857330,7790,7790,7790,7790,82
|
|
20230710,104000,42218550,7790,7790,7790,7790,0
|
|
20230710,103900,42218550,7790,7790,7790,7790,0
|
|
20230710,103800,42218550,7790,7790,7790,7790,0
|
|
20230710,103700,42218550,7790,7790,7790,7790,0
|
|
20230710,103600,42218550,7790,7790,7790,7790,0
|
|
20230710,103500,42218550,7790,7790,7790,7790,0
|
|
20230710,103400,42218550,7790,7790,7790,7790,255
|
|
20230710,103300,40232100,7790,7790,7790,7790,0
|
|
20230710,103200,40232100,7790,7790,7790,7790,0
|
|
20230710,103100,40232100,7790,7790,7790,7790,0
|
|
20230710,103000,40232100,7790,7790,7790,7790,0
|
|
20230710,102900,40232100,7790,7790,7790,7790,0
|
|
20230710,102800,40232100,7790,7740,7790,7740,204
|
|
20230710,102700,38652640,7790,7790,7790,7790,0
|
|
20230710,102600,38652640,7790,7790,7790,7790,0
|
|
20230710,102500,38652640,7790,7790,7790,7790,0
|
|
20230710,102400,38652640,7790,7790,7790,7790,0
|
|
20230710,102300,38652640,7790,7790,7790,7790,0
|
|
20230710,102200,38652640,7790,7790,7790,7790,0
|
|
20230710,102100,38652640,7790,7790,7790,7790,3
|
|
20230710,102000,38629270,7790,7790,7790,7790,0
|
|
20230710,101900,38629270,7790,7790,7790,7790,0
|
|
20230710,101800,38629270,7790,7790,7790,7790,0
|
|
20230710,101700,38629270,7790,7790,7790,7790,0
|
|
20230710,101600,38629270,7790,7790,7790,7790,0
|
|
20230710,101500,38629270,7790,7790,7790,7790,0
|
|
20230710,101400,38629270,7790,7790,7790,7790,0
|
|
20230710,101300,38629270,7790,7790,7790,7790,0
|
|
20230710,101200,38629270,7790,7790,7790,7790,0
|
|
20230710,101100,38629270,7790,7790,7790,7790,3
|
|
20230710,101000,38605900,7790,7790,7790,7790,0
|
|
20230710,100900,38605900,7790,7790,7790,7790,0
|
|
20230710,100800,38605900,7790,7790,7790,7790,30
|
|
20230710,100700,38372200,7790,7790,7790,7790,0
|
|
20230710,100600,38372200,7790,7790,7790,7790,0
|
|
20230710,100500,38372200,7790,7790,7790,7790,0
|
|
20230710,100400,38372200,7790,7790,7790,7790,0
|
|
20230710,100300,38372200,7790,7790,7790,7790,0
|
|
20230710,100200,38372200,7790,7790,7790,7790,0
|
|
20230710,100100,38372200,7790,7790,7790,7790,0
|
|
20230710,100000,38372200,7790,7790,7790,7790,0
|
|
20230710,095900,38372200,7790,7790,7790,7790,42
|
|
20230710,095800,38045020,7790,7790,7790,7790,10
|
|
20230710,095700,37967120,7790,7790,7790,7790,0
|
|
20230710,095600,37967120,7790,7790,7790,7790,0
|
|
20230710,095500,37967120,7790,7790,7790,7790,10
|
|
20230710,095400,37889220,7790,7790,7790,7790,29
|
|
20230710,095300,37663310,7790,7790,7790,7790,0
|
|
20230710,095200,37663310,7790,7790,7790,7790,0
|
|
20230710,095100,37663310,7790,7790,7790,7790,5
|
|
20230710,095000,37624360,7790,7790,7790,7790,0
|
|
20230710,094900,37624360,7790,7790,7790,7790,0
|
|
20230710,094800,37624360,7790,7790,7790,7790,0
|
|
20230710,094700,37624360,7790,7790,7790,7790,0
|
|
20230710,094600,37624360,7790,7790,7790,7790,0
|
|
20230710,094500,37624360,7790,7790,7790,7790,0
|
|
20230710,094400,37624360,7790,7760,7790,7760,50
|
|
20230710,094300,37236060,7750,7750,7750,7750,0
|
|
20230710,094200,37236060,7750,7750,7750,7750,100
|
|
20230710,094100,36461060,7710,7710,7710,7710,500
|
|
20230710,094000,32606060,7750,7750,7750,7750,0
|
|
20230710,093900,32606060,7750,7750,7750,7750,0
|
|
20230710,093800,32606060,7750,7750,7750,7750,0
|
|
20230710,093700,32606060,7750,7750,7750,7750,10
|
|
20230710,093600,32528560,7700,7710,7710,7700,86
|
|
20230710,093500,31866050,7770,7770,7770,7770,0
|
|
20230710,093400,31866050,7770,7770,7770,7770,0
|
|
20230710,093300,31866050,7770,7770,7770,7770,1
|
|
20230710,093200,31858280,7770,7770,7770,7770,0
|
|
20230710,093100,31858280,7770,7770,7770,7770,0
|
|
20230710,093000,31858280,7770,7770,7770,7770,1
|
|
20230710,092900,31850510,7790,7790,7790,7790,0
|
|
20230710,092800,31850510,7790,7790,7790,7790,0
|
|
20230710,092700,31850510,7790,7790,7790,7790,0
|
|
20230710,092600,31850510,7790,7790,7790,7790,0
|
|
20230710,092500,31850510,7790,7720,7790,7720,31
|
|
20230710,092400,31609440,7860,7860,7860,7860,0
|
|
20230710,092300,31609440,7860,7860,7860,7860,0
|
|
20230710,092200,31609440,7860,7860,7860,7860,0
|
|
20230710,092100,31609440,7860,7860,7860,7860,0
|
|
20230710,092000,31609440,7860,7840,7860,7840,20
|
|
20230710,091900,31452540,7680,7870,7870,7680,328
|
|
20230710,091800,28913140,7890,7890,7890,7890,0
|
|
20230710,091700,28913140,7890,7850,7890,7850,30
|
|
20230710,091600,28677270,7890,7870,7890,7870,43
|
|
20230710,091500,28338020,7890,7890,7890,7890,0
|
|
20230710,091400,28338020,7890,7870,7890,7860,22
|
|
20230710,091300,28164610,7880,7790,7880,7790,29
|
|
20230710,091200,27937800,7780,7890,7890,7780,59
|
|
20230710,091100,27476030,7900,7890,7900,7890,10
|
|
20230710,091000,27397060,7880,7880,7920,7880,52
|
|
20230710,090900,26986630,7880,7860,7950,7830,197
|
|
20230710,090800,25429800,7860,7740,7860,7740,693
|
|
20230710,090700,20043050,7730,7690,7730,7690,866
|
|
20230710,090600,13351520,7690,7650,7690,7650,679
|
|
20230710,090500,8152150,7650,7650,7650,7650,0
|
|
20230710,090400,8152150,7650,7650,7650,7650,13
|
|
20230710,090300,8052700,7650,7650,7650,7650,0
|
|
20230710,090200,8052700,7650,7650,7650,7650,15
|
|
20230710,090100,7937950,7630,7630,7630,7600,194
|
|
20230710,090000,6460880,7600,7610,7630,7590,849
|