666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,200300,369352170,7840,7840,7840,7840,488
|
|
20230713,200200,369352170,7840,7840,7840,7840,0
|
|
20230713,200100,369352170,7840,7840,7840,7840,0
|
|
20230713,200000,369352170,7840,7840,7840,7840,0
|
|
20230713,195900,369352170,7840,7840,7840,7840,0
|
|
20230713,195800,369352170,7840,7840,7840,7840,0
|
|
20230713,195700,369352170,7840,7840,7840,7840,0
|
|
20230713,195600,369352170,7840,7840,7840,7840,0
|
|
20230713,195500,369352170,7840,7840,7840,7840,0
|
|
20230713,195400,369352170,7840,7840,7840,7840,0
|
|
20230713,195300,369352170,7840,7840,7840,7840,0
|
|
20230713,195200,369352170,7840,7840,7840,7840,0
|
|
20230713,195100,369352170,7840,7840,7840,7840,0
|
|
20230713,195000,369352170,7840,7840,7840,7840,0
|
|
20230713,194900,369352170,7840,7840,7840,7840,0
|
|
20230713,194800,369352170,7840,7840,7840,7840,0
|
|
20230713,194700,369352170,7840,7840,7840,7840,0
|
|
20230713,194600,369352170,7840,7840,7840,7840,0
|
|
20230713,194500,369352170,7840,7840,7840,7840,0
|
|
20230713,194400,369352170,7840,7840,7840,7840,0
|
|
20230713,194300,369352170,7840,7840,7840,7840,0
|
|
20230713,194200,369352170,7840,7840,7840,7840,0
|
|
20230713,194100,369352170,7840,7840,7840,7840,0
|
|
20230713,194000,369352170,7840,7840,7840,7840,0
|
|
20230713,193900,369352170,7840,7840,7840,7840,0
|
|
20230713,193800,369352170,7840,7840,7840,7840,0
|
|
20230713,193700,369352170,7840,7840,7840,7840,0
|
|
20230713,193600,369352170,7840,7840,7840,7840,0
|
|
20230713,193500,369352170,7840,7840,7840,7840,0
|
|
20230713,193400,369352170,7840,7840,7840,7840,0
|
|
20230713,193300,369352170,7840,7840,7840,7840,488
|
|
20230713,193200,369352170,7840,7840,7840,7840,0
|
|
20230713,193100,369352170,7840,7840,7840,7840,0
|
|
20230713,193000,369352170,7840,7840,7840,7840,0
|
|
20230713,192900,369352170,7840,7840,7840,7840,0
|
|
20230713,192800,369352170,7840,7840,7840,7840,0
|
|
20230713,192700,369352170,7840,7840,7840,7840,0
|
|
20230713,192600,369352170,7840,7840,7840,7840,0
|
|
20230713,192500,369352170,7840,7840,7840,7840,0
|
|
20230713,192400,369352170,7840,7840,7840,7840,0
|
|
20230713,192300,369352170,7840,7840,7840,7840,0
|
|
20230713,192200,369352170,7840,7840,7840,7840,0
|
|
20230713,192100,369352170,7840,7840,7840,7840,0
|
|
20230713,192000,369352170,7840,7840,7840,7840,0
|
|
20230713,191900,369352170,7840,7840,7840,7840,0
|
|
20230713,191800,369352170,7840,7840,7840,7840,0
|
|
20230713,191700,369352170,7840,7840,7840,7840,0
|
|
20230713,191600,369352170,7840,7840,7840,7840,0
|
|
20230713,191500,369352170,7840,7840,7840,7840,0
|
|
20230713,191400,369352170,7840,7840,7840,7840,0
|
|
20230713,191300,369352170,7840,7840,7840,7840,0
|
|
20230713,191200,369352170,7840,7840,7840,7840,0
|
|
20230713,191100,369352170,7840,7840,7840,7840,0
|
|
20230713,191000,369352170,7840,7840,7840,7840,0
|
|
20230713,190900,369352170,7840,7840,7840,7840,0
|
|
20230713,190800,369352170,7840,7840,7840,7840,0
|
|
20230713,190700,369352170,7840,7840,7840,7840,0
|
|
20230713,190600,369352170,7840,7840,7840,7840,0
|
|
20230713,190500,369352170,7840,7840,7840,7840,0
|
|
20230713,190400,369352170,7840,7840,7840,7840,0
|
|
20230713,190300,369352170,7840,7840,7840,7840,488
|
|
20230713,190200,369352170,7840,7840,7840,7840,0
|
|
20230713,190100,369352170,7840,7840,7840,7840,0
|
|
20230713,190000,369352170,7840,7840,7840,7840,0
|
|
20230713,185900,369352170,7840,7840,7840,7840,0
|
|
20230713,185800,369352170,7840,7840,7840,7840,0
|
|
20230713,185700,369352170,7840,7840,7840,7840,0
|
|
20230713,185600,369352170,7840,7840,7840,7840,0
|
|
20230713,185500,369352170,7840,7840,7840,7840,0
|
|
20230713,185400,369352170,7840,7840,7840,7840,0
|
|
20230713,185300,369352170,7840,7840,7840,7840,0
|
|
20230713,185200,369352170,7840,7840,7840,7840,0
|
|
20230713,185100,369352170,7840,7840,7840,7840,0
|
|
20230713,185000,369352170,7840,7840,7840,7840,0
|
|
20230713,184900,369352170,7840,7840,7840,7840,0
|
|
20230713,184800,369352170,7840,7840,7840,7840,0
|
|
20230713,184700,369352170,7840,7840,7840,7840,0
|
|
20230713,184600,369352170,7840,7840,7840,7840,0
|
|
20230713,184500,369352170,7840,7840,7840,7840,0
|
|
20230713,184400,369352170,7840,7840,7840,7840,0
|
|
20230713,184300,369352170,7840,7840,7840,7840,0
|
|
20230713,184200,369352170,7840,7840,7840,7840,0
|
|
20230713,184100,369352170,7840,7840,7840,7840,0
|
|
20230713,184000,369352170,7840,7840,7840,7840,0
|
|
20230713,183900,369352170,7840,7840,7840,7840,0
|
|
20230713,183800,369352170,7840,7840,7840,7840,0
|
|
20230713,183700,369352170,7840,7840,7840,7840,0
|
|
20230713,183600,369352170,7840,7840,7840,7840,0
|
|
20230713,183500,369352170,7840,7840,7840,7840,0
|
|
20230713,183400,369352170,7840,7840,7840,7840,0
|
|
20230713,183300,369352170,7840,7840,7840,7840,488
|
|
20230713,183200,369352170,7840,7840,7840,7840,0
|
|
20230713,183100,369352170,7840,7840,7840,7840,0
|
|
20230713,183000,369352170,7840,7840,7840,7840,0
|
|
20230713,182900,369352170,7840,7840,7840,7840,0
|
|
20230713,182800,369352170,7840,7840,7840,7840,0
|
|
20230713,182700,369352170,7840,7840,7840,7840,0
|
|
20230713,182600,369352170,7840,7840,7840,7840,0
|
|
20230713,182500,369352170,7840,7840,7840,7840,0
|
|
20230713,182400,369352170,7840,7840,7840,7840,0
|
|
20230713,182300,369352170,7840,7840,7840,7840,0
|
|
20230713,182200,369352170,7840,7840,7840,7840,0
|
|
20230713,182100,369352170,7840,7840,7840,7840,0
|
|
20230713,182000,369352170,7840,7840,7840,7840,0
|
|
20230713,181900,369352170,7840,7840,7840,7840,0
|
|
20230713,181800,369352170,7840,7840,7840,7840,0
|
|
20230713,181700,369352170,7840,7840,7840,7840,0
|
|
20230713,181600,369352170,7840,7840,7840,7840,0
|
|
20230713,181500,369352170,7840,7840,7840,7840,0
|
|
20230713,181400,369352170,7840,7840,7840,7840,0
|
|
20230713,181300,369352170,7840,7840,7840,7840,0
|
|
20230713,181200,369352170,7840,7840,7840,7840,0
|
|
20230713,181100,369352170,7840,7840,7840,7840,0
|
|
20230713,181000,369352170,7840,7840,7840,7840,0
|
|
20230713,180900,369352170,7840,7840,7840,7840,0
|
|
20230713,180800,369352170,7840,7840,7840,7840,0
|
|
20230713,180700,369352170,7840,7840,7840,7840,0
|
|
20230713,180600,369352170,7840,7840,7840,7840,0
|
|
20230713,180500,369352170,7840,7840,7840,7840,0
|
|
20230713,180400,369352170,7840,7840,7840,7840,0
|
|
20230713,180300,369352170,7840,7840,7840,7840,488
|
|
20230713,180200,369352170,7840,7840,7840,7840,0
|
|
20230713,180100,369352170,7840,7840,7840,7840,0
|
|
20230713,180000,369352170,7840,7840,7840,7840,0
|
|
20230713,175900,369352170,7840,7840,7840,7840,0
|
|
20230713,175800,369352170,7840,7840,7840,7840,0
|
|
20230713,175700,369352170,7840,7840,7840,7840,0
|
|
20230713,175600,369352170,7840,7840,7840,7840,0
|
|
20230713,175500,369352170,7840,7840,7840,7840,0
|
|
20230713,175400,369352170,7840,7840,7840,7840,0
|
|
20230713,175300,369352170,7840,7840,7840,7840,0
|
|
20230713,175200,369352170,7840,7840,7840,7840,0
|
|
20230713,175100,369352170,7840,7840,7840,7840,0
|
|
20230713,175000,369352170,7840,7840,7840,7840,0
|
|
20230713,174900,369352170,7840,7840,7840,7840,0
|
|
20230713,174800,369352170,7840,7840,7840,7840,0
|
|
20230713,174700,369352170,7840,7840,7840,7840,0
|
|
20230713,174600,369352170,7840,7840,7840,7840,0
|
|
20230713,174500,369352170,7840,7840,7840,7840,0
|
|
20230713,174400,369352170,7840,7840,7840,7840,0
|
|
20230713,174300,369352170,7840,7840,7840,7840,0
|
|
20230713,174200,369352170,7840,7840,7840,7840,0
|
|
20230713,174100,369352170,7840,7840,7840,7840,0
|
|
20230713,174000,369352170,7840,7840,7840,7840,0
|
|
20230713,173900,369352170,7840,7840,7840,7840,0
|
|
20230713,173800,369352170,7840,7840,7840,7840,0
|
|
20230713,173700,369352170,7840,7840,7840,7840,0
|
|
20230713,173600,369352170,7840,7840,7840,7840,0
|
|
20230713,173500,369352170,7840,7840,7840,7840,0
|
|
20230713,173400,369352170,7840,7840,7840,7840,0
|
|
20230713,173300,369352170,7840,7840,7840,7840,488
|
|
20230713,173200,369352170,7840,7840,7840,7840,0
|
|
20230713,173100,369352170,7840,7840,7840,7840,0
|
|
20230713,173000,369352170,7840,7840,7840,7840,0
|
|
20230713,172900,369352170,7840,7840,7840,7840,0
|
|
20230713,172800,369352170,7840,7840,7840,7840,0
|
|
20230713,172700,369352170,7840,7840,7840,7840,0
|
|
20230713,172600,369352170,7840,7840,7840,7840,0
|
|
20230713,172500,369352170,7840,7840,7840,7840,0
|
|
20230713,172400,369352170,7840,7840,7840,7840,0
|
|
20230713,172300,369352170,7840,7840,7840,7840,0
|
|
20230713,172200,369352170,7840,7840,7840,7840,0
|
|
20230713,172100,369352170,7840,7840,7840,7840,0
|
|
20230713,172000,369352170,7840,7840,7840,7840,0
|
|
20230713,171900,369352170,7840,7840,7840,7840,0
|
|
20230713,171800,369352170,7840,7840,7840,7840,0
|
|
20230713,171700,369352170,7840,7840,7840,7840,0
|
|
20230713,171600,369352170,7840,7840,7840,7840,0
|
|
20230713,171500,369352170,7840,7840,7840,7840,0
|
|
20230713,171400,369352170,7840,7840,7840,7840,0
|
|
20230713,171300,369352170,7840,7840,7840,7840,0
|
|
20230713,171200,369352170,7840,7840,7840,7840,0
|
|
20230713,171100,369352170,7840,7840,7840,7840,0
|
|
20230713,171000,369352170,7840,7840,7840,7840,0
|
|
20230713,170900,369352170,7840,7840,7840,7840,0
|
|
20230713,170800,369352170,7840,7840,7840,7840,0
|
|
20230713,170700,369352170,7840,7840,7840,7840,0
|
|
20230713,170600,369352170,7840,7840,7840,7840,0
|
|
20230713,170500,369352170,7840,7840,7840,7840,0
|
|
20230713,170400,369352170,7840,7840,7840,7840,0
|
|
20230713,170300,369352170,7840,7840,7840,7840,488
|
|
20230713,170200,369352170,7840,7840,7840,7840,0
|
|
20230713,170100,369352170,7840,7840,7840,7840,0
|
|
20230713,170000,369352170,7840,7840,7840,7840,0
|
|
20230713,165900,369352170,7840,7840,7840,7840,0
|
|
20230713,165800,369352170,7840,7840,7840,7840,0
|
|
20230713,165700,369352170,7840,7840,7840,7840,0
|
|
20230713,165600,369352170,7840,7840,7840,7840,0
|
|
20230713,165500,369352170,7840,7840,7840,7840,0
|
|
20230713,165400,369352170,7840,7840,7840,7840,0
|
|
20230713,165300,369352170,7840,7840,7840,7840,0
|
|
20230713,165200,369352170,7840,7840,7840,7840,0
|
|
20230713,165100,369352170,7840,7840,7840,7840,0
|
|
20230713,165000,369352170,7840,7840,7840,7840,0
|
|
20230713,164900,369352170,7840,7840,7840,7840,0
|
|
20230713,164800,369352170,7840,7840,7840,7840,0
|
|
20230713,164700,369352170,7840,7840,7840,7840,0
|
|
20230713,164600,369352170,7840,7840,7840,7840,0
|
|
20230713,164500,369352170,7840,7840,7840,7840,0
|
|
20230713,164400,369352170,7840,7840,7840,7840,0
|
|
20230713,164300,369352170,7840,7840,7840,7840,0
|
|
20230713,164200,369352170,7840,7840,7840,7840,0
|
|
20230713,164100,369352170,7840,7840,7840,7840,0
|
|
20230713,164000,369352170,7840,7840,7840,7840,0
|
|
20230713,163900,369352170,7840,7840,7840,7840,0
|
|
20230713,163800,369352170,7840,7840,7840,7840,0
|
|
20230713,163700,369352170,7840,7840,7840,7840,0
|
|
20230713,163600,369352170,7840,7840,7840,7840,0
|
|
20230713,163500,369352170,7840,7840,7840,7840,0
|
|
20230713,163400,369352170,7840,7840,7840,7840,0
|
|
20230713,163300,369352170,7840,7840,7840,7840,488
|
|
20230713,163200,369352170,7840,7840,7840,7840,0
|
|
20230713,163100,369352170,7840,7840,7840,7840,0
|
|
20230713,163000,369352170,7840,7840,7840,7840,0
|
|
20230713,162900,369352170,7840,7840,7840,7840,0
|
|
20230713,162800,369352170,7840,7840,7840,7840,0
|
|
20230713,162700,369352170,7840,7840,7840,7840,0
|
|
20230713,162600,369352170,7840,7840,7840,7840,0
|
|
20230713,162500,369352170,7840,7840,7840,7840,0
|
|
20230713,162400,369352170,7840,7840,7840,7840,0
|
|
20230713,162300,369352170,7840,7840,7840,7840,0
|
|
20230713,162200,369352170,7840,7840,7840,7840,0
|
|
20230713,162100,369352170,7840,7840,7840,7840,0
|
|
20230713,162000,369352170,7840,7840,7840,7840,0
|
|
20230713,161900,369352170,7840,7840,7840,7840,0
|
|
20230713,161800,369352170,7840,7840,7840,7840,0
|
|
20230713,161700,369352170,7840,7840,7840,7840,0
|
|
20230713,161600,369352170,7840,7840,7840,7840,0
|
|
20230713,161500,369352170,7840,7840,7840,7840,0
|
|
20230713,161400,369352170,7840,7840,7840,7840,0
|
|
20230713,161300,369352170,7840,7840,7840,7840,0
|
|
20230713,161200,369352170,7840,7840,7840,7840,0
|
|
20230713,161100,369352170,7840,7840,7840,7840,0
|
|
20230713,161000,369352170,7840,7840,7840,7840,0
|
|
20230713,160900,369352170,7840,7840,7840,7840,0
|
|
20230713,160800,369352170,7840,7840,7840,7840,0
|
|
20230713,160700,369352170,7840,7840,7840,7840,0
|
|
20230713,160600,369352170,7840,7840,7840,7840,0
|
|
20230713,160500,369352170,7840,7840,7840,7840,0
|
|
20230713,160400,369352170,7840,7840,7840,7840,0
|
|
20230713,160300,369352170,7840,7840,7840,7840,488
|
|
20230713,160200,369352170,7840,7840,7840,7840,0
|
|
20230713,160100,369352170,7840,7840,7840,7840,0
|
|
20230713,160000,369352170,7840,7840,7840,7840,0
|
|
20230713,155900,369352170,7840,7840,7840,7840,0
|
|
20230713,155800,369352170,7840,7840,7840,7840,0
|
|
20230713,155700,369352170,7840,7840,7840,7840,0
|
|
20230713,155600,369352170,7840,7840,7840,7840,0
|
|
20230713,155500,369352170,7840,7840,7840,7840,0
|
|
20230713,155400,369352170,7840,7840,7840,7840,0
|
|
20230713,155300,369352170,7840,7840,7840,7840,0
|
|
20230713,155200,369352170,7840,7840,7840,7840,0
|
|
20230713,155100,369352170,7840,7840,7840,7840,0
|
|
20230713,155000,369352170,7840,7840,7840,7840,0
|
|
20230713,154900,369352170,7840,7840,7840,7840,0
|
|
20230713,154800,369352170,7840,7840,7840,7840,0
|
|
20230713,154700,369352170,7840,7840,7840,7840,0
|
|
20230713,154600,369352170,7840,7840,7840,7840,0
|
|
20230713,154500,369352170,7840,7840,7840,7840,0
|
|
20230713,154400,369352170,7840,7840,7840,7840,0
|
|
20230713,154300,369352170,7840,7840,7840,7840,0
|
|
20230713,154200,369352170,7840,7840,7840,7840,0
|
|
20230713,154100,369352170,7840,7840,7840,7840,0
|
|
20230713,154000,369352170,7840,7840,7840,7840,0
|
|
20230713,153900,369352170,7840,7840,7840,7840,0
|
|
20230713,153800,369352170,7840,7840,7840,7840,0
|
|
20230713,153700,369352170,7840,7840,7840,7840,0
|
|
20230713,153600,369352170,7840,7840,7840,7840,0
|
|
20230713,153500,369352170,7840,7840,7840,7840,0
|
|
20230713,153400,369352170,7840,7840,7840,7840,0
|
|
20230713,153300,369352170,7840,7840,7840,7840,488
|
|
20230713,153200,369352170,7840,7840,7840,7840,0
|
|
20230713,153100,369352170,7840,7840,7840,7840,0
|
|
20230713,153000,369352170,7840,7840,7840,7840,488
|
|
20230713,152900,365526250,7840,7840,7840,7840,0
|
|
20230713,152800,365526250,7840,7840,7840,7840,0
|
|
20230713,152700,365526250,7840,7840,7840,7840,0
|
|
20230713,152600,365526250,7840,7840,7840,7840,0
|
|
20230713,152500,365526250,7840,7840,7840,7840,0
|
|
20230713,152400,365526250,7840,7840,7840,7840,0
|
|
20230713,152300,365526250,7840,7840,7840,7840,0
|
|
20230713,152200,365526250,7840,7840,7840,7840,0
|
|
20230713,152100,365526250,7840,7840,7840,7840,0
|
|
20230713,152000,365526250,7840,7840,7840,7840,0
|
|
20230713,151900,365526250,7840,7840,7840,7840,129
|
|
20230713,151800,364514890,7830,7840,7840,7830,99
|
|
20230713,151700,363738980,7840,7840,7840,7840,10
|
|
20230713,151600,363660580,7840,7840,7840,7840,22
|
|
20230713,151500,363488100,7840,7840,7840,7840,33
|
|
20230713,151400,363229380,7840,7840,7840,7840,0
|
|
20230713,151300,363229380,7840,7840,7840,7840,13
|
|
20230713,151200,363127460,7840,7840,7840,7840,0
|
|
20230713,151100,363127460,7840,7840,7840,7840,2
|
|
20230713,151000,363111780,7840,7840,7840,7840,11
|
|
20230713,150900,363025540,7840,7840,7840,7840,11
|
|
20230713,150800,362939300,7840,7840,7840,7840,6
|
|
20230713,150700,362892260,7840,7840,7840,7840,1
|
|
20230713,150600,362884420,7840,7830,7840,7830,105
|
|
20230713,150500,362062220,7840,7840,7840,7840,5
|
|
20230713,150400,362023020,7840,7840,7840,7840,431
|
|
20230713,150300,358643980,7840,7840,7840,7840,0
|
|
20230713,150200,358643980,7840,7840,7840,7840,1
|
|
20230713,150100,358636140,7860,7860,7860,7860,0
|
|
20230713,150000,358636140,7860,7860,7860,7860,0
|
|
20230713,145900,358636140,7860,7860,7860,7860,0
|
|
20230713,145800,358636140,7860,7860,7860,7860,31
|
|
20230713,145700,358392480,7860,7860,7860,7850,4
|
|
20230713,145600,358361050,7840,7840,7840,7840,0
|
|
20230713,145500,358361050,7840,7860,7860,7840,26
|
|
20230713,145400,358156990,7850,7860,7860,7850,121
|
|
20230713,145300,357207130,7860,7860,7860,7860,5
|
|
20230713,145200,357167830,7860,7860,7860,7860,3314
|
|
20230713,145100,331119790,7860,7860,7860,7860,0
|
|
20230713,145000,331119790,7860,7860,7860,7860,8
|
|
20230713,144900,331056910,7870,7870,7870,7870,0
|
|
20230713,144800,331056910,7870,7870,7870,7870,25
|
|
20230713,144700,330860160,7870,7870,7870,7870,0
|
|
20230713,144600,330860160,7870,7870,7870,7870,9
|
|
20230713,144500,330789330,7870,7870,7870,7870,12
|
|
20230713,144400,330694890,7870,7870,7870,7870,0
|
|
20230713,144300,330694890,7870,7870,7870,7870,2
|
|
20230713,144200,330679150,7860,7860,7860,7860,0
|
|
20230713,144100,330679150,7860,7860,7860,7860,0
|
|
20230713,144000,330679150,7860,7860,7860,7860,0
|
|
20230713,143900,330679150,7860,7860,7860,7860,0
|
|
20230713,143800,330679150,7860,7860,7860,7860,0
|
|
20230713,143700,330679150,7860,7860,7860,7860,260
|
|
20230713,143600,328635550,7860,7860,7860,7860,200
|
|
20230713,143500,327063550,7880,7880,7880,7880,0
|
|
20230713,143400,327063550,7880,7880,7880,7880,0
|
|
20230713,143300,327063550,7880,7860,7880,7860,148
|
|
20230713,143200,325898270,7860,7860,7860,7860,7
|
|
20230713,143100,325843250,7860,7860,7860,7860,1
|
|
20230713,143000,325835390,7860,7860,7860,7860,0
|
|
20230713,142900,325835390,7860,7860,7860,7860,0
|
|
20230713,142800,325835390,7860,7860,7860,7860,0
|
|
20230713,142700,325835390,7860,7860,7860,7860,4
|
|
20230713,142600,325803950,7860,7860,7860,7860,1
|
|
20230713,142500,325796090,7860,7860,7860,7860,0
|
|
20230713,142400,325796090,7860,7860,7860,7860,0
|
|
20230713,142300,325796090,7860,7860,7860,7860,0
|
|
20230713,142200,325796090,7860,7860,7860,7860,1
|
|
20230713,142100,325788230,7860,7860,7860,7860,1
|
|
20230713,142000,325780370,7860,7860,7860,7860,0
|
|
20230713,141900,325780370,7860,7860,7860,7860,0
|
|
20230713,141800,325780370,7860,7860,7860,7860,1
|
|
20230713,141700,325772510,7860,7860,7860,7860,0
|
|
20230713,141600,325772510,7860,7860,7860,7860,1
|
|
20230713,141500,325764650,7850,7850,7850,7850,0
|
|
20230713,141400,325764650,7850,7850,7850,7850,0
|
|
20230713,141300,325764650,7850,7850,7850,7850,0
|
|
20230713,141200,325764650,7850,7850,7850,7850,0
|
|
20230713,141100,325764650,7850,7850,7850,7850,0
|
|
20230713,141000,325764650,7850,7850,7850,7850,0
|
|
20230713,140900,325764650,7850,7850,7850,7850,0
|
|
20230713,140800,325764650,7850,7850,7850,7850,0
|
|
20230713,140700,325764650,7850,7860,7860,7850,383
|
|
20230713,140600,322758090,7850,7850,7850,7850,21
|
|
20230713,140500,322593240,7860,7860,7860,7860,1
|
|
20230713,140400,322585380,7860,7860,7860,7860,0
|
|
20230713,140300,322585380,7860,7860,7860,7860,8
|
|
20230713,140200,322522500,7860,7860,7860,7860,0
|
|
20230713,140100,322522500,7860,7860,7860,7860,1
|
|
20230713,140000,322514640,7860,7860,7860,7860,0
|
|
20230713,135900,322514640,7860,7860,7860,7860,0
|
|
20230713,135800,322514640,7860,7860,7860,7860,0
|
|
20230713,135700,322514640,7860,7860,7860,7860,0
|
|
20230713,135600,322514640,7860,7860,7860,7860,4
|
|
20230713,135500,322483200,7860,7860,7860,7860,0
|
|
20230713,135400,322483200,7860,7860,7860,7860,0
|
|
20230713,135300,322483200,7860,7860,7860,7860,0
|
|
20230713,135200,322483200,7860,7860,7860,7860,41
|
|
20230713,135100,322160940,7850,7850,7850,7850,0
|
|
20230713,135000,322160940,7850,7850,7850,7850,0
|
|
20230713,134900,322160940,7850,7850,7850,7850,0
|
|
20230713,134800,322160940,7850,7850,7850,7850,0
|
|
20230713,134700,322160940,7850,7850,7850,7850,0
|
|
20230713,134600,322160940,7850,7850,7850,7850,0
|
|
20230713,134500,322160940,7850,7850,7850,7850,0
|
|
20230713,134400,322160940,7850,7850,7850,7850,0
|
|
20230713,134300,322160940,7850,7850,7850,7850,361
|
|
20230713,134200,319327090,7850,7850,7850,7850,1
|
|
20230713,134100,319319240,7850,7850,7850,7850,0
|
|
20230713,134000,319319240,7850,7850,7850,7850,0
|
|
20230713,133900,319319240,7850,7850,7850,7850,356
|
|
20230713,133800,316524640,7860,7870,7870,7860,34
|
|
20230713,133700,316257380,7890,7890,7890,7890,10
|
|
20230713,133600,316178480,7890,7890,7890,7890,0
|
|
20230713,133500,316178480,7890,7890,7890,7890,0
|
|
20230713,133400,316178480,7890,7890,7890,7890,0
|
|
20230713,133300,316178480,7890,7890,7890,7890,0
|
|
20230713,133200,316178480,7890,7890,7890,7890,0
|
|
20230713,133100,316178480,7890,7890,7890,7890,0
|
|
20230713,133000,316178480,7890,7890,7890,7890,190
|
|
20230713,132900,314679380,7890,7890,7890,7890,0
|
|
20230713,132800,314679380,7890,7890,7890,7890,0
|
|
20230713,132700,314679380,7890,7890,7890,7890,0
|
|
20230713,132600,314679380,7890,7890,7890,7890,0
|
|
20230713,132500,314679380,7890,7890,7890,7890,0
|
|
20230713,132400,314679380,7890,7890,7890,7890,0
|
|
20230713,132300,314679380,7890,7880,7890,7880,3
|
|
20230713,132200,314655720,7860,7860,7860,7860,0
|
|
20230713,132100,314655720,7860,7860,7860,7860,0
|
|
20230713,132000,314655720,7860,7880,7880,7850,1024
|
|
20230713,131900,306612950,7890,7890,7890,7890,0
|
|
20230713,131800,306612950,7890,7890,7890,7890,1
|
|
20230713,131700,306605060,7880,7880,7880,7880,24
|
|
20230713,131600,306415940,7900,7900,7900,7900,0
|
|
20230713,131500,306415940,7900,7900,7900,7900,0
|
|
20230713,131400,306415940,7900,7900,7900,7900,0
|
|
20230713,131300,306415940,7900,7900,7900,7900,20
|
|
20230713,131200,306257940,7900,7900,7900,7900,4
|
|
20230713,131100,306226340,7900,7900,7900,7900,110
|
|
20230713,131000,305357340,7900,7900,7900,7900,2
|
|
20230713,130900,305341540,7900,7900,7900,7900,10
|
|
20230713,130800,305262540,7900,7900,7900,7900,0
|
|
20230713,130700,305262540,7900,7890,7900,7890,200
|
|
20230713,130600,303682600,7900,7900,7900,7900,0
|
|
20230713,130500,303682600,7900,7890,7900,7890,610
|
|
20230713,130400,298869180,7860,7860,7860,7860,25
|
|
20230713,130300,298672680,7860,7860,7860,7860,0
|
|
20230713,130200,298672680,7860,7860,7860,7860,30
|
|
20230713,130100,298436880,7880,7880,7880,7880,0
|
|
20230713,130000,298436880,7880,7880,7880,7880,272
|
|
20230713,125900,296293520,7900,7900,7900,7900,0
|
|
20230713,125800,296293520,7900,7900,7900,7900,0
|
|
20230713,125700,296293520,7900,7880,7900,7880,2000
|
|
20230713,125600,280512960,7880,7880,7880,7880,4
|
|
20230713,125500,280481440,7850,7850,7850,7850,0
|
|
20230713,125400,280481440,7850,7850,7850,7850,0
|
|
20230713,125300,280481440,7850,7850,7850,7850,30
|
|
20230713,125200,280245940,7850,7850,7850,7850,0
|
|
20230713,125100,280245940,7850,7850,7850,7850,226
|
|
20230713,125000,278471840,7870,7870,7870,7870,1
|
|
20230713,124900,278463970,7870,7870,7870,7870,41
|
|
20230713,124800,278141300,7870,7870,7870,7870,40
|
|
20230713,124700,277826500,7870,7860,7870,7850,848
|
|
20230713,124600,271158570,7860,7860,7860,7860,0
|
|
20230713,124500,271158570,7860,7860,7860,7860,95
|
|
20230713,124400,270411870,7860,7860,7860,7860,0
|
|
20230713,124300,270411870,7860,7860,7860,7860,3
|
|
20230713,124200,270388290,7860,7860,7860,7860,20
|
|
20230713,124100,270231090,7860,7860,7860,7860,97
|
|
20230713,124000,269468670,7860,7860,7860,7860,0
|
|
20230713,123900,269468670,7860,7860,7860,7860,1
|
|
20230713,123800,269460810,7860,7860,7860,7860,0
|
|
20230713,123700,269460810,7860,7860,7860,7860,0
|
|
20230713,123600,269460810,7860,7860,7860,7860,101
|
|
20230713,123500,268666950,7860,7860,7860,7860,1
|
|
20230713,123400,268659090,7870,7870,7870,7870,0
|
|
20230713,123300,268659090,7870,7870,7870,7870,50
|
|
20230713,123200,268265590,7860,7860,7860,7860,305
|
|
20230713,123100,265868290,7870,7870,7870,7870,100
|
|
20230713,123000,265081290,7860,7860,7860,7860,0
|
|
20230713,122900,265081290,7860,7860,7860,7860,1
|
|
20230713,122800,265073430,7850,7850,7850,7850,0
|
|
20230713,122700,265073430,7850,7850,7850,7850,0
|
|
20230713,122600,265073430,7850,7850,7850,7850,0
|
|
20230713,122500,265073430,7850,7850,7850,7850,0
|
|
20230713,122400,265073430,7850,7850,7850,7850,0
|
|
20230713,122300,265073430,7850,7850,7850,7850,30
|
|
20230713,122200,264837930,7880,7880,7880,7880,0
|
|
20230713,122100,264837930,7880,7880,7880,7880,0
|
|
20230713,122000,264837930,7880,7880,7880,7880,0
|
|
20230713,121900,264837930,7880,7880,7880,7880,0
|
|
20230713,121800,264837930,7880,7880,7880,7880,0
|
|
20230713,121700,264837930,7880,7880,7880,7880,15
|
|
20230713,121600,264719730,7840,7840,7840,7840,0
|
|
20230713,121500,264719730,7840,7840,7840,7840,19
|
|
20230713,121400,264570770,7830,7830,7830,7830,0
|
|
20230713,121300,264570770,7830,7830,7830,7830,0
|
|
20230713,121200,264570770,7830,7840,7870,7830,2690
|
|
20230713,121100,243506710,7840,7860,7860,7840,501
|
|
20230713,121000,239577530,7870,7860,7870,7860,90
|
|
20230713,120900,238869960,7860,7860,7860,7860,10
|
|
20230713,120800,238791360,7860,7860,7860,7860,0
|
|
20230713,120700,238791360,7860,7860,7860,7860,0
|
|
20230713,120600,238791360,7860,7860,7860,7860,0
|
|
20230713,120500,238791360,7860,7860,7860,7860,4
|
|
20230713,120400,238759920,7860,7860,7860,7860,10
|
|
20230713,120300,238681320,7860,7860,7860,7860,0
|
|
20230713,120200,238681320,7860,7860,7860,7860,0
|
|
20230713,120100,238681320,7860,7860,7860,7860,2
|
|
20230713,120000,238665600,7860,7860,7860,7860,0
|
|
20230713,115900,238665600,7860,7860,7860,7860,15
|
|
20230713,115800,238547700,7860,7860,7860,7860,1
|
|
20230713,115700,238539840,7860,7860,7860,7860,0
|
|
20230713,115600,238539840,7860,7860,7860,7860,0
|
|
20230713,115500,238539840,7860,7860,7860,7860,1
|
|
20230713,115400,238531980,7840,7850,7850,7840,129
|
|
20230713,115300,237520610,7860,7880,7880,7860,41
|
|
20230713,115200,237197950,7880,7880,7880,7880,0
|
|
20230713,115100,237197950,7880,7880,7880,7880,0
|
|
20230713,115000,237197950,7880,7880,7880,7880,0
|
|
20230713,114900,237197950,7880,7880,7880,7880,0
|
|
20230713,114800,237197950,7880,7880,7880,7880,10
|
|
20230713,114700,237119150,7880,7880,7880,7880,0
|
|
20230713,114600,237119150,7880,7880,7880,7880,0
|
|
20230713,114500,237119150,7880,7880,7880,7880,2
|
|
20230713,114400,237103390,7890,7890,7890,7890,1
|
|
20230713,114300,237095500,7880,7880,7880,7880,151
|
|
20230713,114200,235905620,7850,7850,7850,7850,25
|
|
20230713,114100,235709370,7850,7850,7850,7850,0
|
|
20230713,114000,235709370,7850,7850,7850,7850,130
|
|
20230713,113900,234688870,7850,7850,7850,7850,0
|
|
20230713,113800,234688870,7850,7890,7890,7850,2
|
|
20230713,113700,234673130,7890,7870,7890,7830,4501
|
|
20230713,113600,199360880,7890,7890,7890,7890,0
|
|
20230713,113500,199360880,7890,7890,7890,7890,0
|
|
20230713,113400,199360880,7890,7890,7890,7890,0
|
|
20230713,113300,199360880,7890,7870,7890,7870,109
|
|
20230713,113200,198502810,7870,7870,7870,7870,13
|
|
20230713,113100,198400500,7890,7890,7890,7890,0
|
|
20230713,113000,198400500,7890,7890,7890,7890,5
|
|
20230713,112900,198361050,7890,7890,7890,7890,0
|
|
20230713,112800,198361050,7890,7890,7890,7890,0
|
|
20230713,112700,198361050,7890,7890,7890,7890,0
|
|
20230713,112600,198361050,7890,7890,7890,7890,0
|
|
20230713,112500,198361050,7890,7890,7890,7890,0
|
|
20230713,112400,198361050,7890,7890,7890,7890,0
|
|
20230713,112300,198361050,7890,7890,7890,7890,2
|
|
20230713,112200,198345270,7890,7890,7890,7890,2
|
|
20230713,112100,198329490,7890,7890,7890,7890,0
|
|
20230713,112000,198329490,7890,7890,7890,7890,80
|
|
20230713,111900,197698290,7870,7870,7870,7870,0
|
|
20230713,111800,197698290,7870,7870,7870,7870,0
|
|
20230713,111700,197698290,7870,7870,7870,7870,87
|
|
20230713,111600,197013600,7870,7870,7870,7870,319
|
|
20230713,111500,194503070,7870,7870,7870,7870,0
|
|
20230713,111400,194503070,7870,7890,7890,7870,24
|
|
20230713,111300,194313790,7890,7890,7890,7890,0
|
|
20230713,111200,194313790,7890,7890,7890,7890,69
|
|
20230713,111100,193769380,7900,7900,7900,7900,5
|
|
20230713,111000,193729880,7900,7900,7900,7900,10
|
|
20230713,110900,193650880,7890,7890,7890,7890,2
|
|
20230713,110800,193635100,7890,7890,7890,7890,0
|
|
20230713,110700,193635100,7890,7890,7890,7890,619
|
|
20230713,110600,188751190,7890,7890,7890,7890,0
|
|
20230713,110500,188751190,7890,7890,7890,7890,0
|
|
20230713,110400,188751190,7890,7890,7890,7890,0
|
|
20230713,110300,188751190,7890,7890,7890,7890,178
|
|
20230713,110200,187346770,7860,7860,7860,7860,0
|
|
20230713,110100,187346770,7860,7860,7860,7860,0
|
|
20230713,110000,187346770,7860,7880,7880,7860,387
|
|
20230713,105900,184303590,7900,7900,7900,7900,5
|
|
20230713,105800,184264090,7890,7890,7890,7890,0
|
|
20230713,105700,184264090,7890,7890,7890,7890,0
|
|
20230713,105600,184264090,7890,7890,7890,7890,21
|
|
20230713,105500,184098400,7890,7890,7890,7890,79
|
|
20230713,105400,183475090,7890,7890,7890,7890,0
|
|
20230713,105300,183475090,7890,7890,7890,7890,1
|
|
20230713,105200,183467200,7860,7860,7860,7860,11
|
|
20230713,105100,183380740,7860,7860,7860,7860,3
|
|
20230713,105000,183357160,7860,7860,7860,7860,0
|
|
20230713,104900,183357160,7860,7860,7860,7860,898
|
|
20230713,104800,176298880,7870,7860,7870,7860,77
|
|
20230713,104700,175693640,7860,7860,7860,7860,320
|
|
20230713,104600,173178440,7860,7860,7860,7860,4
|
|
20230713,104500,173147000,7860,7880,7880,7860,47
|
|
20230713,104400,172777440,7890,7890,7890,7890,1
|
|
20230713,104300,172769550,7900,7900,7900,7900,0
|
|
20230713,104200,172769550,7900,7900,7900,7900,0
|
|
20230713,104100,172769550,7900,7900,7900,7900,1
|
|
20230713,104000,172761650,7900,7900,7900,7900,0
|
|
20230713,103900,172761650,7900,7900,7900,7900,15
|
|
20230713,103800,172643150,7900,7900,7900,7900,0
|
|
20230713,103700,172643150,7900,7900,7900,7900,126
|
|
20230713,103600,171647750,7900,7900,7900,7900,1
|
|
20230713,103500,171639850,7900,7900,7900,7900,1
|
|
20230713,103400,171631950,7900,7900,7900,7900,0
|
|
20230713,103300,171631950,7900,7900,7900,7900,1
|
|
20230713,103200,171624050,7900,7900,7900,7900,361
|
|
20230713,103100,168772150,7900,7900,7900,7900,3
|
|
20230713,103000,168748450,7880,7880,7880,7880,46
|
|
20230713,102900,168385970,7880,7880,7880,7880,25
|
|
20230713,102800,168188970,7860,7860,7860,7860,0
|
|
20230713,102700,168188970,7860,7870,7870,7860,11
|
|
20230713,102600,168102500,7880,7880,7880,7880,1
|
|
20230713,102500,168094620,7880,7890,7900,7880,103
|
|
20230713,102400,167280950,7890,7890,7890,7890,23
|
|
20230713,102300,167099480,7890,7890,7890,7890,0
|
|
20230713,102200,167099480,7890,7890,7890,7890,3
|
|
20230713,102100,167075810,7890,7850,7890,7850,52
|
|
20230713,102000,166667530,7850,7850,7850,7850,0
|
|
20230713,101900,166667530,7850,7860,7860,7850,80
|
|
20230713,101800,166038750,7870,7870,7870,7870,2
|
|
20230713,101700,166023010,7870,7870,7870,7870,1
|
|
20230713,101600,166015140,7890,7890,7890,7890,0
|
|
20230713,101500,166015140,7890,7890,7890,7890,11
|
|
20230713,101400,165928350,7890,7890,7890,7890,0
|
|
20230713,101300,165928350,7890,7890,7890,7890,0
|
|
20230713,101200,165928350,7890,7890,7890,7890,0
|
|
20230713,101100,165928350,7890,7890,7890,7890,0
|
|
20230713,101000,165928350,7890,7860,7890,7860,501
|
|
20230713,100900,161990460,7890,7870,7890,7860,721
|
|
20230713,100800,156322790,7890,7880,7890,7870,301
|
|
20230713,100700,153953410,7890,7910,7910,7890,87
|
|
20230713,100600,153266560,7910,7920,7920,7910,21
|
|
20230713,100500,153100440,7920,7920,7920,7920,142
|
|
20230713,100400,151975800,7930,7930,7940,7920,434
|
|
20230713,100300,148535110,7940,7930,7940,7920,653
|
|
20230713,100200,143357080,7930,7920,7930,7920,44
|
|
20230713,100100,143008580,7920,7900,7920,7890,1958
|
|
20230713,100000,127527230,7880,7890,7900,7880,291
|
|
20230713,095900,125231250,7850,7870,7880,7850,3637
|
|
20230713,095800,96604500,7870,7870,7870,7870,80
|
|
20230713,095700,95974900,7870,7870,7870,7870,1
|
|
20230713,095600,95967030,7850,7850,7850,7850,0
|
|
20230713,095500,95967030,7850,7850,7850,7850,5
|
|
20230713,095400,95927780,7850,7870,7870,7850,30
|
|
20230713,095300,95692080,7870,7870,7870,7870,0
|
|
20230713,095200,95692080,7870,7870,7870,7870,51
|
|
20230713,095100,95290710,7870,7870,7870,7870,0
|
|
20230713,095000,95290710,7870,7870,7870,7870,2
|
|
20230713,094900,95274970,7870,7870,7870,7870,1
|
|
20230713,094800,95267100,7870,7870,7870,7870,0
|
|
20230713,094700,95267100,7870,7850,7870,7850,2940
|
|
20230713,094600,72181100,7850,7850,7850,7850,0
|
|
20230713,094500,72181100,7850,7860,7860,7850,5
|
|
20230713,094400,72141840,7870,7870,7870,7870,1
|
|
20230713,094300,72133970,7870,7870,7870,7860,4
|
|
20230713,094200,72102510,7860,7860,7860,7860,954
|
|
20230713,094100,64604070,7840,7840,7840,7840,13
|
|
20230713,094000,64502150,7860,7860,7860,7860,1
|
|
20230713,093900,64494290,7860,7860,7860,7860,2
|
|
20230713,093800,64478570,7860,7860,7860,7860,0
|
|
20230713,093700,64478570,7860,7860,7860,7840,567
|
|
20230713,093600,60027320,7860,7860,7860,7860,0
|
|
20230713,093500,60027320,7860,7860,7860,7860,101
|
|
20230713,093400,59233460,7860,7860,7860,7860,1
|
|
20230713,093300,59225600,7860,7860,7860,7860,28
|
|
20230713,093200,59005520,7860,7860,7860,7860,132
|
|
20230713,093100,57968000,7860,7860,7860,7860,320
|
|
20230713,093000,55452800,7860,7860,7860,7860,100
|
|
20230713,092900,54666800,7860,7860,7860,7860,0
|
|
20230713,092800,54666800,7860,7860,7860,7860,7
|
|
20230713,092700,54611780,7860,7860,7860,7860,10
|
|
20230713,092600,54533180,7850,7850,7850,7850,703
|
|
20230713,092500,49014630,7870,7870,7870,7870,8
|
|
20230713,092400,48951670,7870,7870,7880,7870,362
|
|
20230713,092300,46099550,7840,7840,7840,7840,0
|
|
20230713,092200,46099550,7840,7840,7840,7840,2
|
|
20230713,092100,46083870,7840,7840,7840,7840,50
|
|
20230713,092000,45691870,7850,7840,7850,7840,704
|
|
20230713,091900,40165480,7840,7850,7850,7840,251
|
|
20230713,091800,38195140,7850,7850,7850,7830,503
|
|
20230713,091700,34249760,7850,7850,7850,7850,352
|
|
20230713,091600,31486560,7850,7850,7850,7850,1
|
|
20230713,091500,31478710,7850,7850,7850,7850,11
|
|
20230713,091400,31392360,7850,7850,7850,7850,6
|
|
20230713,091300,31345260,7850,7850,7850,7850,19
|
|
20230713,091200,31196110,7850,7850,7850,7850,943
|
|
20230713,091100,23793560,7850,7860,7860,7850,73
|
|
20230713,091000,23219840,7860,7860,7860,7860,11
|
|
20230713,090900,23133380,7850,7850,7850,7850,1
|
|
20230713,090800,23125530,7840,7840,7840,7840,1
|
|
20230713,090700,23117690,7840,7840,7840,7840,38
|
|
20230713,090600,22819770,7830,7830,7830,7830,0
|
|
20230713,090500,22819770,7830,7870,7870,7830,1600
|
|
20230713,090400,10291620,7830,7830,7830,7830,0
|
|
20230713,090300,10291620,7830,7830,7830,7830,0
|
|
20230713,090200,10291620,7830,7840,7840,7830,839
|
|
20230713,090100,3719470,7840,7840,7840,7840,22
|
|
20230713,090000,3546990,7830,7830,7830,7830,453
|