660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,195700,288134530,7780,7780,7780,7780,3000
|
|
20230711,195600,288134530,7780,7780,7780,7780,0
|
|
20230711,195500,288134530,7780,7780,7780,7780,0
|
|
20230711,195400,288134530,7780,7780,7780,7780,0
|
|
20230711,195300,288134530,7780,7780,7780,7780,0
|
|
20230711,195200,288134530,7780,7780,7780,7780,0
|
|
20230711,195100,288134530,7780,7780,7780,7780,0
|
|
20230711,195000,288134530,7780,7780,7780,7780,0
|
|
20230711,194900,288134530,7780,7780,7780,7780,0
|
|
20230711,194800,288134530,7780,7780,7780,7780,0
|
|
20230711,194700,288134530,7780,7780,7780,7780,0
|
|
20230711,194600,288134530,7780,7780,7780,7780,0
|
|
20230711,194500,288134530,7780,7780,7780,7780,0
|
|
20230711,194400,288134530,7780,7780,7780,7780,0
|
|
20230711,194300,288134530,7780,7780,7780,7780,0
|
|
20230711,194200,288134530,7780,7780,7780,7780,0
|
|
20230711,194100,288134530,7780,7780,7780,7780,0
|
|
20230711,194000,288134530,7780,7780,7780,7780,0
|
|
20230711,193900,288134530,7780,7780,7780,7780,0
|
|
20230711,193800,288134530,7780,7780,7780,7780,0
|
|
20230711,193700,288134530,7780,7780,7780,7780,0
|
|
20230711,193600,288134530,7780,7780,7780,7780,0
|
|
20230711,193500,288134530,7780,7780,7780,7780,0
|
|
20230711,193400,288134530,7780,7780,7780,7780,0
|
|
20230711,193300,288134530,7780,7780,7780,7780,0
|
|
20230711,193200,288134530,7780,7780,7780,7780,0
|
|
20230711,193100,288134530,7780,7780,7780,7780,0
|
|
20230711,193000,288134530,7780,7780,7780,7780,0
|
|
20230711,192900,288134530,7780,7780,7780,7780,0
|
|
20230711,192800,288134530,7780,7780,7780,7780,0
|
|
20230711,192700,288134530,7780,7780,7780,7780,3000
|
|
20230711,192600,288134530,7780,7780,7780,7780,0
|
|
20230711,192500,288134530,7780,7780,7780,7780,0
|
|
20230711,192400,288134530,7780,7780,7780,7780,0
|
|
20230711,192300,288134530,7780,7780,7780,7780,0
|
|
20230711,192200,288134530,7780,7780,7780,7780,0
|
|
20230711,192100,288134530,7780,7780,7780,7780,0
|
|
20230711,192000,288134530,7780,7780,7780,7780,0
|
|
20230711,191900,288134530,7780,7780,7780,7780,0
|
|
20230711,191800,288134530,7780,7780,7780,7780,0
|
|
20230711,191700,288134530,7780,7780,7780,7780,0
|
|
20230711,191600,288134530,7780,7780,7780,7780,0
|
|
20230711,191500,288134530,7780,7780,7780,7780,0
|
|
20230711,191400,288134530,7780,7780,7780,7780,0
|
|
20230711,191300,288134530,7780,7780,7780,7780,0
|
|
20230711,191200,288134530,7780,7780,7780,7780,0
|
|
20230711,191100,288134530,7780,7780,7780,7780,0
|
|
20230711,191000,288134530,7780,7780,7780,7780,0
|
|
20230711,190900,288134530,7780,7780,7780,7780,0
|
|
20230711,190800,288134530,7780,7780,7780,7780,0
|
|
20230711,190700,288134530,7780,7780,7780,7780,0
|
|
20230711,190600,288134530,7780,7780,7780,7780,0
|
|
20230711,190500,288134530,7780,7780,7780,7780,0
|
|
20230711,190400,288134530,7780,7780,7780,7780,0
|
|
20230711,190300,288134530,7780,7780,7780,7780,0
|
|
20230711,190200,288134530,7780,7780,7780,7780,0
|
|
20230711,190100,288134530,7780,7780,7780,7780,0
|
|
20230711,190000,288134530,7780,7780,7780,7780,0
|
|
20230711,185900,288134530,7780,7780,7780,7780,0
|
|
20230711,185800,288134530,7780,7780,7780,7780,0
|
|
20230711,185700,288134530,7780,7780,7780,7780,3000
|
|
20230711,185600,288134530,7780,7780,7780,7780,0
|
|
20230711,185500,288134530,7780,7780,7780,7780,0
|
|
20230711,185400,288134530,7780,7780,7780,7780,0
|
|
20230711,185300,288134530,7780,7780,7780,7780,0
|
|
20230711,185200,288134530,7780,7780,7780,7780,0
|
|
20230711,185100,288134530,7780,7780,7780,7780,0
|
|
20230711,185000,288134530,7780,7780,7780,7780,0
|
|
20230711,184900,288134530,7780,7780,7780,7780,0
|
|
20230711,184800,288134530,7780,7780,7780,7780,0
|
|
20230711,184700,288134530,7780,7780,7780,7780,0
|
|
20230711,184600,288134530,7780,7780,7780,7780,0
|
|
20230711,184500,288134530,7780,7780,7780,7780,0
|
|
20230711,184400,288134530,7780,7780,7780,7780,0
|
|
20230711,184300,288134530,7780,7780,7780,7780,0
|
|
20230711,184200,288134530,7780,7780,7780,7780,0
|
|
20230711,184100,288134530,7780,7780,7780,7780,0
|
|
20230711,184000,288134530,7780,7780,7780,7780,0
|
|
20230711,183900,288134530,7780,7780,7780,7780,0
|
|
20230711,183800,288134530,7780,7780,7780,7780,0
|
|
20230711,183700,288134530,7780,7780,7780,7780,0
|
|
20230711,183600,288134530,7780,7780,7780,7780,0
|
|
20230711,183500,288134530,7780,7780,7780,7780,0
|
|
20230711,183400,288134530,7780,7780,7780,7780,0
|
|
20230711,183300,288134530,7780,7780,7780,7780,0
|
|
20230711,183200,288134530,7780,7780,7780,7780,0
|
|
20230711,183100,288134530,7780,7780,7780,7780,0
|
|
20230711,183000,288134530,7780,7780,7780,7780,0
|
|
20230711,182900,288134530,7780,7780,7780,7780,0
|
|
20230711,182800,288134530,7780,7780,7780,7780,0
|
|
20230711,182700,288134530,7780,7780,7780,7780,3000
|
|
20230711,182600,288134530,7780,7780,7780,7780,0
|
|
20230711,182500,288134530,7780,7780,7780,7780,0
|
|
20230711,182400,288134530,7780,7780,7780,7780,0
|
|
20230711,182300,288134530,7780,7780,7780,7780,0
|
|
20230711,182200,288134530,7780,7780,7780,7780,0
|
|
20230711,182100,288134530,7780,7780,7780,7780,0
|
|
20230711,182000,288134530,7780,7780,7780,7780,0
|
|
20230711,181900,288134530,7780,7780,7780,7780,0
|
|
20230711,181800,288134530,7780,7780,7780,7780,0
|
|
20230711,181700,288134530,7780,7780,7780,7780,0
|
|
20230711,181600,288134530,7780,7780,7780,7780,0
|
|
20230711,181500,288134530,7780,7780,7780,7780,0
|
|
20230711,181400,288134530,7780,7780,7780,7780,0
|
|
20230711,181300,288134530,7780,7780,7780,7780,0
|
|
20230711,181200,288134530,7780,7780,7780,7780,0
|
|
20230711,181100,288134530,7780,7780,7780,7780,0
|
|
20230711,181000,288134530,7780,7780,7780,7780,0
|
|
20230711,180900,288134530,7780,7780,7780,7780,0
|
|
20230711,180800,288134530,7780,7780,7780,7780,0
|
|
20230711,180700,288134530,7780,7780,7780,7780,0
|
|
20230711,180600,288134530,7780,7780,7780,7780,0
|
|
20230711,180500,288134530,7780,7780,7780,7780,0
|
|
20230711,180400,288134530,7780,7780,7780,7780,0
|
|
20230711,180300,288134530,7780,7780,7780,7780,0
|
|
20230711,180200,288134530,7780,7780,7780,7780,0
|
|
20230711,180100,288134530,7780,7780,7780,7780,0
|
|
20230711,180000,288134530,7780,7780,7780,7780,0
|
|
20230711,175900,288134530,7780,7780,7780,7780,0
|
|
20230711,175800,288134530,7780,7780,7780,7780,0
|
|
20230711,175700,288134530,7780,7780,7780,7780,3000
|
|
20230711,175600,288134530,7780,7780,7780,7780,0
|
|
20230711,175500,288134530,7780,7780,7780,7780,0
|
|
20230711,175400,288134530,7780,7780,7780,7780,0
|
|
20230711,175300,288134530,7780,7780,7780,7780,0
|
|
20230711,175200,288134530,7780,7780,7780,7780,0
|
|
20230711,175100,288134530,7780,7780,7780,7780,0
|
|
20230711,175000,288134530,7780,7780,7780,7780,0
|
|
20230711,174900,288134530,7780,7780,7780,7780,0
|
|
20230711,174800,288134530,7780,7780,7780,7780,0
|
|
20230711,174700,288134530,7780,7780,7780,7780,0
|
|
20230711,174600,288134530,7780,7780,7780,7780,0
|
|
20230711,174500,288134530,7780,7780,7780,7780,0
|
|
20230711,174400,288134530,7780,7780,7780,7780,0
|
|
20230711,174300,288134530,7780,7780,7780,7780,0
|
|
20230711,174200,288134530,7780,7780,7780,7780,0
|
|
20230711,174100,288134530,7780,7780,7780,7780,0
|
|
20230711,174000,288134530,7780,7780,7780,7780,0
|
|
20230711,173900,288134530,7780,7780,7780,7780,0
|
|
20230711,173800,288134530,7780,7780,7780,7780,0
|
|
20230711,173700,288134530,7780,7780,7780,7780,0
|
|
20230711,173600,288134530,7780,7780,7780,7780,0
|
|
20230711,173500,288134530,7780,7780,7780,7780,0
|
|
20230711,173400,288134530,7780,7780,7780,7780,0
|
|
20230711,173300,288134530,7780,7780,7780,7780,0
|
|
20230711,173200,288134530,7780,7780,7780,7780,0
|
|
20230711,173100,288134530,7780,7780,7780,7780,0
|
|
20230711,173000,288134530,7780,7780,7780,7780,0
|
|
20230711,172900,288134530,7780,7780,7780,7780,0
|
|
20230711,172800,288134530,7780,7780,7780,7780,0
|
|
20230711,172700,288134530,7780,7780,7780,7780,3000
|
|
20230711,172600,288134530,7780,7780,7780,7780,0
|
|
20230711,172500,288134530,7780,7780,7780,7780,0
|
|
20230711,172400,288134530,7780,7780,7780,7780,0
|
|
20230711,172300,288134530,7780,7780,7780,7780,0
|
|
20230711,172200,288134530,7780,7780,7780,7780,0
|
|
20230711,172100,288134530,7780,7780,7780,7780,0
|
|
20230711,172000,288134530,7780,7780,7780,7780,0
|
|
20230711,171900,288134530,7780,7780,7780,7780,0
|
|
20230711,171800,288134530,7780,7780,7780,7780,0
|
|
20230711,171700,288134530,7780,7780,7780,7780,0
|
|
20230711,171600,288134530,7780,7780,7780,7780,0
|
|
20230711,171500,288134530,7780,7780,7780,7780,0
|
|
20230711,171400,288134530,7780,7780,7780,7780,0
|
|
20230711,171300,288134530,7780,7780,7780,7780,0
|
|
20230711,171200,288134530,7780,7780,7780,7780,0
|
|
20230711,171100,288134530,7780,7780,7780,7780,0
|
|
20230711,171000,288134530,7780,7780,7780,7780,0
|
|
20230711,170900,288134530,7780,7780,7780,7780,0
|
|
20230711,170800,288134530,7780,7780,7780,7780,0
|
|
20230711,170700,288134530,7780,7780,7780,7780,0
|
|
20230711,170600,288134530,7780,7780,7780,7780,0
|
|
20230711,170500,288134530,7780,7780,7780,7780,0
|
|
20230711,170400,288134530,7780,7780,7780,7780,0
|
|
20230711,170300,288134530,7780,7780,7780,7780,0
|
|
20230711,170200,288134530,7780,7780,7780,7780,0
|
|
20230711,170100,288134530,7780,7780,7780,7780,0
|
|
20230711,170000,288134530,7780,7780,7780,7780,0
|
|
20230711,165900,288134530,7780,7780,7780,7780,0
|
|
20230711,165800,288134530,7780,7780,7780,7780,0
|
|
20230711,165700,288134530,7780,7780,7780,7780,3000
|
|
20230711,165600,288134530,7780,7780,7780,7780,0
|
|
20230711,165500,288134530,7780,7780,7780,7780,0
|
|
20230711,165400,288134530,7780,7780,7780,7780,0
|
|
20230711,165300,288134530,7780,7780,7780,7780,0
|
|
20230711,165200,288134530,7780,7780,7780,7780,0
|
|
20230711,165100,288134530,7780,7780,7780,7780,0
|
|
20230711,165000,288134530,7780,7780,7780,7780,0
|
|
20230711,164900,288134530,7780,7780,7780,7780,0
|
|
20230711,164800,288134530,7780,7780,7780,7780,0
|
|
20230711,164700,288134530,7780,7780,7780,7780,0
|
|
20230711,164600,288134530,7780,7780,7780,7780,0
|
|
20230711,164500,288134530,7780,7780,7780,7780,0
|
|
20230711,164400,288134530,7780,7780,7780,7780,0
|
|
20230711,164300,288134530,7780,7780,7780,7780,0
|
|
20230711,164200,288134530,7780,7780,7780,7780,0
|
|
20230711,164100,288134530,7780,7780,7780,7780,0
|
|
20230711,164000,288134530,7780,7780,7780,7780,0
|
|
20230711,163900,288134530,7780,7780,7780,7780,0
|
|
20230711,163800,288134530,7780,7780,7780,7780,0
|
|
20230711,163700,288134530,7780,7780,7780,7780,0
|
|
20230711,163600,288134530,7780,7780,7780,7780,0
|
|
20230711,163500,288134530,7780,7780,7780,7780,0
|
|
20230711,163400,288134530,7780,7780,7780,7780,0
|
|
20230711,163300,288134530,7780,7780,7780,7780,0
|
|
20230711,163200,288134530,7780,7780,7780,7780,0
|
|
20230711,163100,288134530,7780,7780,7780,7780,0
|
|
20230711,163000,288134530,7780,7780,7780,7780,0
|
|
20230711,162900,288134530,7780,7780,7780,7780,0
|
|
20230711,162800,288134530,7780,7780,7780,7780,0
|
|
20230711,162700,288134530,7780,7780,7780,7780,3000
|
|
20230711,162600,288134530,7780,7780,7780,7780,0
|
|
20230711,162500,288134530,7780,7780,7780,7780,0
|
|
20230711,162400,288134530,7780,7780,7780,7780,0
|
|
20230711,162300,288134530,7780,7780,7780,7780,0
|
|
20230711,162200,288134530,7780,7780,7780,7780,0
|
|
20230711,162100,288134530,7780,7780,7780,7780,0
|
|
20230711,162000,288134530,7780,7780,7780,7780,0
|
|
20230711,161900,288134530,7780,7780,7780,7780,0
|
|
20230711,161800,288134530,7780,7780,7780,7780,0
|
|
20230711,161700,288134530,7780,7780,7780,7780,0
|
|
20230711,161600,288134530,7780,7780,7780,7780,0
|
|
20230711,161500,288134530,7780,7780,7780,7780,0
|
|
20230711,161400,288134530,7780,7780,7780,7780,0
|
|
20230711,161300,288134530,7780,7780,7780,7780,0
|
|
20230711,161200,288134530,7780,7780,7780,7780,0
|
|
20230711,161100,288134530,7780,7780,7780,7780,0
|
|
20230711,161000,288134530,7780,7780,7780,7780,0
|
|
20230711,160900,288134530,7780,7780,7780,7780,0
|
|
20230711,160800,288134530,7780,7780,7780,7780,0
|
|
20230711,160700,288134530,7780,7780,7780,7780,0
|
|
20230711,160600,288134530,7780,7780,7780,7780,0
|
|
20230711,160500,288134530,7780,7780,7780,7780,0
|
|
20230711,160400,288134530,7780,7780,7780,7780,0
|
|
20230711,160300,288134530,7780,7780,7780,7780,0
|
|
20230711,160200,288134530,7780,7780,7780,7780,0
|
|
20230711,160100,288134530,7780,7780,7780,7780,0
|
|
20230711,160000,288134530,7780,7780,7780,7780,0
|
|
20230711,155900,288134530,7780,7780,7780,7780,0
|
|
20230711,155800,288134530,7780,7780,7780,7780,0
|
|
20230711,155700,288134530,7780,7780,7780,7780,3000
|
|
20230711,155600,288134530,7780,7780,7780,7780,0
|
|
20230711,155500,288134530,7780,7780,7780,7780,0
|
|
20230711,155400,288134530,7780,7780,7780,7780,0
|
|
20230711,155300,288134530,7780,7780,7780,7780,0
|
|
20230711,155200,288134530,7780,7780,7780,7780,0
|
|
20230711,155100,288134530,7780,7780,7780,7780,0
|
|
20230711,155000,288134530,7780,7780,7780,7780,0
|
|
20230711,154900,288134530,7780,7780,7780,7780,0
|
|
20230711,154800,288134530,7780,7780,7780,7780,0
|
|
20230711,154700,288134530,7780,7780,7780,7780,0
|
|
20230711,154600,288134530,7780,7780,7780,7780,0
|
|
20230711,154500,288134530,7780,7780,7780,7780,0
|
|
20230711,154400,288134530,7780,7780,7780,7780,0
|
|
20230711,154300,288134530,7780,7780,7780,7780,0
|
|
20230711,154200,288134530,7780,7780,7780,7780,0
|
|
20230711,154100,288134530,7780,7780,7780,7780,0
|
|
20230711,154000,288134530,7780,7780,7780,7780,0
|
|
20230711,153900,288134530,7780,7780,7780,7780,0
|
|
20230711,153800,288134530,7780,7780,7780,7780,0
|
|
20230711,153700,288134530,7780,7780,7780,7780,0
|
|
20230711,153600,288134530,7780,7780,7780,7780,0
|
|
20230711,153500,288134530,7780,7780,7780,7780,0
|
|
20230711,153400,288134530,7780,7780,7780,7780,0
|
|
20230711,153300,288134530,7780,7780,7780,7780,0
|
|
20230711,153200,288134530,7780,7780,7780,7780,0
|
|
20230711,153100,288134530,7780,7780,7780,7780,0
|
|
20230711,153000,288134530,7780,7780,7780,7780,3000
|
|
20230711,152900,264794530,7810,7810,7810,7810,0
|
|
20230711,152800,264794530,7810,7810,7810,7810,0
|
|
20230711,152700,264794530,7810,7810,7810,7810,0
|
|
20230711,152600,264794530,7810,7810,7810,7810,0
|
|
20230711,152500,264794530,7810,7810,7810,7810,0
|
|
20230711,152400,264794530,7810,7810,7810,7810,0
|
|
20230711,152300,264794530,7810,7810,7810,7810,0
|
|
20230711,152200,264794530,7810,7810,7810,7810,0
|
|
20230711,152100,264794530,7810,7810,7810,7810,0
|
|
20230711,152000,264794530,7810,7810,7810,7810,0
|
|
20230711,151900,264794530,7810,7810,7810,7810,417
|
|
20230711,151800,261537760,7800,7810,7810,7800,162
|
|
20230711,151700,260274130,7810,7830,7830,7810,8
|
|
20230711,151600,260211580,7800,7800,7800,7800,412
|
|
20230711,151500,256997980,7800,7830,7830,7800,79
|
|
20230711,151400,256381720,7830,7830,7830,7830,0
|
|
20230711,151300,256381720,7830,7800,7830,7800,7
|
|
20230711,151200,256327060,7800,7810,7810,7800,393
|
|
20230711,151100,253259670,7820,7830,7830,7820,25
|
|
20230711,151000,253064070,7840,7840,7840,7840,1
|
|
20230711,150900,253056230,7840,7840,7840,7840,20
|
|
20230711,150800,252899430,7850,7850,7850,7850,6
|
|
20230711,150700,252852330,7850,7850,7850,7850,0
|
|
20230711,150600,252852330,7850,7840,7850,7840,2274
|
|
20230711,150500,235024160,7840,7840,7840,7840,298
|
|
20230711,150400,232687840,7840,7840,7840,7840,407
|
|
20230711,150300,229496960,7830,7820,7830,7820,1215
|
|
20230711,150200,219988240,7820,7820,7820,7820,0
|
|
20230711,150100,219988240,7820,7820,7820,7820,0
|
|
20230711,150000,219988240,7820,7820,7820,7820,29
|
|
20230711,145900,219761460,7820,7810,7820,7810,539
|
|
20230711,145800,215547480,7820,7810,7820,7810,226
|
|
20230711,145700,213782400,7810,7810,7810,7810,30
|
|
20230711,145600,213548100,7820,7820,7820,7820,0
|
|
20230711,145500,213548100,7820,7820,7820,7820,0
|
|
20230711,145400,213548100,7820,7820,7820,7820,0
|
|
20230711,145300,213548100,7820,7820,7820,7820,0
|
|
20230711,145200,213548100,7820,7820,7820,7820,0
|
|
20230711,145100,213548100,7820,7820,7820,7820,1
|
|
20230711,145000,213540280,7800,7800,7800,7800,30
|
|
20230711,144900,213306280,7820,7820,7820,7820,0
|
|
20230711,144800,213306280,7820,7820,7820,7820,0
|
|
20230711,144700,213306280,7820,7820,7820,7820,0
|
|
20230711,144600,213306280,7820,7820,7820,7820,0
|
|
20230711,144500,213306280,7820,7820,7820,7820,0
|
|
20230711,144400,213306280,7820,7820,7820,7820,1
|
|
20230711,144300,213298460,7820,7820,7820,7820,0
|
|
20230711,144200,213298460,7820,7820,7820,7820,3
|
|
20230711,144100,213275000,7820,7820,7820,7820,0
|
|
20230711,144000,213275000,7820,7780,7820,7780,115
|
|
20230711,143900,212380220,7790,7790,7790,7790,1
|
|
20230711,143800,212372430,7820,7820,7820,7820,0
|
|
20230711,143700,212372430,7820,7820,7820,7820,1
|
|
20230711,143600,212364610,7780,7780,7780,7780,0
|
|
20230711,143500,212364610,7780,7780,7780,7780,0
|
|
20230711,143400,212364610,7780,7780,7780,7780,0
|
|
20230711,143300,212364610,7780,7810,7810,7780,1257
|
|
20230711,143200,202581010,7810,7810,7810,7810,80
|
|
20230711,143100,201956210,7820,7820,7820,7820,20
|
|
20230711,143000,201799810,7820,7820,7820,7820,30
|
|
20230711,142900,201565210,7820,7810,7820,7810,698
|
|
20230711,142800,196113750,7800,7800,7800,7800,0
|
|
20230711,142700,196113750,7800,7800,7800,7800,1519
|
|
20230711,142600,184265550,7790,7790,7790,7790,0
|
|
20230711,142500,184265550,7790,7790,7790,7790,2
|
|
20230711,142400,184249970,7790,7800,7800,7790,139
|
|
20230711,142300,183165860,7790,7790,7790,7790,84
|
|
20230711,142200,182511500,7790,7790,7790,7790,2
|
|
20230711,142100,182495920,7790,7790,7790,7790,0
|
|
20230711,142000,182495920,7790,7790,7790,7790,0
|
|
20230711,141900,182495920,7790,7790,7790,7790,0
|
|
20230711,141800,182495920,7790,7790,7790,7790,0
|
|
20230711,141700,182495920,7790,7790,7790,7790,0
|
|
20230711,141600,182495920,7790,7790,7790,7790,0
|
|
20230711,141500,182495920,7790,7790,7790,7790,39
|
|
20230711,141400,182192110,7790,7790,7790,7790,0
|
|
20230711,141300,182192110,7790,7790,7790,7790,0
|
|
20230711,141200,182192110,7790,7790,7790,7790,31
|
|
20230711,141100,181950620,7790,7790,7790,7790,195
|
|
20230711,141000,180431570,7790,7790,7790,7790,0
|
|
20230711,140900,180431570,7790,7790,7790,7790,0
|
|
20230711,140800,180431570,7790,7790,7790,7790,0
|
|
20230711,140700,180431570,7790,7790,7790,7790,0
|
|
20230711,140600,180431570,7790,7790,7790,7790,92
|
|
20230711,140500,179714890,7790,7790,7790,7790,92
|
|
20230711,140400,178998210,7790,7790,7790,7790,0
|
|
20230711,140300,178998210,7790,7790,7790,7790,0
|
|
20230711,140200,178998210,7790,7790,7790,7790,0
|
|
20230711,140100,178998210,7790,7790,7790,7790,0
|
|
20230711,140000,178998210,7790,7790,7790,7790,0
|
|
20230711,135900,178998210,7790,7790,7790,7790,0
|
|
20230711,135800,178998210,7790,7790,7790,7790,0
|
|
20230711,135700,178998210,7790,7790,7790,7790,0
|
|
20230711,135600,178998210,7790,7790,7790,7790,106
|
|
20230711,135500,178172470,7790,7790,7790,7790,12
|
|
20230711,135400,178078990,7790,7790,7790,7790,0
|
|
20230711,135300,178078990,7790,7790,7790,7790,488
|
|
20230711,135200,174277470,7790,7790,7790,7790,41
|
|
20230711,135100,173958080,7790,7790,7790,7790,0
|
|
20230711,135000,173958080,7790,7790,7790,7790,0
|
|
20230711,134900,173958080,7790,7790,7790,7790,0
|
|
20230711,134800,173958080,7790,7790,7790,7790,1
|
|
20230711,134700,173950290,7790,7790,7790,7790,120
|
|
20230711,134600,173015490,7790,7790,7790,7790,0
|
|
20230711,134500,173015490,7790,7790,7790,7790,0
|
|
20230711,134400,173015490,7790,7790,7790,7790,0
|
|
20230711,134300,173015490,7790,7790,7790,7790,0
|
|
20230711,134200,173015490,7790,7790,7790,7790,0
|
|
20230711,134100,173015490,7790,7790,7790,7790,0
|
|
20230711,134000,173015490,7790,7790,7790,7790,1
|
|
20230711,133900,173007700,7790,7800,7800,7790,101
|
|
20230711,133800,172219910,7790,7790,7790,7790,787
|
|
20230711,133700,166089180,7790,7790,7790,7790,0
|
|
20230711,133600,166089180,7790,7800,7800,7790,42
|
|
20230711,133500,165761600,7790,7800,7800,7790,15
|
|
20230711,133400,165644740,7810,7810,7810,7800,14
|
|
20230711,133300,165535430,7800,7800,7800,7800,374
|
|
20230711,133200,162618230,7800,7800,7800,7800,0
|
|
20230711,133100,162618230,7800,7800,7800,7800,0
|
|
20230711,133000,162618230,7800,7800,7800,7800,1
|
|
20230711,132900,162610430,7790,7790,7790,7790,0
|
|
20230711,132800,162610430,7790,7790,7790,7790,0
|
|
20230711,132700,162610430,7790,7790,7790,7790,0
|
|
20230711,132600,162610430,7790,7790,7790,7790,0
|
|
20230711,132500,162610430,7790,7790,7790,7790,0
|
|
20230711,132400,162610430,7790,7790,7790,7790,0
|
|
20230711,132300,162610430,7790,7790,7790,7790,0
|
|
20230711,132200,162610430,7790,7790,7790,7790,244
|
|
20230711,132100,160709670,7790,7790,7790,7790,7
|
|
20230711,132000,160655140,7790,7790,7790,7790,0
|
|
20230711,131900,160655140,7790,7790,7790,7790,0
|
|
20230711,131800,160655140,7790,7790,7790,7790,0
|
|
20230711,131700,160655140,7790,7790,7790,7790,0
|
|
20230711,131600,160655140,7790,7790,7790,7790,0
|
|
20230711,131500,160655140,7790,7790,7790,7790,3
|
|
20230711,131400,160631770,7790,7790,7790,7790,1
|
|
20230711,131300,160623980,7790,7800,7800,7790,32
|
|
20230711,131200,160374390,7800,7800,7800,7800,0
|
|
20230711,131100,160374390,7800,7800,7800,7800,0
|
|
20230711,131000,160374390,7800,7800,7800,7800,0
|
|
20230711,130900,160374390,7800,7790,7800,7790,7
|
|
20230711,130800,160319840,7790,7800,7810,7790,55
|
|
20230711,130700,159890610,7800,7800,7800,7800,83
|
|
20230711,130600,159243210,7800,7800,7800,7800,0
|
|
20230711,130500,159243210,7800,7800,7800,7800,12
|
|
20230711,130400,159149610,7800,7800,7800,7800,0
|
|
20230711,130300,159149610,7800,7800,7800,7800,0
|
|
20230711,130200,159149610,7800,7800,7800,7800,0
|
|
20230711,130100,159149610,7800,7800,7800,7800,0
|
|
20230711,130000,159149610,7800,7800,7800,7800,0
|
|
20230711,125900,159149610,7800,7800,7800,7800,2
|
|
20230711,125800,159134010,7800,7800,7800,7800,0
|
|
20230711,125700,159134010,7800,7800,7800,7800,50
|
|
20230711,125600,158744010,7800,7800,7800,7800,272
|
|
20230711,125500,156622410,7800,7800,7800,7800,0
|
|
20230711,125400,156622410,7800,7800,7800,7800,0
|
|
20230711,125300,156622410,7800,7800,7800,7800,2
|
|
20230711,125200,156606810,7800,7800,7800,7800,0
|
|
20230711,125100,156606810,7800,7800,7800,7800,0
|
|
20230711,125000,156606810,7800,7810,7810,7800,15
|
|
20230711,124900,156489780,7810,7810,7810,7810,0
|
|
20230711,124800,156489780,7810,7810,7810,7810,1
|
|
20230711,124700,156481970,7800,7800,7800,7800,0
|
|
20230711,124600,156481970,7800,7800,7800,7800,0
|
|
20230711,124500,156481970,7800,7800,7800,7800,0
|
|
20230711,124400,156481970,7800,7800,7800,7800,111
|
|
20230711,124300,155616170,7790,7790,7790,7790,0
|
|
20230711,124200,155616170,7790,7790,7790,7790,1
|
|
20230711,124100,155608380,7780,7780,7780,7780,0
|
|
20230711,124000,155608380,7780,7780,7780,7780,0
|
|
20230711,123900,155608380,7780,7780,7780,7780,0
|
|
20230711,123800,155608380,7780,7780,7780,7780,522
|
|
20230711,123700,151547220,7780,7780,7780,7780,0
|
|
20230711,123600,151547220,7780,7790,7790,7780,1054
|
|
20230711,123500,143346620,7790,7790,7790,7790,0
|
|
20230711,123400,143346620,7790,7800,7800,7790,104
|
|
20230711,123300,142536410,7800,7790,7800,7790,128
|
|
20230711,123200,141539240,7790,7790,7790,7790,129
|
|
20230711,123100,140534330,7780,7780,7780,7780,0
|
|
20230711,123000,140534330,7780,7780,7780,7780,0
|
|
20230711,122900,140534330,7780,7800,7800,7780,815
|
|
20230711,122800,134190960,7800,7800,7800,7800,17
|
|
20230711,122700,134058360,7800,7800,7800,7800,0
|
|
20230711,122600,134058360,7800,7800,7800,7800,75
|
|
20230711,122500,133473360,7810,7810,7810,7810,5
|
|
20230711,122400,133434310,7810,7810,7810,7810,1
|
|
20230711,122300,133426500,7800,7800,7800,7800,0
|
|
20230711,122200,133426500,7800,7800,7800,7800,3
|
|
20230711,122100,133403100,7800,7800,7800,7800,0
|
|
20230711,122000,133403100,7800,7800,7800,7800,2
|
|
20230711,121900,133387500,7800,7800,7800,7800,0
|
|
20230711,121800,133387500,7800,7800,7800,7800,119
|
|
20230711,121700,132459300,7800,7800,7800,7800,0
|
|
20230711,121600,132459300,7800,7800,7800,7800,0
|
|
20230711,121500,132459300,7800,7800,7800,7800,0
|
|
20230711,121400,132459300,7800,7800,7800,7800,0
|
|
20230711,121300,132459300,7800,7800,7800,7800,0
|
|
20230711,121200,132459300,7800,7800,7800,7800,0
|
|
20230711,121100,132459300,7800,7800,7800,7800,2
|
|
20230711,121000,132443700,7800,7800,7800,7800,2
|
|
20230711,120900,132428100,7800,7800,7800,7800,0
|
|
20230711,120800,132428100,7800,7800,7800,7800,0
|
|
20230711,120700,132428100,7800,7800,7800,7800,2
|
|
20230711,120600,132412500,7790,7790,7790,7790,0
|
|
20230711,120500,132412500,7790,7790,7790,7790,0
|
|
20230711,120400,132412500,7790,7790,7790,7790,0
|
|
20230711,120300,132412500,7790,7790,7790,7790,0
|
|
20230711,120200,132412500,7790,7790,7790,7790,8
|
|
20230711,120100,132350180,7790,7790,7790,7790,92
|
|
20230711,120000,131633500,7790,7790,7790,7790,17
|
|
20230711,115900,131501070,7790,7790,7790,7790,0
|
|
20230711,115800,131501070,7790,7790,7790,7790,0
|
|
20230711,115700,131501070,7790,7790,7790,7790,0
|
|
20230711,115600,131501070,7790,7790,7790,7790,0
|
|
20230711,115500,131501070,7790,7790,7790,7790,0
|
|
20230711,115400,131501070,7790,7790,7790,7790,0
|
|
20230711,115300,131501070,7790,7790,7790,7790,1
|
|
20230711,115200,131493280,7790,7790,7790,7790,2
|
|
20230711,115100,131477700,7790,7800,7800,7790,152
|
|
20230711,115000,130292110,7800,7800,7800,7800,0
|
|
20230711,114900,130292110,7800,7800,7800,7800,0
|
|
20230711,114800,130292110,7800,7800,7800,7800,1
|
|
20230711,114700,130284310,7800,7800,7800,7800,0
|
|
20230711,114600,130284310,7800,7800,7800,7800,3
|
|
20230711,114500,130260910,7800,7800,7800,7800,73
|
|
20230711,114400,129691510,7800,7800,7800,7800,0
|
|
20230711,114300,129691510,7800,7800,7800,7800,7
|
|
20230711,114200,129636910,7800,7800,7800,7800,0
|
|
20230711,114100,129636910,7800,7800,7800,7800,0
|
|
20230711,114000,129636910,7800,7800,7800,7800,0
|
|
20230711,113900,129636910,7800,7800,7800,7800,6
|
|
20230711,113800,129590110,7800,7800,7800,7800,0
|
|
20230711,113700,129590110,7800,7800,7800,7800,0
|
|
20230711,113600,129590110,7800,7800,7800,7800,3
|
|
20230711,113500,129566710,7800,7800,7800,7800,0
|
|
20230711,113400,129566710,7800,7800,7800,7800,0
|
|
20230711,113300,129566710,7800,7800,7800,7800,7
|
|
20230711,113200,129512110,7800,7800,7800,7800,7
|
|
20230711,113100,129457510,7800,7800,7800,7800,10
|
|
20230711,113000,129379510,7800,7800,7800,7800,175
|
|
20230711,112900,128014510,7800,7800,7800,7800,0
|
|
20230711,112800,128014510,7800,7800,7800,7800,10
|
|
20230711,112700,127936510,7800,7800,7800,7800,0
|
|
20230711,112600,127936510,7800,7800,7800,7800,0
|
|
20230711,112500,127936510,7800,7800,7800,7800,0
|
|
20230711,112400,127936510,7800,7800,7800,7800,0
|
|
20230711,112300,127936510,7800,7800,7800,7800,0
|
|
20230711,112200,127936510,7800,7800,7800,7800,10
|
|
20230711,112100,127858510,7800,7800,7800,7800,100
|
|
20230711,112000,127078510,7800,7800,7800,7800,0
|
|
20230711,111900,127078510,7800,7800,7800,7800,0
|
|
20230711,111800,127078510,7800,7780,7800,7780,2
|
|
20230711,111700,127062930,7780,7780,7780,7780,78
|
|
20230711,111600,126456090,7800,7800,7800,7800,0
|
|
20230711,111500,126456090,7800,7800,7800,7800,0
|
|
20230711,111400,126456090,7800,7780,7800,7780,2
|
|
20230711,111300,126440510,7780,7780,7780,7780,0
|
|
20230711,111200,126440510,7780,7780,7780,7780,0
|
|
20230711,111100,126440510,7780,7780,7780,7780,0
|
|
20230711,111000,126440510,7780,7780,7780,7780,675
|
|
20230711,110900,121189010,7780,7790,7790,7780,504
|
|
20230711,110800,117263300,7790,7790,7790,7790,26
|
|
20230711,110700,117060760,7800,7800,7800,7800,1
|
|
20230711,110600,117052960,7800,7800,7800,7800,50
|
|
20230711,110500,116662960,7790,7790,7790,7790,96
|
|
20230711,110400,115915120,7790,7790,7790,7790,0
|
|
20230711,110300,115915120,7790,7790,7790,7790,450
|
|
20230711,110200,112409620,7800,7800,7800,7800,4
|
|
20230711,110100,112378420,7800,7800,7800,7800,0
|
|
20230711,110000,112378420,7800,7800,7800,7800,0
|
|
20230711,105900,112378420,7800,7800,7800,7800,0
|
|
20230711,105800,112378420,7800,7800,7800,7800,51
|
|
20230711,105700,111980620,7800,7810,7810,7800,24
|
|
20230711,105600,111793260,7800,7800,7800,7800,1
|
|
20230711,105500,111785460,7800,7800,7800,7800,0
|
|
20230711,105400,111785460,7800,7800,7800,7800,0
|
|
20230711,105300,111785460,7800,7800,7800,7800,549
|
|
20230711,105200,107503260,7800,7800,7800,7800,1
|
|
20230711,105100,107495460,7780,7780,7780,7780,0
|
|
20230711,105000,107495460,7780,7780,7780,7780,0
|
|
20230711,104900,107495460,7780,7780,7780,7780,0
|
|
20230711,104800,107495460,7780,7790,7790,7780,73
|
|
20230711,104700,106926820,7780,7780,7780,7780,0
|
|
20230711,104600,106926820,7780,7780,7780,7780,0
|
|
20230711,104500,106926820,7780,7780,7780,7780,2
|
|
20230711,104400,106911260,7790,7780,7790,7780,466
|
|
20230711,104300,103285770,7790,7790,7790,7790,1
|
|
20230711,104200,103277980,7790,7790,7790,7790,26
|
|
20230711,104100,103075440,7790,7790,7790,7790,5
|
|
20230711,104000,103036490,7790,7790,7790,7790,0
|
|
20230711,103900,103036490,7790,7790,7790,7790,0
|
|
20230711,103800,103036490,7790,7800,7800,7790,493
|
|
20230711,103700,99195980,7800,7800,7800,7800,0
|
|
20230711,103600,99195980,7800,7800,7800,7800,10
|
|
20230711,103500,99117980,7800,7800,7800,7800,275
|
|
20230711,103400,96972980,7800,7800,7800,7800,1000
|
|
20230711,103300,89172980,7800,7810,7810,7800,30
|
|
20230711,103200,88938880,7800,7810,7810,7800,13
|
|
20230711,103100,88837450,7810,7810,7810,7810,0
|
|
20230711,103000,88837450,7810,7810,7810,7810,1
|
|
20230711,102900,88829640,7810,7810,7810,7810,0
|
|
20230711,102800,88829640,7810,7810,7810,7810,0
|
|
20230711,102700,88829640,7810,7810,7810,7810,0
|
|
20230711,102600,88829640,7810,7810,7810,7810,5
|
|
20230711,102500,88790590,7810,7810,7810,7810,20
|
|
20230711,102400,88634390,7810,7810,7810,7810,0
|
|
20230711,102300,88634390,7810,7810,7810,7810,0
|
|
20230711,102200,88634390,7810,7810,7810,7810,0
|
|
20230711,102100,88634390,7810,7810,7810,7810,0
|
|
20230711,102000,88634390,7810,7810,7810,7810,1
|
|
20230711,101900,88626580,7800,7810,7810,7800,3
|
|
20230711,101800,88603160,7810,7810,7810,7810,6
|
|
20230711,101700,88556300,7810,7810,7810,7810,105
|
|
20230711,101600,87736250,7810,7810,7810,7810,21
|
|
20230711,101500,87572240,7810,7810,7810,7810,58
|
|
20230711,101400,87119260,7810,7810,7810,7810,180
|
|
20230711,101300,85713460,7810,7810,7810,7810,2
|
|
20230711,101200,85697840,7810,7810,7810,7810,1
|
|
20230711,101100,85690030,7800,7800,7800,7800,0
|
|
20230711,101000,85690030,7800,7800,7800,7800,1
|
|
20230711,100900,85682230,7800,7800,7800,7800,107
|
|
20230711,100800,84847630,7800,7800,7800,7800,1
|
|
20230711,100700,84839830,7800,7800,7800,7800,1
|
|
20230711,100600,84832030,7810,7810,7810,7810,0
|
|
20230711,100500,84832030,7810,7810,7810,7810,0
|
|
20230711,100400,84832030,7810,7810,7810,7810,10
|
|
20230711,100300,84753930,7810,7810,7810,7810,0
|
|
20230711,100200,84753930,7810,7810,7810,7810,5
|
|
20230711,100100,84714880,7810,7810,7810,7810,20
|
|
20230711,100000,84558680,7810,7810,7810,7810,0
|
|
20230711,095900,84558680,7810,7810,7810,7810,0
|
|
20230711,095800,84558680,7810,7810,7810,7810,0
|
|
20230711,095700,84558680,7810,7810,7810,7810,0
|
|
20230711,095600,84558680,7810,7810,7810,7810,0
|
|
20230711,095500,84558680,7810,7800,7810,7800,4
|
|
20230711,095400,84527450,7800,7800,7800,7800,58
|
|
20230711,095300,84075050,7800,7800,7800,7800,5
|
|
20230711,095200,84036050,7810,7810,7810,7810,0
|
|
20230711,095100,84036050,7810,7810,7810,7810,2
|
|
20230711,095000,84020430,7810,7810,7810,7810,6
|
|
20230711,094900,83973570,7810,7810,7810,7810,1
|
|
20230711,094800,83965760,7820,7820,7820,7820,0
|
|
20230711,094700,83965760,7820,7820,7820,7820,16
|
|
20230711,094600,83840640,7820,7790,7820,7790,2
|
|
20230711,094500,83825030,7820,7790,7820,7790,9
|
|
20230711,094400,83754860,7830,7830,7830,7830,0
|
|
20230711,094300,83754860,7830,7830,7830,7830,0
|
|
20230711,094200,83754860,7830,7830,7830,7830,3
|
|
20230711,094100,83731370,7830,7830,7830,7830,0
|
|
20230711,094000,83731370,7830,7820,7830,7820,108
|
|
20230711,093900,82886340,7830,7830,7830,7830,0
|
|
20230711,093800,82886340,7830,7790,7830,7790,2
|
|
20230711,093700,82870720,7790,7790,7830,7790,9
|
|
20230711,093600,82800570,7830,7830,7830,7830,0
|
|
20230711,093500,82800570,7830,7830,7830,7830,0
|
|
20230711,093400,82800570,7830,7830,7830,7830,128
|
|
20230711,093300,81798330,7840,7840,7840,7840,0
|
|
20230711,093200,81798330,7840,7840,7840,7840,15
|
|
20230711,093100,81680730,7840,7840,7840,7840,0
|
|
20230711,093000,81680730,7840,7790,7840,7790,2
|
|
20230711,092900,81665100,7780,7790,7790,7780,600
|
|
20230711,092800,76995720,7790,7800,7800,7790,1005
|
|
20230711,092700,69164400,7800,7800,7800,7800,0
|
|
20230711,092600,69164400,7800,7800,7800,7800,1000
|
|
20230711,092500,61364400,7800,7810,7810,7800,2000
|
|
20230711,092400,45764390,7800,7800,7800,7800,0
|
|
20230711,092300,45764390,7800,7800,7800,7800,0
|
|
20230711,092200,45764390,7800,7800,7800,7800,0
|
|
20230711,092100,45764390,7800,7800,7800,7800,0
|
|
20230711,092000,45764390,7800,7810,7810,7800,20
|
|
20230711,091900,45608380,7850,7850,7850,7850,0
|
|
20230711,091800,45608380,7850,7850,7850,7850,1
|
|
20230711,091700,45600530,7860,7830,7860,7830,5
|
|
20230711,091600,45561310,7820,7810,7820,7810,122
|
|
20230711,091500,44607480,7770,7800,7810,7770,3631
|
|
20230711,091400,16296060,7800,7800,7800,7800,0
|
|
20230711,091300,16296060,7800,7800,7800,7800,0
|
|
20230711,091200,16296060,7800,7800,7800,7800,1
|
|
20230711,091100,16288260,7820,7810,7820,7810,16
|
|
20230711,091000,16163160,7800,7800,7800,7800,291
|
|
20230711,090900,13893360,7800,7800,7800,7770,12
|
|
20230711,090800,13799790,7770,7770,7770,7770,0
|
|
20230711,090700,13799790,7770,7800,7800,7770,398
|
|
20230711,090600,10700850,7800,7800,7800,7800,2
|
|
20230711,090500,10685250,7800,7800,7800,7800,85
|
|
20230711,090400,10022250,7800,7800,7800,7800,16
|
|
20230711,090300,9897450,7780,7750,7780,7750,477
|
|
20230711,090200,6192360,7750,7760,7760,7750,278
|
|
20230711,090100,4037750,7750,7750,7750,7750,0
|
|
20230711,090000,4037750,7750,7750,7750,7750,521
|