650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,194700,457160310,7030,7030,7030,7030,1509
|
|
20230717,194600,457160310,7030,7030,7030,7030,0
|
|
20230717,194500,457160310,7030,7030,7030,7030,0
|
|
20230717,194400,457160310,7030,7030,7030,7030,0
|
|
20230717,194300,457160310,7030,7030,7030,7030,0
|
|
20230717,194200,457160310,7030,7030,7030,7030,0
|
|
20230717,194100,457160310,7030,7030,7030,7030,0
|
|
20230717,194000,457160310,7030,7030,7030,7030,0
|
|
20230717,193900,457160310,7030,7030,7030,7030,0
|
|
20230717,193800,457160310,7030,7030,7030,7030,0
|
|
20230717,193700,457160310,7030,7030,7030,7030,0
|
|
20230717,193600,457160310,7030,7030,7030,7030,0
|
|
20230717,193500,457160310,7030,7030,7030,7030,0
|
|
20230717,193400,457160310,7030,7030,7030,7030,0
|
|
20230717,193300,457160310,7030,7030,7030,7030,0
|
|
20230717,193200,457160310,7030,7030,7030,7030,0
|
|
20230717,193100,457160310,7030,7030,7030,7030,0
|
|
20230717,193000,457160310,7030,7030,7030,7030,0
|
|
20230717,192900,457160310,7030,7030,7030,7030,0
|
|
20230717,192800,457160310,7030,7030,7030,7030,0
|
|
20230717,192700,457160310,7030,7030,7030,7030,0
|
|
20230717,192600,457160310,7030,7030,7030,7030,0
|
|
20230717,192500,457160310,7030,7030,7030,7030,0
|
|
20230717,192400,457160310,7030,7030,7030,7030,0
|
|
20230717,192300,457160310,7030,7030,7030,7030,0
|
|
20230717,192200,457160310,7030,7030,7030,7030,0
|
|
20230717,192100,457160310,7030,7030,7030,7030,0
|
|
20230717,192000,457160310,7030,7030,7030,7030,0
|
|
20230717,191900,457160310,7030,7030,7030,7030,0
|
|
20230717,191800,457160310,7030,7030,7030,7030,0
|
|
20230717,191700,457160310,7030,7030,7030,7030,1509
|
|
20230717,191600,457160310,7030,7030,7030,7030,0
|
|
20230717,191500,457160310,7030,7030,7030,7030,0
|
|
20230717,191400,457160310,7030,7030,7030,7030,0
|
|
20230717,191300,457160310,7030,7030,7030,7030,0
|
|
20230717,191200,457160310,7030,7030,7030,7030,0
|
|
20230717,191100,457160310,7030,7030,7030,7030,0
|
|
20230717,191000,457160310,7030,7030,7030,7030,0
|
|
20230717,190900,457160310,7030,7030,7030,7030,0
|
|
20230717,190800,457160310,7030,7030,7030,7030,0
|
|
20230717,190700,457160310,7030,7030,7030,7030,0
|
|
20230717,190600,457160310,7030,7030,7030,7030,0
|
|
20230717,190500,457160310,7030,7030,7030,7030,0
|
|
20230717,190400,457160310,7030,7030,7030,7030,0
|
|
20230717,190300,457160310,7030,7030,7030,7030,0
|
|
20230717,190200,457160310,7030,7030,7030,7030,0
|
|
20230717,190100,457160310,7030,7030,7030,7030,0
|
|
20230717,190000,457160310,7030,7030,7030,7030,0
|
|
20230717,185900,457160310,7030,7030,7030,7030,0
|
|
20230717,185800,457160310,7030,7030,7030,7030,0
|
|
20230717,185700,457160310,7030,7030,7030,7030,0
|
|
20230717,185600,457160310,7030,7030,7030,7030,0
|
|
20230717,185500,457160310,7030,7030,7030,7030,0
|
|
20230717,185400,457160310,7030,7030,7030,7030,0
|
|
20230717,185300,457160310,7030,7030,7030,7030,0
|
|
20230717,185200,457160310,7030,7030,7030,7030,0
|
|
20230717,185100,457160310,7030,7030,7030,7030,0
|
|
20230717,185000,457160310,7030,7030,7030,7030,0
|
|
20230717,184900,457160310,7030,7030,7030,7030,0
|
|
20230717,184800,457160310,7030,7030,7030,7030,0
|
|
20230717,184700,457160310,7030,7030,7030,7030,1509
|
|
20230717,184600,457160310,7030,7030,7030,7030,0
|
|
20230717,184500,457160310,7030,7030,7030,7030,0
|
|
20230717,184400,457160310,7030,7030,7030,7030,0
|
|
20230717,184300,457160310,7030,7030,7030,7030,0
|
|
20230717,184200,457160310,7030,7030,7030,7030,0
|
|
20230717,184100,457160310,7030,7030,7030,7030,0
|
|
20230717,184000,457160310,7030,7030,7030,7030,0
|
|
20230717,183900,457160310,7030,7030,7030,7030,0
|
|
20230717,183800,457160310,7030,7030,7030,7030,0
|
|
20230717,183700,457160310,7030,7030,7030,7030,0
|
|
20230717,183600,457160310,7030,7030,7030,7030,0
|
|
20230717,183500,457160310,7030,7030,7030,7030,0
|
|
20230717,183400,457160310,7030,7030,7030,7030,0
|
|
20230717,183300,457160310,7030,7030,7030,7030,0
|
|
20230717,183200,457160310,7030,7030,7030,7030,0
|
|
20230717,183100,457160310,7030,7030,7030,7030,0
|
|
20230717,183000,457160310,7030,7030,7030,7030,0
|
|
20230717,182900,457160310,7030,7030,7030,7030,0
|
|
20230717,182800,457160310,7030,7030,7030,7030,0
|
|
20230717,182700,457160310,7030,7030,7030,7030,0
|
|
20230717,182600,457160310,7030,7030,7030,7030,0
|
|
20230717,182500,457160310,7030,7030,7030,7030,0
|
|
20230717,182400,457160310,7030,7030,7030,7030,0
|
|
20230717,182300,457160310,7030,7030,7030,7030,0
|
|
20230717,182200,457160310,7030,7030,7030,7030,0
|
|
20230717,182100,457160310,7030,7030,7030,7030,0
|
|
20230717,182000,457160310,7030,7030,7030,7030,0
|
|
20230717,181900,457160310,7030,7030,7030,7030,0
|
|
20230717,181800,457160310,7030,7030,7030,7030,0
|
|
20230717,181700,457160310,7030,7030,7030,7030,1509
|
|
20230717,181600,457160310,7030,7030,7030,7030,0
|
|
20230717,181500,457160310,7030,7030,7030,7030,0
|
|
20230717,181400,457160310,7030,7030,7030,7030,0
|
|
20230717,181300,457160310,7030,7030,7030,7030,0
|
|
20230717,181200,457160310,7030,7030,7030,7030,0
|
|
20230717,181100,457160310,7030,7030,7030,7030,0
|
|
20230717,181000,457160310,7030,7030,7030,7030,0
|
|
20230717,180900,457160310,7030,7030,7030,7030,0
|
|
20230717,180800,457160310,7030,7030,7030,7030,0
|
|
20230717,180700,457160310,7030,7030,7030,7030,0
|
|
20230717,180600,457160310,7030,7030,7030,7030,0
|
|
20230717,180500,457160310,7030,7030,7030,7030,0
|
|
20230717,180400,457160310,7030,7030,7030,7030,0
|
|
20230717,180300,457160310,7030,7030,7030,7030,0
|
|
20230717,180200,457160310,7030,7030,7030,7030,0
|
|
20230717,180100,457160310,7030,7030,7030,7030,0
|
|
20230717,180000,457160310,7030,7030,7030,7030,0
|
|
20230717,175900,457160310,7030,7030,7030,7030,0
|
|
20230717,175800,457160310,7030,7030,7030,7030,0
|
|
20230717,175700,457160310,7030,7030,7030,7030,0
|
|
20230717,175600,457160310,7030,7030,7030,7030,0
|
|
20230717,175500,457160310,7030,7030,7030,7030,0
|
|
20230717,175400,457160310,7030,7030,7030,7030,0
|
|
20230717,175300,457160310,7030,7030,7030,7030,0
|
|
20230717,175200,457160310,7030,7030,7030,7030,0
|
|
20230717,175100,457160310,7030,7030,7030,7030,0
|
|
20230717,175000,457160310,7030,7030,7030,7030,0
|
|
20230717,174900,457160310,7030,7030,7030,7030,0
|
|
20230717,174800,457160310,7030,7030,7030,7030,0
|
|
20230717,174700,457160310,7030,7030,7030,7030,1509
|
|
20230717,174600,457160310,7030,7030,7030,7030,0
|
|
20230717,174500,457160310,7030,7030,7030,7030,0
|
|
20230717,174400,457160310,7030,7030,7030,7030,0
|
|
20230717,174300,457160310,7030,7030,7030,7030,0
|
|
20230717,174200,457160310,7030,7030,7030,7030,0
|
|
20230717,174100,457160310,7030,7030,7030,7030,0
|
|
20230717,174000,457160310,7030,7030,7030,7030,0
|
|
20230717,173900,457160310,7030,7030,7030,7030,0
|
|
20230717,173800,457160310,7030,7030,7030,7030,0
|
|
20230717,173700,457160310,7030,7030,7030,7030,0
|
|
20230717,173600,457160310,7030,7030,7030,7030,0
|
|
20230717,173500,457160310,7030,7030,7030,7030,0
|
|
20230717,173400,457160310,7030,7030,7030,7030,0
|
|
20230717,173300,457160310,7030,7030,7030,7030,0
|
|
20230717,173200,457160310,7030,7030,7030,7030,0
|
|
20230717,173100,457160310,7030,7030,7030,7030,0
|
|
20230717,173000,457160310,7030,7030,7030,7030,0
|
|
20230717,172900,457160310,7030,7030,7030,7030,0
|
|
20230717,172800,457160310,7030,7030,7030,7030,0
|
|
20230717,172700,457160310,7030,7030,7030,7030,0
|
|
20230717,172600,457160310,7030,7030,7030,7030,0
|
|
20230717,172500,457160310,7030,7030,7030,7030,0
|
|
20230717,172400,457160310,7030,7030,7030,7030,0
|
|
20230717,172300,457160310,7030,7030,7030,7030,0
|
|
20230717,172200,457160310,7030,7030,7030,7030,0
|
|
20230717,172100,457160310,7030,7030,7030,7030,0
|
|
20230717,172000,457160310,7030,7030,7030,7030,0
|
|
20230717,171900,457160310,7030,7030,7030,7030,0
|
|
20230717,171800,457160310,7030,7030,7030,7030,0
|
|
20230717,171700,457160310,7030,7030,7030,7030,1509
|
|
20230717,171600,457160310,7030,7030,7030,7030,0
|
|
20230717,171500,457160310,7030,7030,7030,7030,0
|
|
20230717,171400,457160310,7030,7030,7030,7030,0
|
|
20230717,171300,457160310,7030,7030,7030,7030,0
|
|
20230717,171200,457160310,7030,7030,7030,7030,0
|
|
20230717,171100,457160310,7030,7030,7030,7030,0
|
|
20230717,171000,457160310,7030,7030,7030,7030,0
|
|
20230717,170900,457160310,7030,7030,7030,7030,0
|
|
20230717,170800,457160310,7030,7030,7030,7030,0
|
|
20230717,170700,457160310,7030,7030,7030,7030,0
|
|
20230717,170600,457160310,7030,7030,7030,7030,0
|
|
20230717,170500,457160310,7030,7030,7030,7030,0
|
|
20230717,170400,457160310,7030,7030,7030,7030,0
|
|
20230717,170300,457160310,7030,7030,7030,7030,0
|
|
20230717,170200,457160310,7030,7030,7030,7030,0
|
|
20230717,170100,457160310,7030,7030,7030,7030,0
|
|
20230717,170000,457160310,7030,7030,7030,7030,0
|
|
20230717,165900,457160310,7030,7030,7030,7030,0
|
|
20230717,165800,457160310,7030,7030,7030,7030,0
|
|
20230717,165700,457160310,7030,7030,7030,7030,0
|
|
20230717,165600,457160310,7030,7030,7030,7030,0
|
|
20230717,165500,457160310,7030,7030,7030,7030,0
|
|
20230717,165400,457160310,7030,7030,7030,7030,0
|
|
20230717,165300,457160310,7030,7030,7030,7030,0
|
|
20230717,165200,457160310,7030,7030,7030,7030,0
|
|
20230717,165100,457160310,7030,7030,7030,7030,0
|
|
20230717,165000,457160310,7030,7030,7030,7030,0
|
|
20230717,164900,457160310,7030,7030,7030,7030,0
|
|
20230717,164800,457160310,7030,7030,7030,7030,0
|
|
20230717,164700,457160310,7030,7030,7030,7030,1509
|
|
20230717,164600,457160310,7030,7030,7030,7030,0
|
|
20230717,164500,457160310,7030,7030,7030,7030,0
|
|
20230717,164400,457160310,7030,7030,7030,7030,0
|
|
20230717,164300,457160310,7030,7030,7030,7030,0
|
|
20230717,164200,457160310,7030,7030,7030,7030,0
|
|
20230717,164100,457160310,7030,7030,7030,7030,0
|
|
20230717,164000,457160310,7030,7030,7030,7030,0
|
|
20230717,163900,457160310,7030,7030,7030,7030,0
|
|
20230717,163800,457160310,7030,7030,7030,7030,0
|
|
20230717,163700,457160310,7030,7030,7030,7030,0
|
|
20230717,163600,457160310,7030,7030,7030,7030,0
|
|
20230717,163500,457160310,7030,7030,7030,7030,0
|
|
20230717,163400,457160310,7030,7030,7030,7030,0
|
|
20230717,163300,457160310,7030,7030,7030,7030,0
|
|
20230717,163200,457160310,7030,7030,7030,7030,0
|
|
20230717,163100,457160310,7030,7030,7030,7030,0
|
|
20230717,163000,457160310,7030,7030,7030,7030,0
|
|
20230717,162900,457160310,7030,7030,7030,7030,0
|
|
20230717,162800,457160310,7030,7030,7030,7030,0
|
|
20230717,162700,457160310,7030,7030,7030,7030,0
|
|
20230717,162600,457160310,7030,7030,7030,7030,0
|
|
20230717,162500,457160310,7030,7030,7030,7030,0
|
|
20230717,162400,457160310,7030,7030,7030,7030,0
|
|
20230717,162300,457160310,7030,7030,7030,7030,0
|
|
20230717,162200,457160310,7030,7030,7030,7030,0
|
|
20230717,162100,457160310,7030,7030,7030,7030,0
|
|
20230717,162000,457160310,7030,7030,7030,7030,0
|
|
20230717,161900,457160310,7030,7030,7030,7030,0
|
|
20230717,161800,457160310,7030,7030,7030,7030,0
|
|
20230717,161700,457160310,7030,7030,7030,7030,1509
|
|
20230717,161600,457160310,7030,7030,7030,7030,0
|
|
20230717,161500,457160310,7030,7030,7030,7030,0
|
|
20230717,161400,457160310,7030,7030,7030,7030,0
|
|
20230717,161300,457160310,7030,7030,7030,7030,0
|
|
20230717,161200,457160310,7030,7030,7030,7030,0
|
|
20230717,161100,457160310,7030,7030,7030,7030,0
|
|
20230717,161000,457160310,7030,7030,7030,7030,0
|
|
20230717,160900,457160310,7030,7030,7030,7030,0
|
|
20230717,160800,457160310,7030,7030,7030,7030,0
|
|
20230717,160700,457160310,7030,7030,7030,7030,0
|
|
20230717,160600,457160310,7030,7030,7030,7030,0
|
|
20230717,160500,457160310,7030,7030,7030,7030,0
|
|
20230717,160400,457160310,7030,7030,7030,7030,0
|
|
20230717,160300,457160310,7030,7030,7030,7030,0
|
|
20230717,160200,457160310,7030,7030,7030,7030,0
|
|
20230717,160100,457160310,7030,7030,7030,7030,0
|
|
20230717,160000,457160310,7030,7030,7030,7030,0
|
|
20230717,155900,457160310,7030,7030,7030,7030,0
|
|
20230717,155800,457160310,7030,7030,7030,7030,0
|
|
20230717,155700,457160310,7030,7030,7030,7030,0
|
|
20230717,155600,457160310,7030,7030,7030,7030,0
|
|
20230717,155500,457160310,7030,7030,7030,7030,0
|
|
20230717,155400,457160310,7030,7030,7030,7030,0
|
|
20230717,155300,457160310,7030,7030,7030,7030,0
|
|
20230717,155200,457160310,7030,7030,7030,7030,0
|
|
20230717,155100,457160310,7030,7030,7030,7030,0
|
|
20230717,155000,457160310,7030,7030,7030,7030,0
|
|
20230717,154900,457160310,7030,7030,7030,7030,0
|
|
20230717,154800,457160310,7030,7030,7030,7030,0
|
|
20230717,154700,457160310,7030,7030,7030,7030,1509
|
|
20230717,154600,457160310,7030,7030,7030,7030,0
|
|
20230717,154500,457160310,7030,7030,7030,7030,0
|
|
20230717,154400,457160310,7030,7030,7030,7030,0
|
|
20230717,154300,457160310,7030,7030,7030,7030,0
|
|
20230717,154200,457160310,7030,7030,7030,7030,0
|
|
20230717,154100,457160310,7030,7030,7030,7030,0
|
|
20230717,154000,457160310,7030,7030,7030,7030,0
|
|
20230717,153900,457160310,7030,7030,7030,7030,0
|
|
20230717,153800,457160310,7030,7030,7030,7030,0
|
|
20230717,153700,457160310,7030,7030,7030,7030,0
|
|
20230717,153600,457160310,7030,7030,7030,7030,0
|
|
20230717,153500,457160310,7030,7030,7030,7030,0
|
|
20230717,153400,457160310,7030,7030,7030,7030,0
|
|
20230717,153300,457160310,7030,7030,7030,7030,0
|
|
20230717,153200,457160310,7030,7030,7030,7030,0
|
|
20230717,153100,457160310,7030,7030,7030,7030,0
|
|
20230717,153000,457160310,7030,7030,7030,7030,1509
|
|
20230717,152900,446552040,7070,7070,7070,7070,0
|
|
20230717,152800,446552040,7070,7070,7070,7070,0
|
|
20230717,152700,446552040,7070,7070,7070,7070,0
|
|
20230717,152600,446552040,7070,7070,7070,7070,0
|
|
20230717,152500,446552040,7070,7070,7070,7070,0
|
|
20230717,152400,446552040,7070,7070,7070,7070,0
|
|
20230717,152300,446552040,7070,7070,7070,7070,0
|
|
20230717,152200,446552040,7070,7070,7070,7070,0
|
|
20230717,152100,446552040,7070,7070,7070,7070,0
|
|
20230717,152000,446552040,7070,7070,7070,7070,0
|
|
20230717,151900,446552040,7070,7060,7070,7040,2014
|
|
20230717,151800,432368820,7050,7050,7050,7050,0
|
|
20230717,151700,432368820,7050,7070,7070,7050,352
|
|
20230717,151600,429887180,7050,7070,7070,7050,206
|
|
20230717,151500,428433320,7070,7070,7070,7070,26
|
|
20230717,151400,428249500,7070,7070,7070,7070,210
|
|
20230717,151300,426764800,7070,7080,7080,7070,24
|
|
20230717,151200,426594970,7070,7070,7070,7070,0
|
|
20230717,151100,426594970,7070,7070,7070,7070,10
|
|
20230717,151000,426524270,7070,7070,7070,7070,0
|
|
20230717,150900,426524270,7070,7070,7070,7070,0
|
|
20230717,150800,426524270,7070,7070,7070,7070,10
|
|
20230717,150700,426453570,7070,7070,7070,7070,10
|
|
20230717,150600,426382870,7070,7070,7070,7070,2
|
|
20230717,150500,426368730,7050,7080,7080,7050,1502
|
|
20230717,150400,415778100,7060,7070,7070,7060,329
|
|
20230717,150300,413455260,7070,7070,7070,7070,0
|
|
20230717,150200,413455260,7070,7070,7070,7070,0
|
|
20230717,150100,413455260,7070,7070,7070,7070,332
|
|
20230717,150000,411108020,7070,7090,7090,7070,293
|
|
20230717,145900,409034510,7090,7090,7090,7090,0
|
|
20230717,145800,409034510,7090,7090,7090,7090,0
|
|
20230717,145700,409034510,7090,7090,7090,7090,0
|
|
20230717,145600,409034510,7090,7090,7090,7090,0
|
|
20230717,145500,409034510,7090,7090,7090,7090,0
|
|
20230717,145400,409034510,7090,7090,7090,7090,0
|
|
20230717,145300,409034510,7090,7090,7090,7090,0
|
|
20230717,145200,409034510,7090,7090,7090,7090,0
|
|
20230717,145100,409034510,7090,7090,7090,7090,0
|
|
20230717,145000,409034510,7090,7090,7090,7090,0
|
|
20230717,144900,409034510,7090,7090,7090,7090,0
|
|
20230717,144800,409034510,7090,7090,7090,7090,0
|
|
20230717,144700,409034510,7090,7090,7090,7090,0
|
|
20230717,144600,409034510,7090,7090,7090,7090,0
|
|
20230717,144500,409034510,7090,7080,7090,7080,2
|
|
20230717,144400,409020340,7080,7080,7080,7080,205
|
|
20230717,144300,407568940,7080,7080,7080,7080,0
|
|
20230717,144200,407568940,7080,7080,7080,7080,0
|
|
20230717,144100,407568940,7080,7080,7080,7080,0
|
|
20230717,144000,407568940,7080,7080,7080,7080,0
|
|
20230717,143900,407568940,7080,7080,7080,7080,0
|
|
20230717,143800,407568940,7080,7080,7080,7080,1
|
|
20230717,143700,407561860,7080,7080,7080,7080,0
|
|
20230717,143600,407561860,7080,7080,7080,7080,0
|
|
20230717,143500,407561860,7080,7080,7080,7080,1
|
|
20230717,143400,407554780,7090,7080,7090,7080,71
|
|
20230717,143300,407052090,7090,7090,7090,7090,160
|
|
20230717,143200,405917690,7090,7090,7090,7090,0
|
|
20230717,143100,405917690,7090,7090,7090,7090,10
|
|
20230717,143000,405846790,7090,7090,7090,7090,0
|
|
20230717,142900,405846790,7090,7090,7090,7090,14
|
|
20230717,142800,405747530,7090,7090,7090,7090,11
|
|
20230717,142700,405669540,7080,7080,7080,7080,0
|
|
20230717,142600,405669540,7080,7080,7080,7080,280
|
|
20230717,142500,403687140,7070,7070,7070,7070,0
|
|
20230717,142400,403687140,7070,7070,7070,7070,4
|
|
20230717,142300,403658860,7080,7080,7080,7080,15
|
|
20230717,142200,403552660,7060,7060,7060,7060,0
|
|
20230717,142100,403552660,7060,7060,7060,7060,0
|
|
20230717,142000,403552660,7060,7060,7060,7060,300
|
|
20230717,141900,401434660,7060,7060,7060,7060,0
|
|
20230717,141800,401434660,7060,7060,7060,7060,0
|
|
20230717,141700,401434660,7060,7060,7060,7060,0
|
|
20230717,141600,401434660,7060,7060,7060,7060,0
|
|
20230717,141500,401434660,7060,7060,7060,7060,0
|
|
20230717,141400,401434660,7060,7060,7070,7060,227
|
|
20230717,141300,399831540,7060,7070,7070,7060,72
|
|
20230717,141200,399322520,7060,7060,7060,7060,0
|
|
20230717,141100,399322520,7060,7060,7060,7060,0
|
|
20230717,141000,399322520,7060,7060,7060,7060,0
|
|
20230717,140900,399322520,7060,7060,7060,7060,0
|
|
20230717,140800,399322520,7060,7060,7060,7060,0
|
|
20230717,140700,399322520,7060,7060,7060,7060,223
|
|
20230717,140600,397748140,7060,7060,7060,7060,0
|
|
20230717,140500,397748140,7060,7070,7070,7060,10
|
|
20230717,140400,397677470,7080,7080,7080,7080,5
|
|
20230717,140300,397642070,7080,7080,7080,7080,4
|
|
20230717,140200,397613750,7080,7070,7080,7070,128
|
|
20230717,140100,396708710,7080,7080,7080,7080,100
|
|
20230717,140000,396000710,7090,7090,7090,7090,0
|
|
20230717,135900,396000710,7090,7090,7090,7090,0
|
|
20230717,135800,396000710,7090,7090,7090,7090,0
|
|
20230717,135700,396000710,7090,7090,7090,7090,0
|
|
20230717,135600,396000710,7090,7090,7090,7090,0
|
|
20230717,135500,396000710,7090,7090,7090,7090,0
|
|
20230717,135400,396000710,7090,7090,7090,7090,0
|
|
20230717,135300,396000710,7090,7090,7090,7090,0
|
|
20230717,135200,396000710,7090,7090,7090,7090,0
|
|
20230717,135100,396000710,7090,7090,7090,7090,0
|
|
20230717,135000,396000710,7090,7090,7090,7090,15
|
|
20230717,134900,395894360,7050,7050,7050,7050,0
|
|
20230717,134800,395894360,7050,7050,7050,7050,0
|
|
20230717,134700,395894360,7050,7050,7050,7050,0
|
|
20230717,134600,395894360,7050,7050,7050,7050,462
|
|
20230717,134500,392637260,7050,7050,7050,7050,1537
|
|
20230717,134400,381801410,7040,7040,7040,7040,0
|
|
20230717,134300,381801410,7040,7040,7040,7040,0
|
|
20230717,134200,381801410,7040,7040,7040,7040,0
|
|
20230717,134100,381801410,7040,7040,7040,7040,0
|
|
20230717,134000,381801410,7040,7040,7040,7040,70
|
|
20230717,133900,381308610,7040,7040,7040,7040,30
|
|
20230717,133800,381097410,7040,7040,7040,7040,0
|
|
20230717,133700,381097410,7040,7040,7040,7040,0
|
|
20230717,133600,381097410,7040,7040,7040,7040,0
|
|
20230717,133500,381097410,7040,7040,7040,7040,0
|
|
20230717,133400,381097410,7040,7060,7060,7040,2017
|
|
20230717,133300,366885670,7060,7060,7060,7060,4
|
|
20230717,133200,366857430,7060,7060,7070,7050,114
|
|
20230717,133100,366053090,7070,7070,7070,7070,0
|
|
20230717,133000,366053090,7070,7070,7070,7070,10
|
|
20230717,132900,365982390,7050,7050,7050,7050,0
|
|
20230717,132800,365982390,7050,7050,7050,7050,0
|
|
20230717,132700,365982390,7050,7050,7050,7050,0
|
|
20230717,132600,365982390,7050,7050,7050,7050,0
|
|
20230717,132500,365982390,7050,7050,7050,7050,222
|
|
20230717,132400,364417290,7050,7070,7070,7050,155
|
|
20230717,132300,363324520,7080,7080,7080,7080,0
|
|
20230717,132200,363324520,7080,7060,7080,7060,167
|
|
20230717,132100,362145460,7130,7130,7130,7130,0
|
|
20230717,132000,362145460,7130,7130,7130,7130,0
|
|
20230717,131900,362145460,7130,7050,7130,7050,321
|
|
20230717,131800,359877930,7070,7070,7070,7070,0
|
|
20230717,131700,359877930,7070,7070,7070,7070,1
|
|
20230717,131600,359870860,7060,7060,7060,7060,5026
|
|
20230717,131500,324387300,7070,7070,7070,7070,97
|
|
20230717,131400,323701510,7070,7070,7070,7070,2
|
|
20230717,131300,323687370,7070,7080,7080,7070,1423
|
|
20230717,131200,313626740,7070,7070,7070,7070,538
|
|
20230717,131100,309823080,7080,7080,7080,7080,1005
|
|
20230717,131000,302707680,7090,7090,7090,7090,1
|
|
20230717,130900,302700590,7080,7080,7080,7080,0
|
|
20230717,130800,302700590,7080,7080,7080,7080,0
|
|
20230717,130700,302700590,7080,7080,7080,7080,0
|
|
20230717,130600,302700590,7080,7080,7080,7080,0
|
|
20230717,130500,302700590,7080,7080,7080,7080,2
|
|
20230717,130400,302686430,7080,7080,7080,7080,0
|
|
20230717,130300,302686430,7080,7080,7080,7080,0
|
|
20230717,130200,302686430,7080,7080,7080,7080,0
|
|
20230717,130100,302686430,7080,7090,7090,7080,866
|
|
20230717,130000,296550970,7090,7100,7100,7090,151
|
|
20230717,125900,295478880,7100,7100,7100,7100,0
|
|
20230717,125800,295478880,7100,7100,7100,7100,0
|
|
20230717,125700,295478880,7100,7100,7100,7100,0
|
|
20230717,125600,295478880,7100,7100,7100,7100,90
|
|
20230717,125500,294839880,7100,7100,7100,7100,0
|
|
20230717,125400,294839880,7100,7100,7100,7100,3
|
|
20230717,125300,294818580,7090,7090,7090,7090,70
|
|
20230717,125200,294322280,7080,7080,7080,7080,57
|
|
20230717,125100,293918720,7080,7080,7080,7080,0
|
|
20230717,125000,293918720,7080,7080,7080,7080,0
|
|
20230717,124900,293918720,7080,7080,7080,7080,0
|
|
20230717,124800,293918720,7080,7080,7080,7080,0
|
|
20230717,124700,293918720,7080,7080,7080,7080,0
|
|
20230717,124600,293918720,7080,7080,7080,7080,1
|
|
20230717,124500,293911640,7080,7080,7080,7080,1000
|
|
20230717,124400,286831640,7080,7100,7100,7080,1864
|
|
20230717,124300,273616570,7130,7130,7130,7130,1
|
|
20230717,124200,273609440,7130,7130,7130,7130,10
|
|
20230717,124100,273538140,7130,7130,7130,7130,10
|
|
20230717,124000,273466840,7130,7130,7130,7130,0
|
|
20230717,123900,273466840,7130,7130,7130,7130,0
|
|
20230717,123800,273466840,7130,7130,7130,7130,0
|
|
20230717,123700,273466840,7130,7130,7130,7130,0
|
|
20230717,123600,273466840,7130,7130,7130,7130,0
|
|
20230717,123500,273466840,7130,7130,7130,7130,0
|
|
20230717,123400,273466840,7130,7130,7130,7130,0
|
|
20230717,123300,273466840,7130,7130,7130,7130,0
|
|
20230717,123200,273466840,7130,7130,7130,7130,500
|
|
20230717,123100,269901840,7130,7130,7130,7130,0
|
|
20230717,123000,269901840,7130,7130,7130,7130,0
|
|
20230717,122900,269901840,7130,7130,7130,7130,0
|
|
20230717,122800,269901840,7130,7130,7130,7130,0
|
|
20230717,122700,269901840,7130,7130,7130,7130,0
|
|
20230717,122600,269901840,7130,7130,7130,7130,0
|
|
20230717,122500,269901840,7130,7130,7130,7130,0
|
|
20230717,122400,269901840,7130,7130,7130,7130,0
|
|
20230717,122300,269901840,7130,7130,7130,7130,0
|
|
20230717,122200,269901840,7130,7130,7130,7130,0
|
|
20230717,122100,269901840,7130,7130,7130,7130,0
|
|
20230717,122000,269901840,7130,7130,7130,7130,0
|
|
20230717,121900,269901840,7130,7130,7130,7130,0
|
|
20230717,121800,269901840,7130,7130,7130,7130,0
|
|
20230717,121700,269901840,7130,7130,7130,7130,0
|
|
20230717,121600,269901840,7130,7130,7130,7130,0
|
|
20230717,121500,269901840,7130,7130,7130,7130,0
|
|
20230717,121400,269901840,7130,7130,7130,7130,0
|
|
20230717,121300,269901840,7130,7130,7130,7130,0
|
|
20230717,121200,269901840,7130,7130,7130,7130,0
|
|
20230717,121100,269901840,7130,7130,7130,7130,0
|
|
20230717,121000,269901840,7130,7130,7130,7130,0
|
|
20230717,120900,269901840,7130,7130,7130,7130,0
|
|
20230717,120800,269901840,7130,7130,7130,7130,0
|
|
20230717,120700,269901840,7130,7130,7130,7130,1
|
|
20230717,120600,269894710,7120,7120,7120,7120,29
|
|
20230717,120500,269688230,7120,7120,7120,7120,0
|
|
20230717,120400,269688230,7120,7120,7120,7120,0
|
|
20230717,120300,269688230,7120,7120,7120,7120,1
|
|
20230717,120200,269681110,7100,7100,7100,7100,13
|
|
20230717,120100,269588810,7120,7120,7120,7120,0
|
|
20230717,120000,269588810,7120,7120,7120,7120,0
|
|
20230717,115900,269588810,7120,7120,7120,7120,0
|
|
20230717,115800,269588810,7120,7110,7120,7110,21
|
|
20230717,115700,269439490,7110,7110,7110,7110,0
|
|
20230717,115600,269439490,7110,7090,7110,7090,150
|
|
20230717,115500,268374990,7090,7090,7090,7090,0
|
|
20230717,115400,268374990,7090,7090,7090,7090,0
|
|
20230717,115300,268374990,7090,7090,7090,7090,0
|
|
20230717,115200,268374990,7090,7090,7090,7090,0
|
|
20230717,115100,268374990,7090,7090,7090,7090,0
|
|
20230717,115000,268374990,7090,7090,7090,7090,0
|
|
20230717,114900,268374990,7090,7090,7090,7090,0
|
|
20230717,114800,268374990,7090,7100,7100,7090,1500
|
|
20230717,114700,257736120,7100,7100,7100,7100,0
|
|
20230717,114600,257736120,7100,7100,7100,7100,0
|
|
20230717,114500,257736120,7100,7100,7100,7100,0
|
|
20230717,114400,257736120,7100,7100,7100,7100,0
|
|
20230717,114300,257736120,7100,7100,7100,7100,301
|
|
20230717,114200,255599020,7110,7090,7110,7080,101
|
|
20230717,114100,254882880,7090,7090,7090,7090,17
|
|
20230717,114000,254762350,7090,7090,7090,7090,0
|
|
20230717,113900,254762350,7090,7090,7090,7090,766
|
|
20230717,113800,249331410,7090,7090,7090,7090,0
|
|
20230717,113700,249331410,7090,7090,7090,7090,0
|
|
20230717,113600,249331410,7090,7090,7090,7090,306
|
|
20230717,113500,247161870,7090,7090,7090,7090,2
|
|
20230717,113400,247147690,7100,7120,7120,7100,732
|
|
20230717,113300,241950410,7130,7130,7130,7130,0
|
|
20230717,113200,241950410,7130,7130,7130,7130,0
|
|
20230717,113100,241950410,7130,7130,7130,7130,0
|
|
20230717,113000,241950410,7130,7130,7130,7130,0
|
|
20230717,112900,241950410,7130,7130,7130,7130,592
|
|
20230717,112800,237729450,7130,7130,7130,7130,0
|
|
20230717,112700,237729450,7130,7130,7130,7130,0
|
|
20230717,112600,237729450,7130,7130,7130,7130,10
|
|
20230717,112500,237658150,7090,7090,7090,7090,0
|
|
20230717,112400,237658150,7090,7090,7090,7090,0
|
|
20230717,112300,237658150,7090,7090,7090,7090,0
|
|
20230717,112200,237658150,7090,7090,7090,7090,0
|
|
20230717,112100,237658150,7090,7090,7090,7090,0
|
|
20230717,112000,237658150,7090,7090,7090,7090,659
|
|
20230717,111900,232985840,7100,7110,7110,7100,2551
|
|
20230717,111800,214859780,7110,7110,7110,7110,0
|
|
20230717,111700,214859780,7110,7110,7110,7110,215
|
|
20230717,111600,213331130,7110,7110,7110,7110,10
|
|
20230717,111500,213260030,7100,7100,7100,7100,300
|
|
20230717,111400,211130030,7110,7110,7110,7110,0
|
|
20230717,111300,211130030,7110,7110,7110,7110,5
|
|
20230717,111200,211094480,7110,7110,7110,7110,1
|
|
20230717,111100,211087370,7110,7110,7110,7110,50
|
|
20230717,111000,210731870,7100,7100,7100,7100,0
|
|
20230717,110900,210731870,7100,7100,7100,7100,0
|
|
20230717,110800,210731870,7100,7100,7100,7100,0
|
|
20230717,110700,210731870,7100,7100,7100,7100,0
|
|
20230717,110600,210731870,7100,7100,7100,7100,0
|
|
20230717,110500,210731870,7100,7100,7100,7100,246
|
|
20230717,110400,208985270,7090,7090,7090,7090,0
|
|
20230717,110300,208985270,7090,7090,7090,7090,0
|
|
20230717,110200,208985270,7090,7090,7090,7090,0
|
|
20230717,110100,208985270,7090,7090,7090,7090,0
|
|
20230717,110000,208985270,7090,7090,7090,7090,40
|
|
20230717,105900,208701670,7080,7080,7080,7080,0
|
|
20230717,105800,208701670,7080,7080,7080,7080,1
|
|
20230717,105700,208694590,7110,7110,7110,7110,0
|
|
20230717,105600,208694590,7110,7110,7110,7110,0
|
|
20230717,105500,208694590,7110,7110,7110,7110,1
|
|
20230717,105400,208687480,7070,7070,7070,7070,0
|
|
20230717,105300,208687480,7070,7070,7070,7070,0
|
|
20230717,105200,208687480,7070,7080,7080,7070,874
|
|
20230717,105100,202506780,7090,7090,7090,7090,0
|
|
20230717,105000,202506780,7090,7140,7140,7090,152
|
|
20230717,104900,201429000,7100,7100,7100,7100,21
|
|
20230717,104800,201279900,7100,7140,7140,7100,2
|
|
20230717,104700,201265660,7080,7140,7140,7080,7814
|
|
20230717,104600,145674740,7140,7140,7140,7140,700
|
|
20230717,104500,140676740,7150,7150,7150,7150,0
|
|
20230717,104400,140676740,7150,7150,7150,7150,0
|
|
20230717,104300,140676740,7150,7150,7150,7150,1198
|
|
20230717,104200,132111040,7160,7160,7160,7160,179
|
|
20230717,104100,130829400,7190,7190,7190,7190,0
|
|
20230717,104000,130829400,7190,7190,7190,7190,0
|
|
20230717,103900,130829400,7190,7190,7190,7190,1
|
|
20230717,103800,130822210,7170,7170,7170,7170,579
|
|
20230717,103700,126670780,7180,7190,7190,7180,703
|
|
20230717,103600,121623130,7190,7190,7190,7190,20
|
|
20230717,103500,121479330,7200,7200,7200,7200,0
|
|
20230717,103400,121479330,7200,7200,7200,7200,0
|
|
20230717,103300,121479330,7200,7200,7200,7200,0
|
|
20230717,103200,121479330,7200,7200,7200,7200,0
|
|
20230717,103100,121479330,7200,7200,7200,7200,0
|
|
20230717,103000,121479330,7200,7200,7200,7200,0
|
|
20230717,102900,121479330,7200,7200,7200,7200,0
|
|
20230717,102800,121479330,7200,7200,7200,7200,0
|
|
20230717,102700,121479330,7200,7200,7200,7200,5
|
|
20230717,102600,121443330,7200,7200,7200,7200,30
|
|
20230717,102500,121227330,7200,7200,7200,7200,1
|
|
20230717,102400,121220130,7180,7180,7180,7180,201
|
|
20230717,102300,119776950,7180,7180,7180,7180,1000
|
|
20230717,102200,112596950,7200,7200,7200,7200,0
|
|
20230717,102100,112596950,7200,7200,7200,7200,41
|
|
20230717,102000,112301750,7170,7170,7170,7170,0
|
|
20230717,101900,112301750,7170,7170,7170,7170,0
|
|
20230717,101800,112301750,7170,7190,7190,7170,601
|
|
20230717,101700,107985930,7180,7180,7180,7180,0
|
|
20230717,101600,107985930,7180,7180,7180,7180,0
|
|
20230717,101500,107985930,7180,7180,7180,7180,0
|
|
20230717,101400,107985930,7180,7180,7180,7180,0
|
|
20230717,101300,107985930,7180,7180,7180,7180,30
|
|
20230717,101200,107770530,7210,7210,7210,7210,0
|
|
20230717,101100,107770530,7210,7210,7210,7210,30
|
|
20230717,101000,107554230,7210,7210,7210,7210,0
|
|
20230717,100900,107554230,7210,7210,7210,7210,3
|
|
20230717,100800,107532600,7210,7210,7210,7210,0
|
|
20230717,100700,107532600,7210,7210,7210,7210,0
|
|
20230717,100600,107532600,7210,7210,7210,7210,0
|
|
20230717,100500,107532600,7210,7180,7210,7180,840
|
|
20230717,100400,101500280,7190,7190,7190,7190,0
|
|
20230717,100300,101500280,7190,7180,7190,7180,375
|
|
20230717,100200,98807080,7190,7190,7190,7190,21
|
|
20230717,100100,98656090,7210,7210,7210,7210,0
|
|
20230717,100000,98656090,7210,7210,7210,7210,0
|
|
20230717,095900,98656090,7210,7210,7210,7210,20
|
|
20230717,095800,98511890,7210,7210,7210,7210,0
|
|
20230717,095700,98511890,7210,7210,7210,7210,0
|
|
20230717,095600,98511890,7210,7210,7210,7210,0
|
|
20230717,095500,98511890,7210,7210,7210,7210,1
|
|
20230717,095400,98504680,7190,7190,7190,7190,0
|
|
20230717,095300,98504680,7190,7190,7190,7190,0
|
|
20230717,095200,98504680,7190,7190,7190,7190,0
|
|
20230717,095100,98504680,7190,7190,7190,7190,124
|
|
20230717,095000,97613120,7190,7190,7190,7190,50
|
|
20230717,094900,97253620,7210,7210,7210,7210,0
|
|
20230717,094800,97253620,7210,7210,7210,7210,200
|
|
20230717,094700,95811620,7210,7210,7210,7210,0
|
|
20230717,094600,95811620,7210,7210,7210,7210,0
|
|
20230717,094500,95811620,7210,7210,7210,7210,0
|
|
20230717,094400,95811620,7210,7210,7210,7210,0
|
|
20230717,094300,95811620,7210,7210,7210,7210,0
|
|
20230717,094200,95811620,7210,7210,7210,7210,0
|
|
20230717,094100,95811620,7210,7210,7210,7210,1
|
|
20230717,094000,95804410,7190,7190,7190,7190,0
|
|
20230717,093900,95804410,7190,7210,7210,7190,1524
|
|
20230717,093800,84840050,7250,7230,7250,7230,45
|
|
20230717,093700,84514660,7230,7220,7230,7220,311
|
|
20230717,093600,82267190,7220,7220,7220,7220,1
|
|
20230717,093500,82259970,7230,7230,7230,7230,0
|
|
20230717,093400,82259970,7230,7230,7230,7230,0
|
|
20230717,093300,82259970,7230,7230,7230,7230,101
|
|
20230717,093200,81529740,7230,7230,7230,7230,1
|
|
20230717,093100,81522510,7200,7200,7200,7200,0
|
|
20230717,093000,81522510,7200,7240,7240,7200,43
|
|
20230717,092900,81212390,7250,7250,7250,7250,0
|
|
20230717,092800,81212390,7250,7250,7250,7250,0
|
|
20230717,092700,81212390,7250,7220,7250,7220,100
|
|
20230717,092600,80490180,7210,7230,7230,7210,489
|
|
20230717,092500,76956070,7260,7260,7260,7260,0
|
|
20230717,092400,76956070,7260,7260,7260,7260,0
|
|
20230717,092300,76956070,7260,7260,7260,7260,0
|
|
20230717,092200,76956070,7260,7260,7260,7260,10
|
|
20230717,092100,76883470,7260,7260,7260,7260,100
|
|
20230717,092000,76157470,7260,7230,7260,7230,1300
|
|
20230717,091900,66750570,7230,7220,7230,7220,354
|
|
20230717,091800,64192390,7210,7190,7210,7190,385
|
|
20230717,091700,61417000,7200,7160,7200,7160,719
|
|
20230717,091600,56243150,7140,7140,7140,7140,1
|
|
20230717,091500,56236010,7130,7130,7140,7130,438
|
|
20230717,091400,53113060,7190,7190,7190,7190,131
|
|
20230717,091300,52171170,7190,7180,7190,7180,101
|
|
20230717,091200,51445480,7110,7170,7200,7110,1210
|
|
20230717,091100,42812610,7110,7110,7110,7110,0
|
|
20230717,091000,42812610,7110,7120,7120,7110,973
|
|
20230717,090900,35888720,7120,7120,7120,7120,76
|
|
20230717,090800,35347600,7190,7190,7190,7190,5
|
|
20230717,090700,35311650,7200,7080,7200,7060,1709
|
|
20230717,090600,23092750,7090,7130,7130,7090,1131
|
|
20230717,090500,15071820,7090,7160,7160,7090,987
|
|
20230717,090400,8025160,7150,7200,7200,7150,201
|
|
20230717,090300,6586460,7160,7200,7200,7160,90
|
|
20230717,090200,5941260,7210,7210,7210,7210,38
|
|
20230717,090100,5667280,7220,7150,7220,7150,385
|
|
20230717,090000,2907870,7150,7180,7180,7150,405
|