657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,195400,910403680,7890,7890,7890,7890,3373
|
|
20230711,195300,910403680,7890,7890,7890,7890,0
|
|
20230711,195200,910403680,7890,7890,7890,7890,0
|
|
20230711,195100,910403680,7890,7890,7890,7890,0
|
|
20230711,195000,910403680,7890,7890,7890,7890,0
|
|
20230711,194900,910403680,7890,7890,7890,7890,0
|
|
20230711,194800,910403680,7890,7890,7890,7890,0
|
|
20230711,194700,910403680,7890,7890,7890,7890,0
|
|
20230711,194600,910403680,7890,7890,7890,7890,0
|
|
20230711,194500,910403680,7890,7890,7890,7890,0
|
|
20230711,194400,910403680,7890,7890,7890,7890,0
|
|
20230711,194300,910403680,7890,7890,7890,7890,0
|
|
20230711,194200,910403680,7890,7890,7890,7890,0
|
|
20230711,194100,910403680,7890,7890,7890,7890,0
|
|
20230711,194000,910403680,7890,7890,7890,7890,0
|
|
20230711,193900,910403680,7890,7890,7890,7890,0
|
|
20230711,193800,910403680,7890,7890,7890,7890,0
|
|
20230711,193700,910403680,7890,7890,7890,7890,0
|
|
20230711,193600,910403680,7890,7890,7890,7890,0
|
|
20230711,193500,910403680,7890,7890,7890,7890,0
|
|
20230711,193400,910403680,7890,7890,7890,7890,0
|
|
20230711,193300,910403680,7890,7890,7890,7890,0
|
|
20230711,193200,910403680,7890,7890,7890,7890,0
|
|
20230711,193100,910403680,7890,7890,7890,7890,0
|
|
20230711,193000,910403680,7890,7890,7890,7890,0
|
|
20230711,192900,910403680,7890,7890,7890,7890,0
|
|
20230711,192800,910403680,7890,7890,7890,7890,0
|
|
20230711,192700,910403680,7890,7890,7890,7890,0
|
|
20230711,192600,910403680,7890,7890,7890,7890,0
|
|
20230711,192500,910403680,7890,7890,7890,7890,0
|
|
20230711,192400,910403680,7890,7890,7890,7890,3373
|
|
20230711,192300,910403680,7890,7890,7890,7890,0
|
|
20230711,192200,910403680,7890,7890,7890,7890,0
|
|
20230711,192100,910403680,7890,7890,7890,7890,0
|
|
20230711,192000,910403680,7890,7890,7890,7890,0
|
|
20230711,191900,910403680,7890,7890,7890,7890,0
|
|
20230711,191800,910403680,7890,7890,7890,7890,0
|
|
20230711,191700,910403680,7890,7890,7890,7890,0
|
|
20230711,191600,910403680,7890,7890,7890,7890,0
|
|
20230711,191500,910403680,7890,7890,7890,7890,0
|
|
20230711,191400,910403680,7890,7890,7890,7890,0
|
|
20230711,191300,910403680,7890,7890,7890,7890,0
|
|
20230711,191200,910403680,7890,7890,7890,7890,0
|
|
20230711,191100,910403680,7890,7890,7890,7890,0
|
|
20230711,191000,910403680,7890,7890,7890,7890,0
|
|
20230711,190900,910403680,7890,7890,7890,7890,0
|
|
20230711,190800,910403680,7890,7890,7890,7890,0
|
|
20230711,190700,910403680,7890,7890,7890,7890,0
|
|
20230711,190600,910403680,7890,7890,7890,7890,0
|
|
20230711,190500,910403680,7890,7890,7890,7890,0
|
|
20230711,190400,910403680,7890,7890,7890,7890,0
|
|
20230711,190300,910403680,7890,7890,7890,7890,0
|
|
20230711,190200,910403680,7890,7890,7890,7890,0
|
|
20230711,190100,910403680,7890,7890,7890,7890,0
|
|
20230711,190000,910403680,7890,7890,7890,7890,0
|
|
20230711,185900,910403680,7890,7890,7890,7890,0
|
|
20230711,185800,910403680,7890,7890,7890,7890,0
|
|
20230711,185700,910403680,7890,7890,7890,7890,0
|
|
20230711,185600,910403680,7890,7890,7890,7890,0
|
|
20230711,185500,910403680,7890,7890,7890,7890,0
|
|
20230711,185400,910403680,7890,7890,7890,7890,3373
|
|
20230711,185300,910403680,7890,7890,7890,7890,0
|
|
20230711,185200,910403680,7890,7890,7890,7890,0
|
|
20230711,185100,910403680,7890,7890,7890,7890,0
|
|
20230711,185000,910403680,7890,7890,7890,7890,0
|
|
20230711,184900,910403680,7890,7890,7890,7890,0
|
|
20230711,184800,910403680,7890,7890,7890,7890,0
|
|
20230711,184700,910403680,7890,7890,7890,7890,0
|
|
20230711,184600,910403680,7890,7890,7890,7890,0
|
|
20230711,184500,910403680,7890,7890,7890,7890,0
|
|
20230711,184400,910403680,7890,7890,7890,7890,0
|
|
20230711,184300,910403680,7890,7890,7890,7890,0
|
|
20230711,184200,910403680,7890,7890,7890,7890,0
|
|
20230711,184100,910403680,7890,7890,7890,7890,0
|
|
20230711,184000,910403680,7890,7890,7890,7890,0
|
|
20230711,183900,910403680,7890,7890,7890,7890,0
|
|
20230711,183800,910403680,7890,7890,7890,7890,0
|
|
20230711,183700,910403680,7890,7890,7890,7890,0
|
|
20230711,183600,910403680,7890,7890,7890,7890,0
|
|
20230711,183500,910403680,7890,7890,7890,7890,0
|
|
20230711,183400,910403680,7890,7890,7890,7890,0
|
|
20230711,183300,910403680,7890,7890,7890,7890,0
|
|
20230711,183200,910403680,7890,7890,7890,7890,0
|
|
20230711,183100,910403680,7890,7890,7890,7890,0
|
|
20230711,183000,910403680,7890,7890,7890,7890,0
|
|
20230711,182900,910403680,7890,7890,7890,7890,0
|
|
20230711,182800,910403680,7890,7890,7890,7890,0
|
|
20230711,182700,910403680,7890,7890,7890,7890,0
|
|
20230711,182600,910403680,7890,7890,7890,7890,0
|
|
20230711,182500,910403680,7890,7890,7890,7890,0
|
|
20230711,182400,910403680,7890,7890,7890,7890,3373
|
|
20230711,182300,910403680,7890,7890,7890,7890,0
|
|
20230711,182200,910403680,7890,7890,7890,7890,0
|
|
20230711,182100,910403680,7890,7890,7890,7890,0
|
|
20230711,182000,910403680,7890,7890,7890,7890,0
|
|
20230711,181900,910403680,7890,7890,7890,7890,0
|
|
20230711,181800,910403680,7890,7890,7890,7890,0
|
|
20230711,181700,910403680,7890,7890,7890,7890,0
|
|
20230711,181600,910403680,7890,7890,7890,7890,0
|
|
20230711,181500,910403680,7890,7890,7890,7890,0
|
|
20230711,181400,910403680,7890,7890,7890,7890,0
|
|
20230711,181300,910403680,7890,7890,7890,7890,0
|
|
20230711,181200,910403680,7890,7890,7890,7890,0
|
|
20230711,181100,910403680,7890,7890,7890,7890,0
|
|
20230711,181000,910403680,7890,7890,7890,7890,0
|
|
20230711,180900,910403680,7890,7890,7890,7890,0
|
|
20230711,180800,910403680,7890,7890,7890,7890,0
|
|
20230711,180700,910403680,7890,7890,7890,7890,0
|
|
20230711,180600,910403680,7890,7890,7890,7890,0
|
|
20230711,180500,910403680,7890,7890,7890,7890,0
|
|
20230711,180400,910403680,7890,7890,7890,7890,0
|
|
20230711,180300,910403680,7890,7890,7890,7890,0
|
|
20230711,180200,910403680,7890,7890,7890,7890,0
|
|
20230711,180100,910403680,7890,7890,7890,7890,0
|
|
20230711,180000,910403680,7890,7890,7890,7890,0
|
|
20230711,175900,910403680,7890,7890,7890,7890,0
|
|
20230711,175800,910403680,7890,7890,7890,7890,0
|
|
20230711,175700,910403680,7890,7890,7890,7890,0
|
|
20230711,175600,910403680,7890,7890,7890,7890,0
|
|
20230711,175500,910403680,7890,7890,7890,7890,0
|
|
20230711,175400,910403680,7890,7890,7890,7890,3373
|
|
20230711,175300,910403680,7890,7890,7890,7890,0
|
|
20230711,175200,910403680,7890,7890,7890,7890,0
|
|
20230711,175100,910403680,7890,7890,7890,7890,0
|
|
20230711,175000,910403680,7890,7890,7890,7890,0
|
|
20230711,174900,910403680,7890,7890,7890,7890,0
|
|
20230711,174800,910403680,7890,7890,7890,7890,0
|
|
20230711,174700,910403680,7890,7890,7890,7890,0
|
|
20230711,174600,910403680,7890,7890,7890,7890,0
|
|
20230711,174500,910403680,7890,7890,7890,7890,0
|
|
20230711,174400,910403680,7890,7890,7890,7890,0
|
|
20230711,174300,910403680,7890,7890,7890,7890,0
|
|
20230711,174200,910403680,7890,7890,7890,7890,0
|
|
20230711,174100,910403680,7890,7890,7890,7890,0
|
|
20230711,174000,910403680,7890,7890,7890,7890,0
|
|
20230711,173900,910403680,7890,7890,7890,7890,0
|
|
20230711,173800,910403680,7890,7890,7890,7890,0
|
|
20230711,173700,910403680,7890,7890,7890,7890,0
|
|
20230711,173600,910403680,7890,7890,7890,7890,0
|
|
20230711,173500,910403680,7890,7890,7890,7890,0
|
|
20230711,173400,910403680,7890,7890,7890,7890,0
|
|
20230711,173300,910403680,7890,7890,7890,7890,0
|
|
20230711,173200,910403680,7890,7890,7890,7890,0
|
|
20230711,173100,910403680,7890,7890,7890,7890,0
|
|
20230711,173000,910403680,7890,7890,7890,7890,0
|
|
20230711,172900,910403680,7890,7890,7890,7890,0
|
|
20230711,172800,910403680,7890,7890,7890,7890,0
|
|
20230711,172700,910403680,7890,7890,7890,7890,0
|
|
20230711,172600,910403680,7890,7890,7890,7890,0
|
|
20230711,172500,910403680,7890,7890,7890,7890,0
|
|
20230711,172400,910403680,7890,7890,7890,7890,3373
|
|
20230711,172300,910403680,7890,7890,7890,7890,0
|
|
20230711,172200,910403680,7890,7890,7890,7890,0
|
|
20230711,172100,910403680,7890,7890,7890,7890,0
|
|
20230711,172000,910403680,7890,7890,7890,7890,0
|
|
20230711,171900,910403680,7890,7890,7890,7890,0
|
|
20230711,171800,910403680,7890,7890,7890,7890,0
|
|
20230711,171700,910403680,7890,7890,7890,7890,0
|
|
20230711,171600,910403680,7890,7890,7890,7890,0
|
|
20230711,171500,910403680,7890,7890,7890,7890,0
|
|
20230711,171400,910403680,7890,7890,7890,7890,0
|
|
20230711,171300,910403680,7890,7890,7890,7890,0
|
|
20230711,171200,910403680,7890,7890,7890,7890,0
|
|
20230711,171100,910403680,7890,7890,7890,7890,0
|
|
20230711,171000,910403680,7890,7890,7890,7890,0
|
|
20230711,170900,910403680,7890,7890,7890,7890,0
|
|
20230711,170800,910403680,7890,7890,7890,7890,0
|
|
20230711,170700,910403680,7890,7890,7890,7890,0
|
|
20230711,170600,910403680,7890,7890,7890,7890,0
|
|
20230711,170500,910403680,7890,7890,7890,7890,0
|
|
20230711,170400,910403680,7890,7890,7890,7890,0
|
|
20230711,170300,910403680,7890,7890,7890,7890,0
|
|
20230711,170200,910403680,7890,7890,7890,7890,0
|
|
20230711,170100,910403680,7890,7890,7890,7890,0
|
|
20230711,170000,910403680,7890,7890,7890,7890,0
|
|
20230711,165900,910403680,7890,7890,7890,7890,0
|
|
20230711,165800,910403680,7890,7890,7890,7890,0
|
|
20230711,165700,910403680,7890,7890,7890,7890,0
|
|
20230711,165600,910403680,7890,7890,7890,7890,0
|
|
20230711,165500,910403680,7890,7890,7890,7890,0
|
|
20230711,165400,910403680,7890,7890,7890,7890,3373
|
|
20230711,165300,910403680,7890,7890,7890,7890,0
|
|
20230711,165200,910403680,7890,7890,7890,7890,0
|
|
20230711,165100,910403680,7890,7890,7890,7890,0
|
|
20230711,165000,910403680,7890,7890,7890,7890,0
|
|
20230711,164900,910403680,7890,7890,7890,7890,0
|
|
20230711,164800,910403680,7890,7890,7890,7890,0
|
|
20230711,164700,910403680,7890,7890,7890,7890,0
|
|
20230711,164600,910403680,7890,7890,7890,7890,0
|
|
20230711,164500,910403680,7890,7890,7890,7890,0
|
|
20230711,164400,910403680,7890,7890,7890,7890,0
|
|
20230711,164300,910403680,7890,7890,7890,7890,0
|
|
20230711,164200,910403680,7890,7890,7890,7890,0
|
|
20230711,164100,910403680,7890,7890,7890,7890,0
|
|
20230711,164000,910403680,7890,7890,7890,7890,0
|
|
20230711,163900,910403680,7890,7890,7890,7890,0
|
|
20230711,163800,910403680,7890,7890,7890,7890,0
|
|
20230711,163700,910403680,7890,7890,7890,7890,0
|
|
20230711,163600,910403680,7890,7890,7890,7890,0
|
|
20230711,163500,910403680,7890,7890,7890,7890,0
|
|
20230711,163400,910403680,7890,7890,7890,7890,0
|
|
20230711,163300,910403680,7890,7890,7890,7890,0
|
|
20230711,163200,910403680,7890,7890,7890,7890,0
|
|
20230711,163100,910403680,7890,7890,7890,7890,0
|
|
20230711,163000,910403680,7890,7890,7890,7890,0
|
|
20230711,162900,910403680,7890,7890,7890,7890,0
|
|
20230711,162800,910403680,7890,7890,7890,7890,0
|
|
20230711,162700,910403680,7890,7890,7890,7890,0
|
|
20230711,162600,910403680,7890,7890,7890,7890,0
|
|
20230711,162500,910403680,7890,7890,7890,7890,0
|
|
20230711,162400,910403680,7890,7890,7890,7890,3373
|
|
20230711,162300,910403680,7890,7890,7890,7890,0
|
|
20230711,162200,910403680,7890,7890,7890,7890,0
|
|
20230711,162100,910403680,7890,7890,7890,7890,0
|
|
20230711,162000,910403680,7890,7890,7890,7890,0
|
|
20230711,161900,910403680,7890,7890,7890,7890,0
|
|
20230711,161800,910403680,7890,7890,7890,7890,0
|
|
20230711,161700,910403680,7890,7890,7890,7890,0
|
|
20230711,161600,910403680,7890,7890,7890,7890,0
|
|
20230711,161500,910403680,7890,7890,7890,7890,0
|
|
20230711,161400,910403680,7890,7890,7890,7890,0
|
|
20230711,161300,910403680,7890,7890,7890,7890,0
|
|
20230711,161200,910403680,7890,7890,7890,7890,0
|
|
20230711,161100,910403680,7890,7890,7890,7890,0
|
|
20230711,161000,910403680,7890,7890,7890,7890,0
|
|
20230711,160900,910403680,7890,7890,7890,7890,0
|
|
20230711,160800,910403680,7890,7890,7890,7890,0
|
|
20230711,160700,910403680,7890,7890,7890,7890,0
|
|
20230711,160600,910403680,7890,7890,7890,7890,0
|
|
20230711,160500,910403680,7890,7890,7890,7890,0
|
|
20230711,160400,910403680,7890,7890,7890,7890,0
|
|
20230711,160300,910403680,7890,7890,7890,7890,0
|
|
20230711,160200,910403680,7890,7890,7890,7890,0
|
|
20230711,160100,910403680,7890,7890,7890,7890,0
|
|
20230711,160000,910403680,7890,7890,7890,7890,0
|
|
20230711,155900,910403680,7890,7890,7890,7890,0
|
|
20230711,155800,910403680,7890,7890,7890,7890,0
|
|
20230711,155700,910403680,7890,7890,7890,7890,0
|
|
20230711,155600,910403680,7890,7890,7890,7890,0
|
|
20230711,155500,910403680,7890,7890,7890,7890,0
|
|
20230711,155400,910403680,7890,7890,7890,7890,3373
|
|
20230711,155300,910403680,7890,7890,7890,7890,0
|
|
20230711,155200,910403680,7890,7890,7890,7890,0
|
|
20230711,155100,910403680,7890,7890,7890,7890,0
|
|
20230711,155000,910403680,7890,7890,7890,7890,0
|
|
20230711,154900,910403680,7890,7890,7890,7890,0
|
|
20230711,154800,910403680,7890,7890,7890,7890,0
|
|
20230711,154700,910403680,7890,7890,7890,7890,0
|
|
20230711,154600,910403680,7890,7890,7890,7890,0
|
|
20230711,154500,910403680,7890,7890,7890,7890,0
|
|
20230711,154400,910403680,7890,7890,7890,7890,0
|
|
20230711,154300,910403680,7890,7890,7890,7890,0
|
|
20230711,154200,910403680,7890,7890,7890,7890,0
|
|
20230711,154100,910403680,7890,7890,7890,7890,0
|
|
20230711,154000,910403680,7890,7890,7890,7890,0
|
|
20230711,153900,910403680,7890,7890,7890,7890,0
|
|
20230711,153800,910403680,7890,7890,7890,7890,0
|
|
20230711,153700,910403680,7890,7890,7890,7890,0
|
|
20230711,153600,910403680,7890,7890,7890,7890,0
|
|
20230711,153500,910403680,7890,7890,7890,7890,0
|
|
20230711,153400,910403680,7890,7890,7890,7890,0
|
|
20230711,153300,910403680,7890,7890,7890,7890,0
|
|
20230711,153200,910403680,7890,7890,7890,7890,0
|
|
20230711,153100,910403680,7890,7890,7890,7890,0
|
|
20230711,153000,910403680,7890,7890,7890,7890,3373
|
|
20230711,152900,883790710,7860,7860,7860,7860,0
|
|
20230711,152800,883790710,7860,7860,7860,7860,0
|
|
20230711,152700,883790710,7860,7860,7860,7860,0
|
|
20230711,152600,883790710,7860,7860,7860,7860,0
|
|
20230711,152500,883790710,7860,7860,7860,7860,0
|
|
20230711,152400,883790710,7860,7860,7860,7860,0
|
|
20230711,152300,883790710,7860,7860,7860,7860,0
|
|
20230711,152200,883790710,7860,7860,7860,7860,0
|
|
20230711,152100,883790710,7860,7860,7860,7860,0
|
|
20230711,152000,883790710,7860,7860,7860,7860,0
|
|
20230711,151900,883790710,7860,7890,7890,7860,1240
|
|
20230711,151800,874036980,7880,7880,7880,7880,0
|
|
20230711,151700,874036980,7880,7880,7880,7880,0
|
|
20230711,151600,874036980,7880,7890,7890,7880,217
|
|
20230711,151500,872326960,7880,7890,7890,7880,180
|
|
20230711,151400,870907800,7890,7890,7890,7890,0
|
|
20230711,151300,870907800,7890,7890,7890,7880,267
|
|
20230711,151200,868802130,7880,7880,7880,7880,73
|
|
20230711,151100,868226890,7870,7870,7870,7870,0
|
|
20230711,151000,868226890,7870,7870,7870,7870,100
|
|
20230711,150900,867439890,7870,7870,7870,7870,0
|
|
20230711,150800,867439890,7870,7870,7870,7870,109
|
|
20230711,150700,866582060,7870,7870,7870,7870,0
|
|
20230711,150600,866582060,7870,7870,7870,7870,0
|
|
20230711,150500,866582060,7870,7880,7880,7870,80
|
|
20230711,150400,865952110,7880,7880,7880,7880,67
|
|
20230711,150300,865424150,7880,7880,7880,7880,0
|
|
20230711,150200,865424150,7880,7890,7890,7880,121
|
|
20230711,150100,864470340,7890,7890,7890,7890,29
|
|
20230711,150000,864241530,7890,7900,7900,7890,502
|
|
20230711,145900,860280550,7900,7900,7900,7900,1
|
|
20230711,145800,860272650,7910,7910,7910,7910,142
|
|
20230711,145700,859149430,7920,7900,7920,7900,64
|
|
20230711,145600,858643790,7920,7910,7920,7910,111
|
|
20230711,145500,857765380,7910,7910,7910,7910,26
|
|
20230711,145400,857559720,7910,7910,7910,7910,0
|
|
20230711,145300,857559720,7910,7910,7910,7910,0
|
|
20230711,145200,857559720,7910,7910,7910,7910,3
|
|
20230711,145100,857535990,7920,7920,7920,7920,0
|
|
20230711,145000,857535990,7920,7920,7920,7920,2
|
|
20230711,144900,857520150,7900,7910,7910,7900,16
|
|
20230711,144800,857393600,7900,7900,7900,7900,98
|
|
20230711,144700,856619400,7900,7900,7900,7900,0
|
|
20230711,144600,856619400,7900,7900,7900,7900,0
|
|
20230711,144500,856619400,7900,7900,7900,7900,0
|
|
20230711,144400,856619400,7900,7900,7900,7900,0
|
|
20230711,144300,856619400,7900,7900,7900,7900,0
|
|
20230711,144200,856619400,7900,7900,7900,7900,141
|
|
20230711,144100,855505500,7890,7890,7890,7890,2
|
|
20230711,144000,855489720,7890,7890,7890,7890,130
|
|
20230711,143900,854464020,7900,7900,7900,7900,0
|
|
20230711,143800,854464020,7900,7900,7900,7900,70
|
|
20230711,143700,853911020,7900,7900,7900,7900,400
|
|
20230711,143600,850751020,7900,7910,7910,7900,2593
|
|
20230711,143500,830260390,7910,7910,7910,7910,500
|
|
20230711,143400,826305390,7910,7910,7910,7910,0
|
|
20230711,143300,826305390,7910,7920,7920,7910,500
|
|
20230711,143200,822349740,7920,7920,7920,7920,219
|
|
20230711,143100,820615260,7920,7920,7920,7920,81
|
|
20230711,143000,819973740,7920,7920,7920,7920,54
|
|
20230711,142900,819546060,7920,7920,7920,7920,146
|
|
20230711,142800,818389740,7930,7930,7930,7930,0
|
|
20230711,142700,818389740,7930,7930,7930,7930,58
|
|
20230711,142600,817929800,7930,7930,7930,7930,20
|
|
20230711,142500,817771200,7930,7930,7930,7930,0
|
|
20230711,142400,817771200,7930,7930,7930,7930,100
|
|
20230711,142300,816978200,7930,7930,7930,7930,0
|
|
20230711,142200,816978200,7930,7930,7930,7930,0
|
|
20230711,142100,816978200,7930,7930,7930,7930,13
|
|
20230711,142000,816875110,7940,7940,7940,7940,0
|
|
20230711,141900,816875110,7940,7940,7940,7940,0
|
|
20230711,141800,816875110,7940,7940,7940,7940,585
|
|
20230711,141700,812230210,7940,7940,7940,7940,0
|
|
20230711,141600,812230210,7940,7940,7940,7940,3
|
|
20230711,141500,812206390,7940,7940,7940,7940,0
|
|
20230711,141400,812206390,7940,7940,7940,7940,12
|
|
20230711,141300,812111110,7950,7950,7950,7950,0
|
|
20230711,141200,812111110,7950,7950,7950,7950,0
|
|
20230711,141100,812111110,7950,7950,7950,7950,0
|
|
20230711,141000,812111110,7950,7950,7950,7950,0
|
|
20230711,140900,812111110,7950,7950,7950,7950,1
|
|
20230711,140800,812103160,7940,7940,7940,7940,28
|
|
20230711,140700,811880840,7940,7940,7940,7940,0
|
|
20230711,140600,811880840,7940,7940,7940,7940,6
|
|
20230711,140500,811833200,7930,7930,7930,7930,50
|
|
20230711,140400,811436700,7930,7930,7930,7930,0
|
|
20230711,140300,811436700,7930,7930,7930,7930,0
|
|
20230711,140200,811436700,7930,7930,7930,7930,84
|
|
20230711,140100,810770580,7940,7940,7940,7940,0
|
|
20230711,140000,810770580,7940,7940,7940,7940,1
|
|
20230711,135900,810762640,7930,7930,7930,7930,0
|
|
20230711,135800,810762640,7930,7930,7930,7930,0
|
|
20230711,135700,810762640,7930,7930,7930,7930,10
|
|
20230711,135600,810683340,7930,7930,7930,7930,0
|
|
20230711,135500,810683340,7930,7930,7930,7930,1843
|
|
20230711,135400,796068350,7910,7910,7910,7910,0
|
|
20230711,135300,796068350,7910,7910,7910,7910,0
|
|
20230711,135200,796068350,7910,7910,7910,7910,0
|
|
20230711,135100,796068350,7910,7910,7910,7910,0
|
|
20230711,135000,796068350,7910,7910,7910,7910,0
|
|
20230711,134900,796068350,7910,7910,7910,7910,0
|
|
20230711,134800,796068350,7910,7910,7910,7910,0
|
|
20230711,134700,796068350,7910,7910,7910,7910,0
|
|
20230711,134600,796068350,7910,7910,7910,7910,0
|
|
20230711,134500,796068350,7910,7910,7910,7910,167
|
|
20230711,134400,794747380,7910,7920,7920,7910,157
|
|
20230711,134300,793504070,7910,7920,7920,7910,1241
|
|
20230711,134200,783685680,7920,7920,7920,7920,0
|
|
20230711,134100,783685680,7920,7920,7920,7920,0
|
|
20230711,134000,783685680,7920,7920,7920,7920,0
|
|
20230711,133900,783685680,7920,7920,7920,7920,0
|
|
20230711,133800,783685680,7920,7920,7920,7920,0
|
|
20230711,133700,783685680,7920,7920,7920,7920,13
|
|
20230711,133600,783582720,7920,7920,7920,7920,0
|
|
20230711,133500,783582720,7920,7920,7920,7920,0
|
|
20230711,133400,783582720,7920,7920,7920,7920,44
|
|
20230711,133300,783234240,7910,7910,7910,7910,0
|
|
20230711,133200,783234240,7910,7910,7910,7910,0
|
|
20230711,133100,783234240,7910,7920,7920,7910,715
|
|
20230711,133000,777578390,7920,7920,7920,7920,0
|
|
20230711,132900,777578390,7920,7920,7920,7920,0
|
|
20230711,132800,777578390,7920,7920,7920,7920,100
|
|
20230711,132700,776786390,7920,7920,7920,7920,0
|
|
20230711,132600,776786390,7920,7920,7920,7920,480
|
|
20230711,132500,772984790,7910,7920,7920,7910,419
|
|
20230711,132400,769668810,7920,7920,7920,7920,16
|
|
20230711,132300,769542090,7930,7930,7930,7930,1
|
|
20230711,132200,769534160,7930,7940,7950,7930,267
|
|
20230711,132100,767414710,7940,7940,7940,7940,50
|
|
20230711,132000,767017710,7940,7940,7940,7940,130
|
|
20230711,131900,765985510,7940,7940,7940,7940,70
|
|
20230711,131800,765429710,7920,7920,7920,7920,0
|
|
20230711,131700,765429710,7920,7920,7920,7920,0
|
|
20230711,131600,765429710,7920,7920,7920,7920,0
|
|
20230711,131500,765429710,7920,7920,7920,7920,2209
|
|
20230711,131400,747934430,7930,7940,7940,7930,257
|
|
20230711,131300,745894310,7940,7940,7940,7940,249
|
|
20230711,131200,743917250,7950,7960,7960,7950,858
|
|
20230711,131100,737091570,7960,7960,7960,7960,1
|
|
20230711,131000,737083610,7980,7980,7980,7980,10
|
|
20230711,130900,737003810,7980,7980,7980,7980,324
|
|
20230711,130800,734418290,7980,7980,7980,7980,666
|
|
20230711,130700,729103610,7980,7980,7980,7980,11
|
|
20230711,130600,729015830,7980,7980,7980,7980,0
|
|
20230711,130500,729015830,7980,7980,7980,7980,400
|
|
20230711,130400,725823830,7980,7970,7980,7970,1000
|
|
20230711,130300,717844960,7960,7960,7960,7960,0
|
|
20230711,130200,717844960,7960,7950,7960,7950,3000
|
|
20230711,130100,693969230,7940,7940,7940,7940,175
|
|
20230711,130000,692579730,7940,7920,7940,7920,3000
|
|
20230711,125900,668784910,7890,7890,7890,7890,0
|
|
20230711,125800,668784910,7890,7890,7890,7890,50
|
|
20230711,125700,668390410,7920,7920,7920,7920,0
|
|
20230711,125600,668390410,7920,7920,7920,7920,0
|
|
20230711,125500,668390410,7920,7920,7920,7920,1305
|
|
20230711,125400,658054810,7920,7880,7920,7880,3695
|
|
20230711,125300,628816830,7870,7870,7870,7870,0
|
|
20230711,125200,628816830,7870,7870,7870,7870,0
|
|
20230711,125100,628816830,7870,7870,7870,7870,0
|
|
20230711,125000,628816830,7870,7870,7870,7870,0
|
|
20230711,124900,628816830,7870,7870,7870,7870,0
|
|
20230711,124800,628816830,7870,7870,7870,7870,0
|
|
20230711,124700,628816830,7870,7870,7870,7870,0
|
|
20230711,124600,628816830,7870,7870,7870,7870,200
|
|
20230711,124500,627242830,7870,7870,7870,7870,0
|
|
20230711,124400,627242830,7870,7870,7870,7870,0
|
|
20230711,124300,627242830,7870,7880,7880,7870,1000
|
|
20230711,124200,619367400,7880,7880,7880,7880,0
|
|
20230711,124100,619367400,7880,7880,7880,7880,400
|
|
20230711,124000,616215400,7900,7900,7900,7900,0
|
|
20230711,123900,616215400,7900,7900,7900,7900,0
|
|
20230711,123800,616215400,7900,7900,7900,7900,0
|
|
20230711,123700,616215400,7900,7900,7900,7900,0
|
|
20230711,123600,616215400,7900,7900,7900,7900,0
|
|
20230711,123500,616215400,7900,7900,7900,7900,89
|
|
20230711,123400,615512300,7910,7910,7910,7910,365
|
|
20230711,123300,612625150,7910,7910,7910,7910,5
|
|
20230711,123200,612585600,7910,7900,7910,7900,107
|
|
20230711,123100,611739350,7900,7900,7900,7900,0
|
|
20230711,123000,611739350,7900,7900,7900,7900,0
|
|
20230711,122900,611739350,7900,7900,7900,7900,410
|
|
20230711,122800,608500350,7880,7880,7880,7880,0
|
|
20230711,122700,608500350,7880,7880,7880,7880,336
|
|
20230711,122600,605852670,7880,7880,7880,7880,3
|
|
20230711,122500,605829030,7870,7870,7870,7870,0
|
|
20230711,122400,605829030,7870,7870,7870,7870,0
|
|
20230711,122300,605829030,7870,7870,7870,7870,0
|
|
20230711,122200,605829030,7870,7870,7870,7870,0
|
|
20230711,122100,605829030,7870,7870,7870,7870,10
|
|
20230711,122000,605750330,7870,7870,7870,7870,0
|
|
20230711,121900,605750330,7870,7870,7870,7870,60
|
|
20230711,121800,605278130,7860,7860,7860,7860,0
|
|
20230711,121700,605278130,7860,7860,7860,7860,337
|
|
20230711,121600,602629310,7860,7860,7860,7860,0
|
|
20230711,121500,602629310,7860,7860,7860,7860,15
|
|
20230711,121400,602511410,7850,7850,7850,7850,1479
|
|
20230711,121300,590901260,7850,7840,7850,7840,1041
|
|
20230711,121200,582731050,7830,7830,7830,7830,0
|
|
20230711,121100,582731050,7830,7830,7830,7830,0
|
|
20230711,121000,582731050,7830,7830,7830,7830,5
|
|
20230711,120900,582691900,7830,7830,7830,7830,5
|
|
20230711,120800,582652750,7830,7820,7840,7820,139
|
|
20230711,120700,581563200,7820,7820,7820,7820,7
|
|
20230711,120600,581508460,7820,7810,7820,7810,151
|
|
20230711,120500,580328900,7820,7820,7820,7820,45
|
|
20230711,120400,579977000,7810,7810,7810,7810,0
|
|
20230711,120300,579977000,7810,7800,7810,7800,415
|
|
20230711,120200,576737860,7810,7790,7810,7790,2519
|
|
20230711,120100,557089910,7790,7790,7790,7790,154
|
|
20230711,120000,555890250,7790,7790,7790,7790,0
|
|
20230711,115900,555890250,7790,7790,7790,7790,0
|
|
20230711,115800,555890250,7790,7790,7790,7790,60
|
|
20230711,115700,555422850,7790,7790,7790,7790,0
|
|
20230711,115600,555422850,7790,7790,7790,7790,22
|
|
20230711,115500,555251470,7790,7790,7790,7790,51
|
|
20230711,115400,554854180,7790,7790,7790,7790,186
|
|
20230711,115300,553405240,7790,7790,7790,7790,52
|
|
20230711,115200,553000160,7790,7790,7790,7790,74
|
|
20230711,115100,552423700,7790,7780,7790,7780,561
|
|
20230711,115000,548058480,7780,7780,7780,7780,77
|
|
20230711,114900,547459420,7770,7770,7770,7770,0
|
|
20230711,114800,547459420,7770,7830,7830,7770,7613
|
|
20230711,114700,488130910,7840,7840,7840,7840,30
|
|
20230711,114600,487895710,7840,7840,7840,7840,0
|
|
20230711,114500,487895710,7840,7840,7840,7840,1
|
|
20230711,114400,487887870,7840,7840,7840,7840,0
|
|
20230711,114300,487887870,7840,7840,7840,7840,1
|
|
20230711,114200,487880030,7830,7830,7830,7830,0
|
|
20230711,114100,487880030,7830,7830,7830,7830,220
|
|
20230711,114000,486157430,7830,7830,7830,7830,0
|
|
20230711,113900,486157430,7830,7840,7840,7830,70
|
|
20230711,113800,485609130,7830,7830,7830,7830,301
|
|
20230711,113700,483252300,7830,7830,7830,7830,283
|
|
20230711,113600,481036410,7820,7820,7820,7820,0
|
|
20230711,113500,481036410,7820,7820,7820,7820,0
|
|
20230711,113400,481036410,7820,7820,7820,7820,12
|
|
20230711,113300,480942570,7810,7830,7830,7810,351
|
|
20230711,113200,478199610,7830,7830,7830,7830,1
|
|
20230711,113100,478191780,7830,7830,7830,7830,13
|
|
20230711,113000,478089990,7830,7830,7830,7830,10
|
|
20230711,112900,478011690,7820,7820,7820,7820,0
|
|
20230711,112800,478011690,7820,7820,7820,7820,100
|
|
20230711,112700,477229690,7820,7820,7820,7820,0
|
|
20230711,112600,477229690,7820,7820,7820,7820,0
|
|
20230711,112500,477229690,7820,7820,7820,7820,0
|
|
20230711,112400,477229690,7820,7820,7820,7820,0
|
|
20230711,112300,477229690,7820,7820,7820,7820,0
|
|
20230711,112200,477229690,7820,7820,7820,7820,0
|
|
20230711,112100,477229690,7820,7820,7820,7820,5
|
|
20230711,112000,477190590,7820,7820,7820,7820,0
|
|
20230711,111900,477190590,7820,7820,7820,7820,152
|
|
20230711,111800,476001950,7820,7830,7830,7820,605
|
|
20230711,111700,471264940,7820,7820,7820,7820,100
|
|
20230711,111600,470482940,7820,7820,7820,7820,25
|
|
20230711,111500,470287440,7810,7810,7820,7800,668
|
|
20230711,111400,465070330,7810,7810,7810,7810,45
|
|
20230711,111300,464718880,7790,7790,7790,7790,105
|
|
20230711,111200,463900930,7790,7790,7790,7790,31
|
|
20230711,111100,463659440,7790,7780,7790,7780,1118
|
|
20230711,111000,454955360,7780,7800,7800,7780,1228
|
|
20230711,110900,445395760,7800,7800,7800,7800,40
|
|
20230711,110800,445083760,7800,7790,7800,7780,1668
|
|
20230711,110700,432095890,7800,7810,7810,7800,763
|
|
20230711,110600,426144370,7830,7830,7830,7830,0
|
|
20230711,110500,426144370,7830,7810,7830,7800,3262
|
|
20230711,110400,400673020,7810,7800,7810,7800,1539
|
|
20230711,110300,388664600,7800,7800,7800,7800,60
|
|
20230711,110200,388196600,7800,7880,7880,7800,71
|
|
20230711,110100,387642240,7850,7800,7850,7800,6249
|
|
20230711,110000,338750030,7800,7800,7800,7800,346
|
|
20230711,105900,336051230,7800,7790,7800,7790,255
|
|
20230711,105800,334063150,7790,7800,7800,7790,532
|
|
20230711,105700,329917060,7800,7800,7800,7800,190
|
|
20230711,105600,328435060,7800,7800,7800,7800,781
|
|
20230711,105500,322343260,7800,7800,7800,7800,0
|
|
20230711,105400,322343260,7800,7810,7810,7800,1380
|
|
20230711,105300,311577310,7820,7840,7840,7810,2391
|
|
20230711,105200,292891120,7830,7850,7850,7830,92
|
|
20230711,105100,292169760,7850,7850,7850,7850,106
|
|
20230711,105000,291337660,7850,7850,7850,7830,1014
|
|
20230711,104900,283383070,7860,7860,7860,7860,500
|
|
20230711,104800,279453070,7860,7860,7860,7860,50
|
|
20230711,104700,279060070,7860,7860,7860,7860,20
|
|
20230711,104600,278902870,7850,7850,7850,7850,0
|
|
20230711,104500,278902870,7850,7850,7850,7850,0
|
|
20230711,104400,278902870,7850,7860,7860,7850,781
|
|
20230711,104300,272767610,7850,7860,7860,7850,120
|
|
20230711,104200,271825510,7870,7870,7870,7870,50
|
|
20230711,104100,271432010,7860,7860,7860,7860,103
|
|
20230711,104000,270622430,7870,7870,7870,7870,634
|
|
20230711,103900,265632850,7870,7860,7870,7860,521
|
|
20230711,103800,261532790,7860,7870,7880,7860,726
|
|
20230711,103700,255814380,7860,7850,7860,7850,1403
|
|
20230711,103600,244795810,7850,7870,7880,7850,766
|
|
20230711,103500,238771930,7880,7880,7880,7880,320
|
|
20230711,103400,236250330,7880,7880,7880,7880,214
|
|
20230711,103300,234564010,7880,7880,7880,7880,65
|
|
20230711,103200,234051810,7880,7880,7880,7880,1
|
|
20230711,103100,234043930,7870,7870,7870,7870,303
|
|
20230711,103000,231659320,7870,7870,7870,7870,11
|
|
20230711,102900,231572750,7870,7870,7870,7870,0
|
|
20230711,102800,231572750,7870,7870,7870,7870,0
|
|
20230711,102700,231572750,7870,7870,7870,7870,0
|
|
20230711,102600,231572750,7870,7870,7870,7870,190
|
|
20230711,102500,230077450,7870,7870,7870,7870,0
|
|
20230711,102400,230077450,7870,7870,7870,7870,0
|
|
20230711,102300,230077450,7870,7870,7870,7870,0
|
|
20230711,102200,230077450,7870,7880,7880,7870,1196
|
|
20230711,102100,220664090,7880,7890,7890,7880,1113
|
|
20230711,102000,211893450,7890,7890,7890,7890,1556
|
|
20230711,101900,199616610,7900,7900,7900,7900,1042
|
|
20230711,101800,191384810,7900,7930,7930,7900,2896
|
|
20230711,101700,168469470,7930,7930,7930,7930,1235
|
|
20230711,101600,158675920,7930,7930,7930,7930,0
|
|
20230711,101500,158675920,7930,7930,7930,7930,0
|
|
20230711,101400,158675920,7930,7920,7930,7920,118
|
|
20230711,101300,157741260,7930,7930,7930,7930,28
|
|
20230711,101200,157519220,7930,7930,7930,7930,100
|
|
20230711,101100,156726220,7930,7930,7930,7930,10
|
|
20230711,101000,156646920,7920,7930,7930,7920,166
|
|
20230711,100900,155330810,7940,7960,7980,7940,2802
|
|
20230711,100800,133069600,7960,7960,7960,7960,0
|
|
20230711,100700,133069600,7960,7960,7960,7960,0
|
|
20230711,100600,133069600,7960,7970,7970,7960,345
|
|
20230711,100500,130322160,7970,7980,7980,7970,21
|
|
20230711,100400,130154650,7980,7980,7980,7980,197
|
|
20230711,100300,128582590,7980,7980,7980,7980,0
|
|
20230711,100200,128582590,7980,7980,7980,7980,160
|
|
20230711,100100,127305790,7990,7990,7990,7990,682
|
|
20230711,100000,121856610,7990,8000,8000,7990,202
|
|
20230711,095900,120240700,8000,8000,8010,8000,64
|
|
20230711,095800,119728110,8010,8010,8010,8010,1
|
|
20230711,095700,119720100,8000,8000,8000,8000,0
|
|
20230711,095600,119720100,8000,8000,8000,8000,0
|
|
20230711,095500,119720100,8000,8000,8000,8000,1
|
|
20230711,095400,119712100,8000,8000,8000,8000,0
|
|
20230711,095300,119712100,8000,8000,8000,8000,10
|
|
20230711,095200,119632100,8010,8010,8010,8010,0
|
|
20230711,095100,119632100,8010,8010,8010,8010,42
|
|
20230711,095000,119295680,8010,8000,8010,8000,436
|
|
20230711,094900,115806780,7990,7990,7990,7990,1
|
|
20230711,094800,115798790,7990,7990,7990,7990,0
|
|
20230711,094700,115798790,7990,7990,7990,7990,23
|
|
20230711,094600,115615020,7970,7970,7970,7970,19
|
|
20230711,094500,115463590,7990,7980,7990,7980,200
|
|
20230711,094400,113866600,7990,7990,7990,7990,205
|
|
20230711,094300,112228650,8000,8000,8000,8000,110
|
|
20230711,094200,111348650,8000,8000,8000,8000,1
|
|
20230711,094100,111340650,8000,8000,8000,8000,51
|
|
20230711,094000,110932650,8000,8010,8010,8000,1002
|
|
20230711,093900,102908350,8020,8020,8020,8020,100
|
|
20230711,093800,102106350,8010,8010,8010,8010,264
|
|
20230711,093700,99991710,8010,8010,8010,8010,7
|
|
20230711,093600,99935640,8020,8020,8020,8020,181
|
|
20230711,093500,98484020,8020,8020,8020,8020,0
|
|
20230711,093400,98484020,8020,8020,8020,8020,349
|
|
20230711,093300,95685040,8020,8010,8020,8010,1043
|
|
20230711,093200,87330460,8010,8000,8010,8000,33
|
|
20230711,093100,87066260,8000,8000,8000,8000,334
|
|
20230711,093000,84394260,8000,8000,8000,8000,40
|
|
20230711,092900,84074260,8010,8020,8020,8010,118
|
|
20230711,092800,83129060,8010,8010,8010,8010,50
|
|
20230711,092700,82728560,8020,8020,8020,8020,0
|
|
20230711,092600,82728560,8020,8050,8060,8020,1398
|
|
20230711,092500,71515060,8070,8070,8070,8070,0
|
|
20230711,092400,71515060,8070,8090,8090,8070,79
|
|
20230711,092300,70876370,8090,8050,8100,8040,1374
|
|
20230711,092200,59753270,8040,8000,8040,8000,2110
|
|
20230711,092100,42826550,7980,7980,7980,7980,437
|
|
20230711,092000,39339290,7960,7960,7960,7960,8
|
|
20230711,091900,39275610,7960,7970,7970,7960,1223
|
|
20230711,091800,29539810,7970,7970,7970,7970,31
|
|
20230711,091700,29292740,7970,7970,7970,7970,0
|
|
20230711,091600,29292740,7970,7970,7970,7970,1
|
|
20230711,091500,29284770,7970,7980,7980,7970,170
|
|
20230711,091400,27929720,8010,7970,8010,7960,1062
|
|
20230711,091300,19433370,7990,7990,8000,7990,103
|
|
20230711,091200,18609410,8000,7970,8000,7970,16
|
|
20230711,091100,18481720,7950,7950,7950,7900,1254
|
|
20230711,091000,8524730,7980,7980,7980,7980,0
|
|
20230711,090900,8524730,7980,7980,7980,7980,1
|
|
20230711,090800,8516750,8020,7980,8020,7980,2
|
|
20230711,090700,8500750,8030,7970,8030,7970,19
|
|
20230711,090600,8348580,7990,8000,8030,7990,35
|
|
20230711,090500,8068390,8000,8000,8000,7990,103
|
|
20230711,090400,7244410,8010,8020,8020,8000,21
|
|
20230711,090300,7076200,8020,8020,8020,8020,1
|
|
20230711,090200,7068180,8030,8030,8030,8030,2
|
|
20230711,090100,7052120,7900,7900,7900,7900,20
|
|
20230711,090000,6894120,7870,7870,7870,7870,876
|