664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,200100,277207570,7830,7830,7830,7830,180
|
|
20230712,200000,277207570,7830,7830,7830,7830,0
|
|
20230712,195900,277207570,7830,7830,7830,7830,0
|
|
20230712,195800,277207570,7830,7830,7830,7830,0
|
|
20230712,195700,277207570,7830,7830,7830,7830,0
|
|
20230712,195600,277207570,7830,7830,7830,7830,0
|
|
20230712,195500,277207570,7830,7830,7830,7830,0
|
|
20230712,195400,277207570,7830,7830,7830,7830,0
|
|
20230712,195300,277207570,7830,7830,7830,7830,0
|
|
20230712,195200,277207570,7830,7830,7830,7830,0
|
|
20230712,195100,277207570,7830,7830,7830,7830,0
|
|
20230712,195000,277207570,7830,7830,7830,7830,0
|
|
20230712,194900,277207570,7830,7830,7830,7830,0
|
|
20230712,194800,277207570,7830,7830,7830,7830,0
|
|
20230712,194700,277207570,7830,7830,7830,7830,0
|
|
20230712,194600,277207570,7830,7830,7830,7830,0
|
|
20230712,194500,277207570,7830,7830,7830,7830,0
|
|
20230712,194400,277207570,7830,7830,7830,7830,0
|
|
20230712,194300,277207570,7830,7830,7830,7830,0
|
|
20230712,194200,277207570,7830,7830,7830,7830,0
|
|
20230712,194100,277207570,7830,7830,7830,7830,0
|
|
20230712,194000,277207570,7830,7830,7830,7830,0
|
|
20230712,193900,277207570,7830,7830,7830,7830,0
|
|
20230712,193800,277207570,7830,7830,7830,7830,0
|
|
20230712,193700,277207570,7830,7830,7830,7830,0
|
|
20230712,193600,277207570,7830,7830,7830,7830,0
|
|
20230712,193500,277207570,7830,7830,7830,7830,0
|
|
20230712,193400,277207570,7830,7830,7830,7830,0
|
|
20230712,193300,277207570,7830,7830,7830,7830,0
|
|
20230712,193200,277207570,7830,7830,7830,7830,0
|
|
20230712,193100,277207570,7830,7830,7830,7830,180
|
|
20230712,193000,277207570,7830,7830,7830,7830,0
|
|
20230712,192900,277207570,7830,7830,7830,7830,0
|
|
20230712,192800,277207570,7830,7830,7830,7830,0
|
|
20230712,192700,277207570,7830,7830,7830,7830,0
|
|
20230712,192600,277207570,7830,7830,7830,7830,0
|
|
20230712,192500,277207570,7830,7830,7830,7830,0
|
|
20230712,192400,277207570,7830,7830,7830,7830,0
|
|
20230712,192300,277207570,7830,7830,7830,7830,0
|
|
20230712,192200,277207570,7830,7830,7830,7830,0
|
|
20230712,192100,277207570,7830,7830,7830,7830,0
|
|
20230712,192000,277207570,7830,7830,7830,7830,0
|
|
20230712,191900,277207570,7830,7830,7830,7830,0
|
|
20230712,191800,277207570,7830,7830,7830,7830,0
|
|
20230712,191700,277207570,7830,7830,7830,7830,0
|
|
20230712,191600,277207570,7830,7830,7830,7830,0
|
|
20230712,191500,277207570,7830,7830,7830,7830,0
|
|
20230712,191400,277207570,7830,7830,7830,7830,0
|
|
20230712,191300,277207570,7830,7830,7830,7830,0
|
|
20230712,191200,277207570,7830,7830,7830,7830,0
|
|
20230712,191100,277207570,7830,7830,7830,7830,0
|
|
20230712,191000,277207570,7830,7830,7830,7830,0
|
|
20230712,190900,277207570,7830,7830,7830,7830,0
|
|
20230712,190800,277207570,7830,7830,7830,7830,0
|
|
20230712,190700,277207570,7830,7830,7830,7830,0
|
|
20230712,190600,277207570,7830,7830,7830,7830,0
|
|
20230712,190500,277207570,7830,7830,7830,7830,0
|
|
20230712,190400,277207570,7830,7830,7830,7830,0
|
|
20230712,190300,277207570,7830,7830,7830,7830,0
|
|
20230712,190200,277207570,7830,7830,7830,7830,0
|
|
20230712,190100,277207570,7830,7830,7830,7830,180
|
|
20230712,190000,277207570,7830,7830,7830,7830,0
|
|
20230712,185900,277207570,7830,7830,7830,7830,0
|
|
20230712,185800,277207570,7830,7830,7830,7830,0
|
|
20230712,185700,277207570,7830,7830,7830,7830,0
|
|
20230712,185600,277207570,7830,7830,7830,7830,0
|
|
20230712,185500,277207570,7830,7830,7830,7830,0
|
|
20230712,185400,277207570,7830,7830,7830,7830,0
|
|
20230712,185300,277207570,7830,7830,7830,7830,0
|
|
20230712,185200,277207570,7830,7830,7830,7830,0
|
|
20230712,185100,277207570,7830,7830,7830,7830,0
|
|
20230712,185000,277207570,7830,7830,7830,7830,0
|
|
20230712,184900,277207570,7830,7830,7830,7830,0
|
|
20230712,184800,277207570,7830,7830,7830,7830,0
|
|
20230712,184700,277207570,7830,7830,7830,7830,0
|
|
20230712,184600,277207570,7830,7830,7830,7830,0
|
|
20230712,184500,277207570,7830,7830,7830,7830,0
|
|
20230712,184400,277207570,7830,7830,7830,7830,0
|
|
20230712,184300,277207570,7830,7830,7830,7830,0
|
|
20230712,184200,277207570,7830,7830,7830,7830,0
|
|
20230712,184100,277207570,7830,7830,7830,7830,0
|
|
20230712,184000,277207570,7830,7830,7830,7830,0
|
|
20230712,183900,277207570,7830,7830,7830,7830,0
|
|
20230712,183800,277207570,7830,7830,7830,7830,0
|
|
20230712,183700,277207570,7830,7830,7830,7830,0
|
|
20230712,183600,277207570,7830,7830,7830,7830,0
|
|
20230712,183500,277207570,7830,7830,7830,7830,0
|
|
20230712,183400,277207570,7830,7830,7830,7830,0
|
|
20230712,183300,277207570,7830,7830,7830,7830,0
|
|
20230712,183200,277207570,7830,7830,7830,7830,0
|
|
20230712,183100,277207570,7830,7830,7830,7830,180
|
|
20230712,183000,277207570,7830,7830,7830,7830,0
|
|
20230712,182900,277207570,7830,7830,7830,7830,0
|
|
20230712,182800,277207570,7830,7830,7830,7830,0
|
|
20230712,182700,277207570,7830,7830,7830,7830,0
|
|
20230712,182600,277207570,7830,7830,7830,7830,0
|
|
20230712,182500,277207570,7830,7830,7830,7830,0
|
|
20230712,182400,277207570,7830,7830,7830,7830,0
|
|
20230712,182300,277207570,7830,7830,7830,7830,0
|
|
20230712,182200,277207570,7830,7830,7830,7830,0
|
|
20230712,182100,277207570,7830,7830,7830,7830,0
|
|
20230712,182000,277207570,7830,7830,7830,7830,0
|
|
20230712,181900,277207570,7830,7830,7830,7830,0
|
|
20230712,181800,277207570,7830,7830,7830,7830,0
|
|
20230712,181700,277207570,7830,7830,7830,7830,0
|
|
20230712,181600,277207570,7830,7830,7830,7830,0
|
|
20230712,181500,277207570,7830,7830,7830,7830,0
|
|
20230712,181400,277207570,7830,7830,7830,7830,0
|
|
20230712,181300,277207570,7830,7830,7830,7830,0
|
|
20230712,181200,277207570,7830,7830,7830,7830,0
|
|
20230712,181100,277207570,7830,7830,7830,7830,0
|
|
20230712,181000,277207570,7830,7830,7830,7830,0
|
|
20230712,180900,277207570,7830,7830,7830,7830,0
|
|
20230712,180800,277207570,7830,7830,7830,7830,0
|
|
20230712,180700,277207570,7830,7830,7830,7830,0
|
|
20230712,180600,277207570,7830,7830,7830,7830,0
|
|
20230712,180500,277207570,7830,7830,7830,7830,0
|
|
20230712,180400,277207570,7830,7830,7830,7830,0
|
|
20230712,180300,277207570,7830,7830,7830,7830,0
|
|
20230712,180200,277207570,7830,7830,7830,7830,0
|
|
20230712,180100,277207570,7830,7830,7830,7830,180
|
|
20230712,180000,277207570,7830,7830,7830,7830,0
|
|
20230712,175900,277207570,7830,7830,7830,7830,0
|
|
20230712,175800,277207570,7830,7830,7830,7830,0
|
|
20230712,175700,277207570,7830,7830,7830,7830,0
|
|
20230712,175600,277207570,7830,7830,7830,7830,0
|
|
20230712,175500,277207570,7830,7830,7830,7830,0
|
|
20230712,175400,277207570,7830,7830,7830,7830,0
|
|
20230712,175300,277207570,7830,7830,7830,7830,0
|
|
20230712,175200,277207570,7830,7830,7830,7830,0
|
|
20230712,175100,277207570,7830,7830,7830,7830,0
|
|
20230712,175000,277207570,7830,7830,7830,7830,0
|
|
20230712,174900,277207570,7830,7830,7830,7830,0
|
|
20230712,174800,277207570,7830,7830,7830,7830,0
|
|
20230712,174700,277207570,7830,7830,7830,7830,0
|
|
20230712,174600,277207570,7830,7830,7830,7830,0
|
|
20230712,174500,277207570,7830,7830,7830,7830,0
|
|
20230712,174400,277207570,7830,7830,7830,7830,0
|
|
20230712,174300,277207570,7830,7830,7830,7830,0
|
|
20230712,174200,277207570,7830,7830,7830,7830,0
|
|
20230712,174100,277207570,7830,7830,7830,7830,0
|
|
20230712,174000,277207570,7830,7830,7830,7830,0
|
|
20230712,173900,277207570,7830,7830,7830,7830,0
|
|
20230712,173800,277207570,7830,7830,7830,7830,0
|
|
20230712,173700,277207570,7830,7830,7830,7830,0
|
|
20230712,173600,277207570,7830,7830,7830,7830,0
|
|
20230712,173500,277207570,7830,7830,7830,7830,0
|
|
20230712,173400,277207570,7830,7830,7830,7830,0
|
|
20230712,173300,277207570,7830,7830,7830,7830,0
|
|
20230712,173200,277207570,7830,7830,7830,7830,0
|
|
20230712,173100,277207570,7830,7830,7830,7830,180
|
|
20230712,173000,277207570,7830,7830,7830,7830,0
|
|
20230712,172900,277207570,7830,7830,7830,7830,0
|
|
20230712,172800,277207570,7830,7830,7830,7830,0
|
|
20230712,172700,277207570,7830,7830,7830,7830,0
|
|
20230712,172600,277207570,7830,7830,7830,7830,0
|
|
20230712,172500,277207570,7830,7830,7830,7830,0
|
|
20230712,172400,277207570,7830,7830,7830,7830,0
|
|
20230712,172300,277207570,7830,7830,7830,7830,0
|
|
20230712,172200,277207570,7830,7830,7830,7830,0
|
|
20230712,172100,277207570,7830,7830,7830,7830,0
|
|
20230712,172000,277207570,7830,7830,7830,7830,0
|
|
20230712,171900,277207570,7830,7830,7830,7830,0
|
|
20230712,171800,277207570,7830,7830,7830,7830,0
|
|
20230712,171700,277207570,7830,7830,7830,7830,0
|
|
20230712,171600,277207570,7830,7830,7830,7830,0
|
|
20230712,171500,277207570,7830,7830,7830,7830,0
|
|
20230712,171400,277207570,7830,7830,7830,7830,0
|
|
20230712,171300,277207570,7830,7830,7830,7830,0
|
|
20230712,171200,277207570,7830,7830,7830,7830,0
|
|
20230712,171100,277207570,7830,7830,7830,7830,0
|
|
20230712,171000,277207570,7830,7830,7830,7830,0
|
|
20230712,170900,277207570,7830,7830,7830,7830,0
|
|
20230712,170800,277207570,7830,7830,7830,7830,0
|
|
20230712,170700,277207570,7830,7830,7830,7830,0
|
|
20230712,170600,277207570,7830,7830,7830,7830,0
|
|
20230712,170500,277207570,7830,7830,7830,7830,0
|
|
20230712,170400,277207570,7830,7830,7830,7830,0
|
|
20230712,170300,277207570,7830,7830,7830,7830,0
|
|
20230712,170200,277207570,7830,7830,7830,7830,0
|
|
20230712,170100,277207570,7830,7830,7830,7830,180
|
|
20230712,170000,277207570,7830,7830,7830,7830,0
|
|
20230712,165900,277207570,7830,7830,7830,7830,0
|
|
20230712,165800,277207570,7830,7830,7830,7830,0
|
|
20230712,165700,277207570,7830,7830,7830,7830,0
|
|
20230712,165600,277207570,7830,7830,7830,7830,0
|
|
20230712,165500,277207570,7830,7830,7830,7830,0
|
|
20230712,165400,277207570,7830,7830,7830,7830,0
|
|
20230712,165300,277207570,7830,7830,7830,7830,0
|
|
20230712,165200,277207570,7830,7830,7830,7830,0
|
|
20230712,165100,277207570,7830,7830,7830,7830,0
|
|
20230712,165000,277207570,7830,7830,7830,7830,0
|
|
20230712,164900,277207570,7830,7830,7830,7830,0
|
|
20230712,164800,277207570,7830,7830,7830,7830,0
|
|
20230712,164700,277207570,7830,7830,7830,7830,0
|
|
20230712,164600,277207570,7830,7830,7830,7830,0
|
|
20230712,164500,277207570,7830,7830,7830,7830,0
|
|
20230712,164400,277207570,7830,7830,7830,7830,0
|
|
20230712,164300,277207570,7830,7830,7830,7830,0
|
|
20230712,164200,277207570,7830,7830,7830,7830,0
|
|
20230712,164100,277207570,7830,7830,7830,7830,0
|
|
20230712,164000,277207570,7830,7830,7830,7830,0
|
|
20230712,163900,277207570,7830,7830,7830,7830,0
|
|
20230712,163800,277207570,7830,7830,7830,7830,0
|
|
20230712,163700,277207570,7830,7830,7830,7830,0
|
|
20230712,163600,277207570,7830,7830,7830,7830,0
|
|
20230712,163500,277207570,7830,7830,7830,7830,0
|
|
20230712,163400,277207570,7830,7830,7830,7830,0
|
|
20230712,163300,277207570,7830,7830,7830,7830,0
|
|
20230712,163200,277207570,7830,7830,7830,7830,0
|
|
20230712,163100,277207570,7830,7830,7830,7830,180
|
|
20230712,163000,277207570,7830,7830,7830,7830,0
|
|
20230712,162900,277207570,7830,7830,7830,7830,0
|
|
20230712,162800,277207570,7830,7830,7830,7830,0
|
|
20230712,162700,277207570,7830,7830,7830,7830,0
|
|
20230712,162600,277207570,7830,7830,7830,7830,0
|
|
20230712,162500,277207570,7830,7830,7830,7830,0
|
|
20230712,162400,277207570,7830,7830,7830,7830,0
|
|
20230712,162300,277207570,7830,7830,7830,7830,0
|
|
20230712,162200,277207570,7830,7830,7830,7830,0
|
|
20230712,162100,277207570,7830,7830,7830,7830,0
|
|
20230712,162000,277207570,7830,7830,7830,7830,0
|
|
20230712,161900,277207570,7830,7830,7830,7830,0
|
|
20230712,161800,277207570,7830,7830,7830,7830,0
|
|
20230712,161700,277207570,7830,7830,7830,7830,0
|
|
20230712,161600,277207570,7830,7830,7830,7830,0
|
|
20230712,161500,277207570,7830,7830,7830,7830,0
|
|
20230712,161400,277207570,7830,7830,7830,7830,0
|
|
20230712,161300,277207570,7830,7830,7830,7830,0
|
|
20230712,161200,277207570,7830,7830,7830,7830,0
|
|
20230712,161100,277207570,7830,7830,7830,7830,0
|
|
20230712,161000,277207570,7830,7830,7830,7830,0
|
|
20230712,160900,277207570,7830,7830,7830,7830,0
|
|
20230712,160800,277207570,7830,7830,7830,7830,0
|
|
20230712,160700,277207570,7830,7830,7830,7830,0
|
|
20230712,160600,277207570,7830,7830,7830,7830,0
|
|
20230712,160500,277207570,7830,7830,7830,7830,0
|
|
20230712,160400,277207570,7830,7830,7830,7830,0
|
|
20230712,160300,277207570,7830,7830,7830,7830,0
|
|
20230712,160200,277207570,7830,7830,7830,7830,0
|
|
20230712,160100,277207570,7830,7830,7830,7830,180
|
|
20230712,160000,277207570,7830,7830,7830,7830,0
|
|
20230712,155900,277207570,7830,7830,7830,7830,0
|
|
20230712,155800,277207570,7830,7830,7830,7830,0
|
|
20230712,155700,277207570,7830,7830,7830,7830,0
|
|
20230712,155600,277207570,7830,7830,7830,7830,0
|
|
20230712,155500,277207570,7830,7830,7830,7830,0
|
|
20230712,155400,277207570,7830,7830,7830,7830,0
|
|
20230712,155300,277207570,7830,7830,7830,7830,0
|
|
20230712,155200,277207570,7830,7830,7830,7830,0
|
|
20230712,155100,277207570,7830,7830,7830,7830,0
|
|
20230712,155000,277207570,7830,7830,7830,7830,0
|
|
20230712,154900,277207570,7830,7830,7830,7830,0
|
|
20230712,154800,277207570,7830,7830,7830,7830,0
|
|
20230712,154700,277207570,7830,7830,7830,7830,0
|
|
20230712,154600,277207570,7830,7830,7830,7830,0
|
|
20230712,154500,277207570,7830,7830,7830,7830,0
|
|
20230712,154400,277207570,7830,7830,7830,7830,0
|
|
20230712,154300,277207570,7830,7830,7830,7830,0
|
|
20230712,154200,277207570,7830,7830,7830,7830,0
|
|
20230712,154100,277207570,7830,7830,7830,7830,0
|
|
20230712,154000,277207570,7830,7830,7830,7830,0
|
|
20230712,153900,277207570,7830,7830,7830,7830,0
|
|
20230712,153800,277207570,7830,7830,7830,7830,0
|
|
20230712,153700,277207570,7830,7830,7830,7830,0
|
|
20230712,153600,277207570,7830,7830,7830,7830,0
|
|
20230712,153500,277207570,7830,7830,7830,7830,0
|
|
20230712,153400,277207570,7830,7830,7830,7830,0
|
|
20230712,153300,277207570,7830,7830,7830,7830,0
|
|
20230712,153200,277207570,7830,7830,7830,7830,0
|
|
20230712,153100,277207570,7830,7830,7830,7830,180
|
|
20230712,153000,277207570,7830,7830,7830,7830,180
|
|
20230712,152900,275798170,7820,7820,7820,7820,0
|
|
20230712,152800,275798170,7820,7820,7820,7820,0
|
|
20230712,152700,275798170,7820,7820,7820,7820,0
|
|
20230712,152600,275798170,7820,7820,7820,7820,0
|
|
20230712,152500,275798170,7820,7820,7820,7820,0
|
|
20230712,152400,275798170,7820,7820,7820,7820,0
|
|
20230712,152300,275798170,7820,7820,7820,7820,0
|
|
20230712,152200,275798170,7820,7820,7820,7820,0
|
|
20230712,152100,275798170,7820,7820,7820,7820,0
|
|
20230712,152000,275798170,7820,7820,7820,7820,0
|
|
20230712,151900,275798170,7820,7820,7820,7820,13
|
|
20230712,151800,275696510,7820,7820,7820,7820,6
|
|
20230712,151700,275649590,7790,7790,7790,7790,20
|
|
20230712,151600,275493790,7790,7800,7800,7790,109
|
|
20230712,151500,274644260,7800,7800,7800,7800,116
|
|
20230712,151400,273739460,7820,7820,7820,7820,0
|
|
20230712,151300,273739460,7820,7820,7820,7820,0
|
|
20230712,151200,273739460,7820,7820,7820,7820,0
|
|
20230712,151100,273739460,7820,7800,7820,7800,11
|
|
20230712,151000,273653460,7800,7800,7800,7800,0
|
|
20230712,150900,273653460,7800,7800,7800,7800,0
|
|
20230712,150800,273653460,7800,7800,7800,7800,60
|
|
20230712,150700,273185460,7810,7810,7810,7810,0
|
|
20230712,150600,273185460,7810,7810,7810,7810,0
|
|
20230712,150500,273185460,7810,7830,7830,7810,5
|
|
20230712,150400,273146390,7820,7820,7820,7820,1
|
|
20230712,150300,273138570,7790,7790,7790,7790,0
|
|
20230712,150200,273138570,7790,7790,7790,7790,0
|
|
20230712,150100,273138570,7790,7800,7800,7790,170
|
|
20230712,150000,271814060,7800,7800,7800,7800,4
|
|
20230712,145900,271782860,7800,7800,7800,7800,0
|
|
20230712,145800,271782860,7800,7800,7800,7800,24
|
|
20230712,145700,271595660,7800,7800,7800,7800,0
|
|
20230712,145600,271595660,7800,7800,7800,7800,0
|
|
20230712,145500,271595660,7800,7800,7800,7800,40
|
|
20230712,145400,271283660,7830,7830,7830,7830,0
|
|
20230712,145300,271283660,7830,7840,7840,7830,431
|
|
20230712,145200,267904930,7830,7820,7830,7820,830
|
|
20230712,145100,261407140,7820,7820,7820,7820,1
|
|
20230712,145000,261399320,7810,7810,7810,7810,0
|
|
20230712,144900,261399320,7810,7810,7810,7810,49
|
|
20230712,144800,261016630,7800,7800,7800,7800,0
|
|
20230712,144700,261016630,7800,7800,7800,7800,72
|
|
20230712,144600,260455030,7800,7800,7800,7800,0
|
|
20230712,144500,260455030,7800,7800,7800,7800,6
|
|
20230712,144400,260408230,7800,7800,7800,7800,68
|
|
20230712,144300,259877830,7800,7790,7800,7790,290
|
|
20230712,144200,257616130,7800,7800,7800,7800,0
|
|
20230712,144100,257616130,7800,7800,7800,7800,200
|
|
20230712,144000,256056130,7790,7790,7790,7790,0
|
|
20230712,143900,256056130,7790,7800,7800,7790,177
|
|
20230712,143800,254676300,7800,7800,7800,7800,0
|
|
20230712,143700,254676300,7800,7800,7800,7800,0
|
|
20230712,143600,254676300,7800,7800,7800,7800,0
|
|
20230712,143500,254676300,7800,7800,7800,7800,108
|
|
20230712,143400,253833900,7800,7800,7800,7800,0
|
|
20230712,143300,253833900,7800,7800,7800,7800,100
|
|
20230712,143200,253053900,7790,7790,7800,7790,4
|
|
20230712,143100,253022730,7790,7790,7790,7790,80
|
|
20230712,143000,252399530,7790,7810,7810,7790,1112
|
|
20230712,142900,243724040,7810,7810,7810,7810,90
|
|
20230712,142800,243021140,7810,7810,7810,7810,300
|
|
20230712,142700,240678140,7810,7810,7810,7810,0
|
|
20230712,142600,240678140,7810,7810,7810,7810,21
|
|
20230712,142500,240514130,7810,7810,7810,7810,0
|
|
20230712,142400,240514130,7810,7830,7830,7810,105
|
|
20230712,142300,239694020,7820,7820,7820,7820,10
|
|
20230712,142200,239615820,7810,7810,7810,7810,0
|
|
20230712,142100,239615820,7810,7810,7810,7810,1
|
|
20230712,142000,239608010,7810,7810,7810,7810,18
|
|
20230712,141900,239467430,7800,7800,7800,7800,0
|
|
20230712,141800,239467430,7800,7830,7830,7800,129
|
|
20230712,141700,238458230,7800,7800,7800,7800,0
|
|
20230712,141600,238458230,7800,7800,7800,7800,10
|
|
20230712,141500,238380230,7800,7800,7800,7800,0
|
|
20230712,141400,238380230,7800,7800,7800,7800,2
|
|
20230712,141300,238364630,7810,7810,7810,7810,10
|
|
20230712,141200,238286530,7800,7800,7800,7800,0
|
|
20230712,141100,238286530,7800,7800,7800,7800,88
|
|
20230712,141000,237600130,7810,7810,7810,7810,0
|
|
20230712,140900,237600130,7810,7830,7830,7810,20
|
|
20230712,140800,237443910,7810,7810,7810,7810,31
|
|
20230712,140700,237201800,7800,7800,7800,7800,30
|
|
20230712,140600,236967800,7810,7810,7810,7810,5
|
|
20230712,140500,236928750,7810,7810,7810,7810,0
|
|
20230712,140400,236928750,7810,7810,7810,7810,86
|
|
20230712,140300,236257090,7800,7830,7830,7800,15
|
|
20230712,140200,236140030,7830,7830,7830,7830,0
|
|
20230712,140100,236140030,7830,7830,7830,7830,0
|
|
20230712,140000,236140030,7830,7830,7830,7830,1
|
|
20230712,135900,236132200,7830,7830,7830,7830,0
|
|
20230712,135800,236132200,7830,7800,7830,7800,38
|
|
20230712,135700,235835770,7800,7800,7800,7800,7
|
|
20230712,135600,235781170,7800,7800,7800,7800,10
|
|
20230712,135500,235703170,7790,7790,7790,7790,1000
|
|
20230712,135400,227913170,7790,7790,7790,7790,0
|
|
20230712,135300,227913170,7790,7790,7790,7790,0
|
|
20230712,135200,227913170,7790,7790,7790,7790,0
|
|
20230712,135100,227913170,7790,7830,7830,7790,102
|
|
20230712,135000,227118510,7830,7830,7830,7830,9
|
|
20230712,134900,227048040,7830,7830,7830,7830,0
|
|
20230712,134800,227048040,7830,7830,7830,7830,0
|
|
20230712,134700,227048040,7830,7830,7830,7830,0
|
|
20230712,134600,227048040,7830,7830,7830,7830,13
|
|
20230712,134500,226946250,7830,7830,7830,7800,95
|
|
20230712,134400,226205040,7830,7830,7830,7830,10
|
|
20230712,134300,226126740,7830,7830,7830,7830,0
|
|
20230712,134200,226126740,7830,7830,7830,7830,0
|
|
20230712,134100,226126740,7830,7830,7830,7830,5
|
|
20230712,134000,226087590,7830,7830,7830,7830,0
|
|
20230712,133900,226087590,7830,7830,7830,7830,0
|
|
20230712,133800,226087590,7830,7830,7830,7830,0
|
|
20230712,133700,226087590,7830,7830,7830,7830,0
|
|
20230712,133600,226087590,7830,7830,7830,7830,0
|
|
20230712,133500,226087590,7830,7830,7830,7830,21
|
|
20230712,133400,225923160,7790,7790,7790,7790,0
|
|
20230712,133300,225923160,7790,7790,7790,7790,20
|
|
20230712,133200,225767360,7790,7790,7790,7790,0
|
|
20230712,133100,225767360,7790,7790,7790,7790,0
|
|
20230712,133000,225767360,7790,7790,7790,7790,254
|
|
20230712,132900,223788700,7790,7790,7790,7790,142
|
|
20230712,132800,222682520,7790,7790,7790,7790,0
|
|
20230712,132700,222682520,7790,7790,7790,7790,0
|
|
20230712,132600,222682520,7790,7790,7790,7790,0
|
|
20230712,132500,222682520,7790,7790,7790,7790,0
|
|
20230712,132400,222682520,7790,7790,7790,7790,0
|
|
20230712,132300,222682520,7790,7790,7790,7790,367
|
|
20230712,132200,219823590,7790,7790,7790,7790,0
|
|
20230712,132100,219823590,7790,7790,7790,7790,0
|
|
20230712,132000,219823590,7790,7790,7790,7790,0
|
|
20230712,131900,219823590,7790,7790,7790,7790,0
|
|
20230712,131800,219823590,7790,7790,7790,7790,100
|
|
20230712,131700,219044590,7790,7790,7790,7790,0
|
|
20230712,131600,219044590,7790,7790,7790,7790,0
|
|
20230712,131500,219044590,7790,7790,7790,7790,0
|
|
20230712,131400,219044590,7790,7790,7790,7790,100
|
|
20230712,131300,218265590,7790,7790,7790,7790,481
|
|
20230712,131200,214518600,7780,7780,7780,7780,0
|
|
20230712,131100,214518600,7780,7780,7780,7780,0
|
|
20230712,131000,214518600,7780,7780,7780,7780,0
|
|
20230712,130900,214518600,7780,7780,7780,7780,0
|
|
20230712,130800,214518600,7780,7780,7780,7780,0
|
|
20230712,130700,214518600,7780,7780,7780,7780,0
|
|
20230712,130600,214518600,7780,7780,7780,7780,101
|
|
20230712,130500,213732820,7780,7780,7780,7780,0
|
|
20230712,130400,213732820,7780,7780,7780,7780,1
|
|
20230712,130300,213725040,7780,7780,7780,7780,0
|
|
20230712,130200,213725040,7780,7780,7780,7780,0
|
|
20230712,130100,213725040,7780,7780,7780,7780,0
|
|
20230712,130000,213725040,7780,7780,7780,7780,0
|
|
20230712,125900,213725040,7780,7780,7780,7780,0
|
|
20230712,125800,213725040,7780,7780,7780,7780,0
|
|
20230712,125700,213725040,7780,7790,7790,7780,300
|
|
20230712,125600,211389900,7790,7800,7800,7790,1200
|
|
20230712,125500,202036570,7800,7800,7800,7800,181
|
|
20230712,125400,200624770,7800,7800,7800,7800,87
|
|
20230712,125300,199946170,7830,7830,7830,7830,0
|
|
20230712,125200,199946170,7830,7830,7830,7830,0
|
|
20230712,125100,199946170,7830,7830,7830,7830,2
|
|
20230712,125000,199930510,7830,7830,7830,7830,0
|
|
20230712,124900,199930510,7830,7830,7830,7830,0
|
|
20230712,124800,199930510,7830,7830,7830,7830,3
|
|
20230712,124700,199907020,7840,7840,7840,7840,0
|
|
20230712,124600,199907020,7840,7840,7840,7840,0
|
|
20230712,124500,199907020,7840,7840,7840,7840,30
|
|
20230712,124400,199671820,7830,7830,7830,7830,10
|
|
20230712,124300,199593520,7790,7790,7790,7790,0
|
|
20230712,124200,199593520,7790,7790,7790,7790,0
|
|
20230712,124100,199593520,7790,7790,7790,7790,10
|
|
20230712,124000,199515620,7790,7790,7790,7790,0
|
|
20230712,123900,199515620,7790,7790,7790,7790,298
|
|
20230712,123800,197194200,7790,7790,7840,7790,704
|
|
20230712,123700,191709990,7790,7790,7790,7790,0
|
|
20230712,123600,191709990,7790,7790,7790,7790,0
|
|
20230712,123500,191709990,7790,7790,7790,7790,0
|
|
20230712,123400,191709990,7790,7790,7790,7790,0
|
|
20230712,123300,191709990,7790,7800,7800,7790,475
|
|
20230712,123200,188009580,7800,7800,7800,7800,1
|
|
20230712,123100,188001780,7800,7800,7800,7800,0
|
|
20230712,123000,188001780,7800,7800,7800,7800,0
|
|
20230712,122900,188001780,7800,7800,7800,7800,0
|
|
20230712,122800,188001780,7800,7800,7800,7800,2
|
|
20230712,122700,187986180,7790,7790,7790,7790,0
|
|
20230712,122600,187986180,7790,7790,7790,7790,0
|
|
20230712,122500,187986180,7790,7790,7790,7790,0
|
|
20230712,122400,187986180,7790,7790,7790,7790,0
|
|
20230712,122300,187986180,7790,7790,7790,7790,0
|
|
20230712,122200,187986180,7790,7790,7790,7790,0
|
|
20230712,122100,187986180,7790,7790,7790,7790,0
|
|
20230712,122000,187986180,7790,7790,7790,7790,0
|
|
20230712,121900,187986180,7790,7790,7790,7790,2
|
|
20230712,121800,187970600,7790,7790,7790,7790,0
|
|
20230712,121700,187970600,7790,7790,7790,7790,1
|
|
20230712,121600,187962810,7800,7800,7800,7800,0
|
|
20230712,121500,187962810,7800,7800,7800,7800,65
|
|
20230712,121400,187455810,7790,7790,7790,7790,0
|
|
20230712,121300,187455810,7790,7790,7790,7790,0
|
|
20230712,121200,187455810,7790,7790,7790,7790,0
|
|
20230712,121100,187455810,7790,7790,7790,7790,0
|
|
20230712,121000,187455810,7790,7790,7790,7790,0
|
|
20230712,120900,187455810,7790,7790,7790,7790,0
|
|
20230712,120800,187455810,7790,7790,7790,7790,0
|
|
20230712,120700,187455810,7790,7800,7800,7790,20
|
|
20230712,120600,187299960,7820,7820,7820,7820,287
|
|
20230712,120500,185055620,7820,7820,7820,7820,1
|
|
20230712,120400,185047800,7820,7820,7820,7820,26
|
|
20230712,120300,184844480,7820,7820,7820,7820,0
|
|
20230712,120200,184844480,7820,7820,7820,7820,4
|
|
20230712,120100,184813200,7820,7820,7820,7820,100
|
|
20230712,120000,184031200,7820,7800,7820,7800,15
|
|
20230712,115900,183914060,7810,7820,7820,7810,10
|
|
20230712,115800,183835900,7820,7820,7820,7820,0
|
|
20230712,115700,183835900,7820,7820,7820,7820,0
|
|
20230712,115600,183835900,7820,7820,7820,7820,0
|
|
20230712,115500,183835900,7820,7820,7820,7820,0
|
|
20230712,115400,183835900,7820,7820,7820,7820,0
|
|
20230712,115300,183835900,7820,7820,7820,7820,0
|
|
20230712,115200,183835900,7820,7820,7820,7820,0
|
|
20230712,115100,183835900,7820,7820,7820,7820,1
|
|
20230712,115000,183828080,7790,7790,7790,7790,0
|
|
20230712,114900,183828080,7790,7790,7790,7790,0
|
|
20230712,114800,183828080,7790,7790,7790,7790,0
|
|
20230712,114700,183828080,7790,7790,7790,7790,0
|
|
20230712,114600,183828080,7790,7790,7790,7790,0
|
|
20230712,114500,183828080,7790,7790,7790,7790,51
|
|
20230712,114400,183430790,7790,7790,7790,7790,0
|
|
20230712,114300,183430790,7790,7790,7790,7790,1
|
|
20230712,114200,183423000,7790,7790,7790,7790,0
|
|
20230712,114100,183423000,7790,7800,7800,7790,427
|
|
20230712,114000,180096660,7800,7800,7800,7800,30
|
|
20230712,113900,179862660,7800,7800,7800,7800,127
|
|
20230712,113800,178872060,7810,7810,7810,7810,2
|
|
20230712,113700,178856440,7800,7800,7800,7800,0
|
|
20230712,113600,178856440,7800,7800,7800,7800,1
|
|
20230712,113500,178848640,7800,7800,7800,7800,0
|
|
20230712,113400,178848640,7800,7800,7800,7800,0
|
|
20230712,113300,178848640,7800,7800,7800,7800,0
|
|
20230712,113200,178848640,7800,7800,7800,7800,0
|
|
20230712,113100,178848640,7800,7800,7800,7800,0
|
|
20230712,113000,178848640,7800,7800,7800,7800,0
|
|
20230712,112900,178848640,7800,7800,7800,7800,65
|
|
20230712,112800,178341640,7800,7800,7800,7800,0
|
|
20230712,112700,178341640,7800,7800,7800,7800,0
|
|
20230712,112600,178341640,7800,7800,7800,7800,0
|
|
20230712,112500,178341640,7800,7800,7800,7800,0
|
|
20230712,112400,178341640,7800,7800,7800,7800,0
|
|
20230712,112300,178341640,7800,7800,7800,7800,0
|
|
20230712,112200,178341640,7800,7800,7800,7800,0
|
|
20230712,112100,178341640,7800,7800,7800,7800,65
|
|
20230712,112000,177834640,7800,7800,7800,7800,0
|
|
20230712,111900,177834640,7800,7810,7810,7800,947
|
|
20230712,111800,170447940,7810,7850,7850,7810,571
|
|
20230712,111700,165987660,7850,7850,7850,7850,0
|
|
20230712,111600,165987660,7850,7850,7850,7850,0
|
|
20230712,111500,165987660,7850,7850,7850,7850,0
|
|
20230712,111400,165987660,7850,7850,7850,7850,0
|
|
20230712,111300,165987660,7850,7850,7850,7850,3
|
|
20230712,111200,165964110,7850,7850,7850,7850,19
|
|
20230712,111100,165814960,7820,7820,7820,7820,0
|
|
20230712,111000,165814960,7820,7820,7820,7820,0
|
|
20230712,110900,165814960,7820,7820,7820,7820,0
|
|
20230712,110800,165814960,7820,7820,7820,7820,2
|
|
20230712,110700,165799320,7820,7820,7820,7820,0
|
|
20230712,110600,165799320,7820,7820,7820,7820,10
|
|
20230712,110500,165721120,7810,7810,7810,7810,0
|
|
20230712,110400,165721120,7810,7810,7810,7810,0
|
|
20230712,110300,165721120,7810,7810,7810,7810,0
|
|
20230712,110200,165721120,7810,7810,7810,7810,0
|
|
20230712,110100,165721120,7810,7810,7810,7810,1
|
|
20230712,110000,165713310,7810,7810,7810,7810,89
|
|
20230712,105900,165018220,7820,7820,7820,7820,0
|
|
20230712,105800,165018220,7820,7820,7820,7820,0
|
|
20230712,105700,165018220,7820,7820,7820,7820,725
|
|
20230712,105600,159348720,7820,7820,7820,7820,0
|
|
20230712,105500,159348720,7820,7820,7820,7820,0
|
|
20230712,105400,159348720,7820,7820,7820,7820,0
|
|
20230712,105300,159348720,7820,7820,7820,7820,36
|
|
20230712,105200,159067200,7820,7820,7820,7820,10
|
|
20230712,105100,158989000,7820,7820,7820,7820,1
|
|
20230712,105000,158981180,7820,7820,7820,7820,0
|
|
20230712,104900,158981180,7820,7820,7820,7820,0
|
|
20230712,104800,158981180,7820,7820,7820,7820,145
|
|
20230712,104700,157847280,7820,7820,7820,7820,1
|
|
20230712,104600,157839460,7820,7820,7820,7820,100
|
|
20230712,104500,157057460,7820,7820,7820,7820,0
|
|
20230712,104400,157057460,7820,7820,7820,7820,0
|
|
20230712,104300,157057460,7820,7820,7820,7820,0
|
|
20230712,104200,157057460,7820,7820,7820,7820,508
|
|
20230712,104100,153084900,7820,7820,7820,7820,3
|
|
20230712,104000,153061440,7820,7820,7820,7820,0
|
|
20230712,103900,153061440,7820,7820,7820,7820,0
|
|
20230712,103800,153061440,7820,7820,7820,7820,0
|
|
20230712,103700,153061440,7820,7820,7820,7820,13
|
|
20230712,103600,152959780,7820,7820,7820,7820,102
|
|
20230712,103500,152162140,7820,7820,7820,7820,0
|
|
20230712,103400,152162140,7820,7820,7820,7820,0
|
|
20230712,103300,152162140,7820,7850,7850,7820,11
|
|
20230712,103200,152075820,7850,7850,7850,7850,0
|
|
20230712,103100,152075820,7850,7850,7850,7850,50
|
|
20230712,103000,151683320,7860,7850,7860,7850,338
|
|
20230712,102900,149026930,7810,7810,7810,7810,0
|
|
20230712,102800,149026930,7810,7810,7810,7810,150
|
|
20230712,102700,147855430,7810,7810,7810,7810,0
|
|
20230712,102600,147855430,7810,7810,7810,7810,0
|
|
20230712,102500,147855430,7810,7810,7810,7810,0
|
|
20230712,102400,147855430,7810,7810,7810,7810,53
|
|
20230712,102300,147441500,7810,7810,7810,7810,11
|
|
20230712,102200,147355590,7810,7810,7810,7810,80
|
|
20230712,102100,146730790,7810,7810,7810,7810,0
|
|
20230712,102000,146730790,7810,7810,7810,7810,305
|
|
20230712,101900,144348740,7810,7820,7820,7800,607
|
|
20230712,101800,139609150,7820,7820,7820,7820,10
|
|
20230712,101700,139530950,7820,7830,7830,7820,314
|
|
20230712,101600,137073970,7840,7840,7840,7840,144
|
|
20230712,101500,135945010,7850,7850,7850,7850,82
|
|
20230712,101400,135301310,7850,7850,7850,7850,613
|
|
20230712,101300,130489260,7850,7850,7850,7850,0
|
|
20230712,101200,130489260,7850,7850,7850,7850,73
|
|
20230712,101100,129916210,7850,7860,7860,7850,152
|
|
20230712,101000,128721510,7860,7860,7860,7860,3
|
|
20230712,100900,128697930,7850,7850,7850,7850,0
|
|
20230712,100800,128697930,7850,7850,7850,7850,0
|
|
20230712,100700,128697930,7850,7850,7850,7850,0
|
|
20230712,100600,128697930,7850,7850,7850,7850,10
|
|
20230712,100500,128619430,7850,7850,7850,7850,170
|
|
20230712,100400,127284930,7850,7850,7850,7850,34
|
|
20230712,100300,127018030,7850,7850,7850,7850,16
|
|
20230712,100200,126892430,7860,7840,7860,7840,746
|
|
20230712,100100,121036280,7840,7840,7840,7840,167
|
|
20230712,100000,119727000,7840,7840,7840,7840,0
|
|
20230712,095900,119727000,7840,7840,7840,7840,32
|
|
20230712,095800,119476120,7840,7850,7850,7840,101
|
|
20230712,095700,118684270,7840,7840,7840,7840,59
|
|
20230712,095600,118221710,7840,7840,7840,7840,6
|
|
20230712,095500,118174670,7850,7850,7850,7850,0
|
|
20230712,095400,118174670,7850,7850,7850,7850,253
|
|
20230712,095300,116188620,7860,7850,7860,7850,243
|
|
20230712,095200,114280570,7860,7860,7860,7860,0
|
|
20230712,095100,114280570,7860,7860,7860,7860,124
|
|
20230712,095000,113305930,7860,7860,7860,7860,10
|
|
20230712,094900,113227330,7870,7870,7870,7870,0
|
|
20230712,094800,113227330,7870,7870,7870,7870,0
|
|
20230712,094700,113227330,7870,7870,7870,7870,70
|
|
20230712,094600,112676430,7870,7870,7870,7870,0
|
|
20230712,094500,112676430,7870,7870,7870,7870,44
|
|
20230712,094400,112330150,7860,7860,7860,7860,350
|
|
20230712,094300,109579150,7860,7870,7870,7860,322
|
|
20230712,094200,107048100,7870,7870,7870,7870,55
|
|
20230712,094100,106615250,7880,7870,7880,7870,179
|
|
20230712,094000,105206290,7890,7890,7890,7890,0
|
|
20230712,093900,105206290,7890,7890,7890,7890,1
|
|
20230712,093800,105198400,7890,7890,7890,7890,1
|
|
20230712,093700,105190510,7890,7890,7890,7890,0
|
|
20230712,093600,105190510,7890,7890,7890,7890,51
|
|
20230712,093500,104788120,7850,7890,7890,7850,166
|
|
20230712,093400,103478420,7860,7860,7860,7860,146
|
|
20230712,093300,102330860,7860,7860,7860,7860,13
|
|
20230712,093200,102228680,7860,7860,7860,7860,1
|
|
20230712,093100,102220820,7860,7900,7900,7860,650
|
|
20230712,093000,97101220,7900,7900,7900,7900,0
|
|
20230712,092900,97101220,7900,7900,7900,7900,305
|
|
20230712,092800,94691720,7900,7900,7900,7900,104
|
|
20230712,092700,93870120,7880,7890,7890,7880,110
|
|
20230712,092600,93003220,7880,7880,7880,7880,10
|
|
20230712,092500,92924420,7880,7880,7880,7880,0
|
|
20230712,092400,92924420,7880,7880,7880,7880,50
|
|
20230712,092300,92530420,7880,7880,7880,7880,17
|
|
20230712,092200,92396460,7880,7880,7880,7880,194
|
|
20230712,092100,90867740,7880,7880,7880,7880,2
|
|
20230712,092000,90851980,7880,7900,7900,7880,196
|
|
20230712,091900,89303690,7900,7910,7910,7900,12
|
|
20230712,091800,89208790,7900,7900,7900,7900,0
|
|
20230712,091700,89208790,7900,7910,7910,7900,657
|
|
20230712,091600,84018370,7900,7900,7900,7900,2
|
|
20230712,091500,84002570,7910,7910,7910,7910,114
|
|
20230712,091400,83100830,7900,7920,7920,7900,2241
|
|
20230712,091300,65389950,7920,7920,7920,7920,0
|
|
20230712,091200,65389950,7920,7920,7920,7920,25
|
|
20230712,091100,65191950,7930,7930,7930,7910,297
|
|
20230712,091000,62837070,7930,7930,7950,7920,1806
|
|
20230712,090900,48509300,7920,7920,7920,7920,36
|
|
20230712,090800,48224180,7920,7930,7930,7920,25
|
|
20230712,090700,48026100,7920,7920,7930,7920,628
|
|
20230712,090600,43047080,7930,7910,7930,7910,519
|
|
20230712,090500,38938480,7920,7900,7920,7900,30
|
|
20230712,090400,38701040,7900,7870,7900,7860,2468
|
|
20230712,090300,19296560,7870,7870,7870,7860,72
|
|
20230712,090200,18729940,7880,7880,7880,7880,772
|
|
20230712,090100,12646580,7880,7860,7900,7860,1158
|
|
20230712,090000,3513540,7860,7860,7870,7860,447
|