691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,202800,81699720,7070,7070,7070,7070,153
|
|
20230712,202700,81699720,7070,7070,7070,7070,0
|
|
20230712,202600,81699720,7070,7070,7070,7070,0
|
|
20230712,202500,81699720,7070,7070,7070,7070,0
|
|
20230712,202400,81699720,7070,7070,7070,7070,0
|
|
20230712,202300,81699720,7070,7070,7070,7070,0
|
|
20230712,202200,81699720,7070,7070,7070,7070,0
|
|
20230712,202100,81699720,7070,7070,7070,7070,0
|
|
20230712,202000,81699720,7070,7070,7070,7070,0
|
|
20230712,201900,81699720,7070,7070,7070,7070,0
|
|
20230712,201800,81699720,7070,7070,7070,7070,0
|
|
20230712,201700,81699720,7070,7070,7070,7070,0
|
|
20230712,201600,81699720,7070,7070,7070,7070,0
|
|
20230712,201500,81699720,7070,7070,7070,7070,0
|
|
20230712,201400,81699720,7070,7070,7070,7070,0
|
|
20230712,201300,81699720,7070,7070,7070,7070,0
|
|
20230712,201200,81699720,7070,7070,7070,7070,0
|
|
20230712,201100,81699720,7070,7070,7070,7070,0
|
|
20230712,201000,81699720,7070,7070,7070,7070,0
|
|
20230712,200900,81699720,7070,7070,7070,7070,0
|
|
20230712,200800,81699720,7070,7070,7070,7070,0
|
|
20230712,200700,81699720,7070,7070,7070,7070,0
|
|
20230712,200600,81699720,7070,7070,7070,7070,0
|
|
20230712,200500,81699720,7070,7070,7070,7070,0
|
|
20230712,200400,81699720,7070,7070,7070,7070,0
|
|
20230712,200300,81699720,7070,7070,7070,7070,0
|
|
20230712,200200,81699720,7070,7070,7070,7070,0
|
|
20230712,200100,81699720,7070,7070,7070,7070,0
|
|
20230712,200000,81699720,7070,7070,7070,7070,0
|
|
20230712,195900,81699720,7070,7070,7070,7070,0
|
|
20230712,195800,81699720,7070,7070,7070,7070,153
|
|
20230712,195700,81699720,7070,7070,7070,7070,0
|
|
20230712,195600,81699720,7070,7070,7070,7070,0
|
|
20230712,195500,81699720,7070,7070,7070,7070,0
|
|
20230712,195400,81699720,7070,7070,7070,7070,0
|
|
20230712,195300,81699720,7070,7070,7070,7070,0
|
|
20230712,195200,81699720,7070,7070,7070,7070,0
|
|
20230712,195100,81699720,7070,7070,7070,7070,0
|
|
20230712,195000,81699720,7070,7070,7070,7070,0
|
|
20230712,194900,81699720,7070,7070,7070,7070,0
|
|
20230712,194800,81699720,7070,7070,7070,7070,0
|
|
20230712,194700,81699720,7070,7070,7070,7070,0
|
|
20230712,194600,81699720,7070,7070,7070,7070,0
|
|
20230712,194500,81699720,7070,7070,7070,7070,0
|
|
20230712,194400,81699720,7070,7070,7070,7070,0
|
|
20230712,194300,81699720,7070,7070,7070,7070,0
|
|
20230712,194200,81699720,7070,7070,7070,7070,0
|
|
20230712,194100,81699720,7070,7070,7070,7070,0
|
|
20230712,194000,81699720,7070,7070,7070,7070,0
|
|
20230712,193900,81699720,7070,7070,7070,7070,0
|
|
20230712,193800,81699720,7070,7070,7070,7070,0
|
|
20230712,193700,81699720,7070,7070,7070,7070,0
|
|
20230712,193600,81699720,7070,7070,7070,7070,0
|
|
20230712,193500,81699720,7070,7070,7070,7070,0
|
|
20230712,193400,81699720,7070,7070,7070,7070,0
|
|
20230712,193300,81699720,7070,7070,7070,7070,0
|
|
20230712,193200,81699720,7070,7070,7070,7070,0
|
|
20230712,193100,81699720,7070,7070,7070,7070,0
|
|
20230712,193000,81699720,7070,7070,7070,7070,0
|
|
20230712,192900,81699720,7070,7070,7070,7070,0
|
|
20230712,192800,81699720,7070,7070,7070,7070,153
|
|
20230712,192700,81699720,7070,7070,7070,7070,0
|
|
20230712,192600,81699720,7070,7070,7070,7070,0
|
|
20230712,192500,81699720,7070,7070,7070,7070,0
|
|
20230712,192400,81699720,7070,7070,7070,7070,0
|
|
20230712,192300,81699720,7070,7070,7070,7070,0
|
|
20230712,192200,81699720,7070,7070,7070,7070,0
|
|
20230712,192100,81699720,7070,7070,7070,7070,0
|
|
20230712,192000,81699720,7070,7070,7070,7070,0
|
|
20230712,191900,81699720,7070,7070,7070,7070,0
|
|
20230712,191800,81699720,7070,7070,7070,7070,0
|
|
20230712,191700,81699720,7070,7070,7070,7070,0
|
|
20230712,191600,81699720,7070,7070,7070,7070,0
|
|
20230712,191500,81699720,7070,7070,7070,7070,0
|
|
20230712,191400,81699720,7070,7070,7070,7070,0
|
|
20230712,191300,81699720,7070,7070,7070,7070,0
|
|
20230712,191200,81699720,7070,7070,7070,7070,0
|
|
20230712,191100,81699720,7070,7070,7070,7070,0
|
|
20230712,191000,81699720,7070,7070,7070,7070,0
|
|
20230712,190900,81699720,7070,7070,7070,7070,0
|
|
20230712,190800,81699720,7070,7070,7070,7070,0
|
|
20230712,190700,81699720,7070,7070,7070,7070,0
|
|
20230712,190600,81699720,7070,7070,7070,7070,0
|
|
20230712,190500,81699720,7070,7070,7070,7070,0
|
|
20230712,190400,81699720,7070,7070,7070,7070,0
|
|
20230712,190300,81699720,7070,7070,7070,7070,0
|
|
20230712,190200,81699720,7070,7070,7070,7070,0
|
|
20230712,190100,81699720,7070,7070,7070,7070,0
|
|
20230712,190000,81699720,7070,7070,7070,7070,0
|
|
20230712,185900,81699720,7070,7070,7070,7070,0
|
|
20230712,185800,81699720,7070,7070,7070,7070,153
|
|
20230712,185700,81699720,7070,7070,7070,7070,0
|
|
20230712,185600,81699720,7070,7070,7070,7070,0
|
|
20230712,185500,81699720,7070,7070,7070,7070,0
|
|
20230712,185400,81699720,7070,7070,7070,7070,0
|
|
20230712,185300,81699720,7070,7070,7070,7070,0
|
|
20230712,185200,81699720,7070,7070,7070,7070,0
|
|
20230712,185100,81699720,7070,7070,7070,7070,0
|
|
20230712,185000,81699720,7070,7070,7070,7070,0
|
|
20230712,184900,81699720,7070,7070,7070,7070,0
|
|
20230712,184800,81699720,7070,7070,7070,7070,0
|
|
20230712,184700,81699720,7070,7070,7070,7070,0
|
|
20230712,184600,81699720,7070,7070,7070,7070,0
|
|
20230712,184500,81699720,7070,7070,7070,7070,0
|
|
20230712,184400,81699720,7070,7070,7070,7070,0
|
|
20230712,184300,81699720,7070,7070,7070,7070,0
|
|
20230712,184200,81699720,7070,7070,7070,7070,0
|
|
20230712,184100,81699720,7070,7070,7070,7070,0
|
|
20230712,184000,81699720,7070,7070,7070,7070,0
|
|
20230712,183900,81699720,7070,7070,7070,7070,0
|
|
20230712,183800,81699720,7070,7070,7070,7070,0
|
|
20230712,183700,81699720,7070,7070,7070,7070,0
|
|
20230712,183600,81699720,7070,7070,7070,7070,0
|
|
20230712,183500,81699720,7070,7070,7070,7070,0
|
|
20230712,183400,81699720,7070,7070,7070,7070,0
|
|
20230712,183300,81699720,7070,7070,7070,7070,0
|
|
20230712,183200,81699720,7070,7070,7070,7070,0
|
|
20230712,183100,81699720,7070,7070,7070,7070,0
|
|
20230712,183000,81699720,7070,7070,7070,7070,0
|
|
20230712,182900,81699720,7070,7070,7070,7070,0
|
|
20230712,182800,81699720,7070,7070,7070,7070,153
|
|
20230712,182700,81699720,7070,7070,7070,7070,0
|
|
20230712,182600,81699720,7070,7070,7070,7070,0
|
|
20230712,182500,81699720,7070,7070,7070,7070,0
|
|
20230712,182400,81699720,7070,7070,7070,7070,0
|
|
20230712,182300,81699720,7070,7070,7070,7070,0
|
|
20230712,182200,81699720,7070,7070,7070,7070,0
|
|
20230712,182100,81699720,7070,7070,7070,7070,0
|
|
20230712,182000,81699720,7070,7070,7070,7070,0
|
|
20230712,181900,81699720,7070,7070,7070,7070,0
|
|
20230712,181800,81699720,7070,7070,7070,7070,0
|
|
20230712,181700,81699720,7070,7070,7070,7070,0
|
|
20230712,181600,81699720,7070,7070,7070,7070,0
|
|
20230712,181500,81699720,7070,7070,7070,7070,0
|
|
20230712,181400,81699720,7070,7070,7070,7070,0
|
|
20230712,181300,81699720,7070,7070,7070,7070,0
|
|
20230712,181200,81699720,7070,7070,7070,7070,0
|
|
20230712,181100,81699720,7070,7070,7070,7070,0
|
|
20230712,181000,81699720,7070,7070,7070,7070,0
|
|
20230712,180900,81699720,7070,7070,7070,7070,0
|
|
20230712,180800,81699720,7070,7070,7070,7070,0
|
|
20230712,180700,81699720,7070,7070,7070,7070,0
|
|
20230712,180600,81699720,7070,7070,7070,7070,0
|
|
20230712,180500,81699720,7070,7070,7070,7070,0
|
|
20230712,180400,81699720,7070,7070,7070,7070,0
|
|
20230712,180300,81699720,7070,7070,7070,7070,0
|
|
20230712,180200,81699720,7070,7070,7070,7070,0
|
|
20230712,180100,81699720,7070,7070,7070,7070,0
|
|
20230712,180000,81699720,7070,7070,7070,7070,0
|
|
20230712,175900,81699720,7070,7070,7070,7070,0
|
|
20230712,175800,81699720,7070,7070,7070,7070,153
|
|
20230712,175700,81699720,7070,7070,7070,7070,0
|
|
20230712,175600,81699720,7070,7070,7070,7070,0
|
|
20230712,175500,81699720,7070,7070,7070,7070,0
|
|
20230712,175400,81699720,7070,7070,7070,7070,0
|
|
20230712,175300,81699720,7070,7070,7070,7070,0
|
|
20230712,175200,81699720,7070,7070,7070,7070,0
|
|
20230712,175100,81699720,7070,7070,7070,7070,0
|
|
20230712,175000,81699720,7070,7070,7070,7070,0
|
|
20230712,174900,81699720,7070,7070,7070,7070,0
|
|
20230712,174800,81699720,7070,7070,7070,7070,0
|
|
20230712,174700,81699720,7070,7070,7070,7070,0
|
|
20230712,174600,81699720,7070,7070,7070,7070,0
|
|
20230712,174500,81699720,7070,7070,7070,7070,0
|
|
20230712,174400,81699720,7070,7070,7070,7070,0
|
|
20230712,174300,81699720,7070,7070,7070,7070,0
|
|
20230712,174200,81699720,7070,7070,7070,7070,0
|
|
20230712,174100,81699720,7070,7070,7070,7070,0
|
|
20230712,174000,81699720,7070,7070,7070,7070,0
|
|
20230712,173900,81699720,7070,7070,7070,7070,0
|
|
20230712,173800,81699720,7070,7070,7070,7070,0
|
|
20230712,173700,81699720,7070,7070,7070,7070,0
|
|
20230712,173600,81699720,7070,7070,7070,7070,0
|
|
20230712,173500,81699720,7070,7070,7070,7070,0
|
|
20230712,173400,81699720,7070,7070,7070,7070,0
|
|
20230712,173300,81699720,7070,7070,7070,7070,0
|
|
20230712,173200,81699720,7070,7070,7070,7070,0
|
|
20230712,173100,81699720,7070,7070,7070,7070,0
|
|
20230712,173000,81699720,7070,7070,7070,7070,0
|
|
20230712,172900,81699720,7070,7070,7070,7070,0
|
|
20230712,172800,81699720,7070,7070,7070,7070,153
|
|
20230712,172700,81699720,7070,7070,7070,7070,0
|
|
20230712,172600,81699720,7070,7070,7070,7070,0
|
|
20230712,172500,81699720,7070,7070,7070,7070,0
|
|
20230712,172400,81699720,7070,7070,7070,7070,0
|
|
20230712,172300,81699720,7070,7070,7070,7070,0
|
|
20230712,172200,81699720,7070,7070,7070,7070,0
|
|
20230712,172100,81699720,7070,7070,7070,7070,0
|
|
20230712,172000,81699720,7070,7070,7070,7070,0
|
|
20230712,171900,81699720,7070,7070,7070,7070,0
|
|
20230712,171800,81699720,7070,7070,7070,7070,0
|
|
20230712,171700,81699720,7070,7070,7070,7070,0
|
|
20230712,171600,81699720,7070,7070,7070,7070,0
|
|
20230712,171500,81699720,7070,7070,7070,7070,0
|
|
20230712,171400,81699720,7070,7070,7070,7070,0
|
|
20230712,171300,81699720,7070,7070,7070,7070,0
|
|
20230712,171200,81699720,7070,7070,7070,7070,0
|
|
20230712,171100,81699720,7070,7070,7070,7070,0
|
|
20230712,171000,81699720,7070,7070,7070,7070,0
|
|
20230712,170900,81699720,7070,7070,7070,7070,0
|
|
20230712,170800,81699720,7070,7070,7070,7070,0
|
|
20230712,170700,81699720,7070,7070,7070,7070,0
|
|
20230712,170600,81699720,7070,7070,7070,7070,0
|
|
20230712,170500,81699720,7070,7070,7070,7070,0
|
|
20230712,170400,81699720,7070,7070,7070,7070,0
|
|
20230712,170300,81699720,7070,7070,7070,7070,0
|
|
20230712,170200,81699720,7070,7070,7070,7070,0
|
|
20230712,170100,81699720,7070,7070,7070,7070,0
|
|
20230712,170000,81699720,7070,7070,7070,7070,0
|
|
20230712,165900,81699720,7070,7070,7070,7070,0
|
|
20230712,165800,81699720,7070,7070,7070,7070,153
|
|
20230712,165700,81699720,7070,7070,7070,7070,0
|
|
20230712,165600,81699720,7070,7070,7070,7070,0
|
|
20230712,165500,81699720,7070,7070,7070,7070,0
|
|
20230712,165400,81699720,7070,7070,7070,7070,0
|
|
20230712,165300,81699720,7070,7070,7070,7070,0
|
|
20230712,165200,81699720,7070,7070,7070,7070,0
|
|
20230712,165100,81699720,7070,7070,7070,7070,0
|
|
20230712,165000,81699720,7070,7070,7070,7070,0
|
|
20230712,164900,81699720,7070,7070,7070,7070,0
|
|
20230712,164800,81699720,7070,7070,7070,7070,0
|
|
20230712,164700,81699720,7070,7070,7070,7070,0
|
|
20230712,164600,81699720,7070,7070,7070,7070,0
|
|
20230712,164500,81699720,7070,7070,7070,7070,0
|
|
20230712,164400,81699720,7070,7070,7070,7070,0
|
|
20230712,164300,81699720,7070,7070,7070,7070,0
|
|
20230712,164200,81699720,7070,7070,7070,7070,0
|
|
20230712,164100,81699720,7070,7070,7070,7070,0
|
|
20230712,164000,81699720,7070,7070,7070,7070,0
|
|
20230712,163900,81699720,7070,7070,7070,7070,0
|
|
20230712,163800,81699720,7070,7070,7070,7070,0
|
|
20230712,163700,81699720,7070,7070,7070,7070,0
|
|
20230712,163600,81699720,7070,7070,7070,7070,0
|
|
20230712,163500,81699720,7070,7070,7070,7070,0
|
|
20230712,163400,81699720,7070,7070,7070,7070,0
|
|
20230712,163300,81699720,7070,7070,7070,7070,0
|
|
20230712,163200,81699720,7070,7070,7070,7070,0
|
|
20230712,163100,81699720,7070,7070,7070,7070,0
|
|
20230712,163000,81699720,7070,7070,7070,7070,0
|
|
20230712,162900,81699720,7070,7070,7070,7070,0
|
|
20230712,162800,81699720,7070,7070,7070,7070,153
|
|
20230712,162700,81699720,7070,7070,7070,7070,0
|
|
20230712,162600,81699720,7070,7070,7070,7070,0
|
|
20230712,162500,81699720,7070,7070,7070,7070,0
|
|
20230712,162400,81699720,7070,7070,7070,7070,0
|
|
20230712,162300,81699720,7070,7070,7070,7070,0
|
|
20230712,162200,81699720,7070,7070,7070,7070,0
|
|
20230712,162100,81699720,7070,7070,7070,7070,0
|
|
20230712,162000,81699720,7070,7070,7070,7070,0
|
|
20230712,161900,81699720,7070,7070,7070,7070,0
|
|
20230712,161800,81699720,7070,7070,7070,7070,0
|
|
20230712,161700,81699720,7070,7070,7070,7070,0
|
|
20230712,161600,81699720,7070,7070,7070,7070,0
|
|
20230712,161500,81699720,7070,7070,7070,7070,0
|
|
20230712,161400,81699720,7070,7070,7070,7070,0
|
|
20230712,161300,81699720,7070,7070,7070,7070,0
|
|
20230712,161200,81699720,7070,7070,7070,7070,0
|
|
20230712,161100,81699720,7070,7070,7070,7070,0
|
|
20230712,161000,81699720,7070,7070,7070,7070,0
|
|
20230712,160900,81699720,7070,7070,7070,7070,0
|
|
20230712,160800,81699720,7070,7070,7070,7070,0
|
|
20230712,160700,81699720,7070,7070,7070,7070,0
|
|
20230712,160600,81699720,7070,7070,7070,7070,0
|
|
20230712,160500,81699720,7070,7070,7070,7070,0
|
|
20230712,160400,81699720,7070,7070,7070,7070,0
|
|
20230712,160300,81699720,7070,7070,7070,7070,0
|
|
20230712,160200,81699720,7070,7070,7070,7070,0
|
|
20230712,160100,81699720,7070,7070,7070,7070,0
|
|
20230712,160000,81699720,7070,7070,7070,7070,0
|
|
20230712,155900,81699720,7070,7070,7070,7070,0
|
|
20230712,155800,81699720,7070,7070,7070,7070,153
|
|
20230712,155700,81699720,7070,7070,7070,7070,0
|
|
20230712,155600,81699720,7070,7070,7070,7070,0
|
|
20230712,155500,81699720,7070,7070,7070,7070,0
|
|
20230712,155400,81699720,7070,7070,7070,7070,0
|
|
20230712,155300,81699720,7070,7070,7070,7070,0
|
|
20230712,155200,81699720,7070,7070,7070,7070,0
|
|
20230712,155100,81699720,7070,7070,7070,7070,0
|
|
20230712,155000,81699720,7070,7070,7070,7070,0
|
|
20230712,154900,81699720,7070,7070,7070,7070,0
|
|
20230712,154800,81699720,7070,7070,7070,7070,0
|
|
20230712,154700,81699720,7070,7070,7070,7070,0
|
|
20230712,154600,81699720,7070,7070,7070,7070,0
|
|
20230712,154500,81699720,7070,7070,7070,7070,0
|
|
20230712,154400,81699720,7070,7070,7070,7070,0
|
|
20230712,154300,81699720,7070,7070,7070,7070,0
|
|
20230712,154200,81699720,7070,7070,7070,7070,0
|
|
20230712,154100,81699720,7070,7070,7070,7070,0
|
|
20230712,154000,81699720,7070,7070,7070,7070,0
|
|
20230712,153900,81699720,7070,7070,7070,7070,0
|
|
20230712,153800,81699720,7070,7070,7070,7070,0
|
|
20230712,153700,81699720,7070,7070,7070,7070,0
|
|
20230712,153600,81699720,7070,7070,7070,7070,0
|
|
20230712,153500,81699720,7070,7070,7070,7070,0
|
|
20230712,153400,81699720,7070,7070,7070,7070,0
|
|
20230712,153300,81699720,7070,7070,7070,7070,0
|
|
20230712,153200,81699720,7070,7070,7070,7070,0
|
|
20230712,153100,81699720,7070,7070,7070,7070,0
|
|
20230712,153000,81699720,7070,7070,7070,7070,153
|
|
20230712,152900,80618010,7070,7070,7070,7070,0
|
|
20230712,152800,80618010,7070,7070,7070,7070,0
|
|
20230712,152700,80618010,7070,7070,7070,7070,0
|
|
20230712,152600,80618010,7070,7070,7070,7070,0
|
|
20230712,152500,80618010,7070,7070,7070,7070,0
|
|
20230712,152400,80618010,7070,7070,7070,7070,0
|
|
20230712,152300,80618010,7070,7070,7070,7070,0
|
|
20230712,152200,80618010,7070,7070,7070,7070,0
|
|
20230712,152100,80618010,7070,7070,7070,7070,0
|
|
20230712,152000,80618010,7070,7070,7070,7070,0
|
|
20230712,151900,80618010,7070,7060,7070,7060,101
|
|
20230712,151800,79904940,7070,7060,7070,7060,144
|
|
20230712,151700,78888290,7060,7060,7060,7060,0
|
|
20230712,151600,78888290,7060,7060,7060,7060,0
|
|
20230712,151500,78888290,7060,7060,7060,7060,1
|
|
20230712,151400,78881230,7050,7050,7050,7050,340
|
|
20230712,151300,76484230,7050,7050,7050,7050,141
|
|
20230712,151200,75490180,7050,7050,7050,7050,0
|
|
20230712,151100,75490180,7050,7050,7050,7050,0
|
|
20230712,151000,75490180,7050,7050,7050,7050,1
|
|
20230712,150900,75483130,7050,7050,7050,7050,0
|
|
20230712,150800,75483130,7050,7050,7050,7050,0
|
|
20230712,150700,75483130,7050,7050,7050,7050,0
|
|
20230712,150600,75483130,7050,7050,7050,7050,1
|
|
20230712,150500,75476080,7030,7030,7030,7030,0
|
|
20230712,150400,75476080,7030,7040,7040,7030,119
|
|
20230712,150300,74639340,7050,7050,7050,7050,4
|
|
20230712,150200,74611140,7060,7060,7060,7060,0
|
|
20230712,150100,74611140,7060,7060,7060,7060,0
|
|
20230712,150000,74611140,7060,7060,7060,7060,0
|
|
20230712,145900,74611140,7060,7060,7060,7050,81
|
|
20230712,145800,74039980,7060,7060,7060,7060,0
|
|
20230712,145700,74039980,7060,7060,7060,7060,0
|
|
20230712,145600,74039980,7060,7060,7060,7060,1
|
|
20230712,145500,74032920,7060,7060,7060,7060,0
|
|
20230712,145400,74032920,7060,7060,7060,7060,0
|
|
20230712,145300,74032920,7060,7050,7060,7050,51
|
|
20230712,145200,73673360,7060,7060,7060,7060,0
|
|
20230712,145100,73673360,7060,7060,7060,7060,50
|
|
20230712,145000,73320360,7060,7060,7060,7060,0
|
|
20230712,144900,73320360,7060,7060,7060,7060,0
|
|
20230712,144800,73320360,7060,7060,7060,7060,0
|
|
20230712,144700,73320360,7060,7060,7060,7060,0
|
|
20230712,144600,73320360,7060,7060,7060,7060,0
|
|
20230712,144500,73320360,7060,7060,7060,7060,0
|
|
20230712,144400,73320360,7060,7060,7060,7060,30
|
|
20230712,144300,73108560,7060,7050,7060,7050,2
|
|
20230712,144200,73094450,7060,7060,7060,7050,202
|
|
20230712,144100,71668830,7050,7060,7060,7050,16
|
|
20230712,144000,71555980,7060,7050,7060,7050,73
|
|
20230712,143900,71041300,7070,7070,7070,7070,0
|
|
20230712,143800,71041300,7070,7070,7070,7070,0
|
|
20230712,143700,71041300,7070,7070,7070,7070,0
|
|
20230712,143600,71041300,7070,7070,7070,7070,0
|
|
20230712,143500,71041300,7070,7070,7070,7070,6
|
|
20230712,143400,70998880,7070,7070,7070,7070,100
|
|
20230712,143300,70291880,7070,7070,7070,7070,0
|
|
20230712,143200,70291880,7070,7070,7070,7070,0
|
|
20230712,143100,70291880,7070,7070,7070,7070,0
|
|
20230712,143000,70291880,7070,7070,7070,7070,0
|
|
20230712,142900,70291880,7070,7070,7070,7070,0
|
|
20230712,142800,70291880,7070,7060,7070,7060,178
|
|
20230712,142700,69034030,7060,7060,7060,7060,0
|
|
20230712,142600,69034030,7060,7060,7060,7060,0
|
|
20230712,142500,69034030,7060,7060,7060,7060,20
|
|
20230712,142400,68892830,7060,7060,7060,7060,72
|
|
20230712,142300,68384510,7060,7060,7060,7060,0
|
|
20230712,142200,68384510,7060,7060,7060,7060,0
|
|
20230712,142100,68384510,7060,7060,7060,7060,0
|
|
20230712,142000,68384510,7060,7060,7060,7060,0
|
|
20230712,141900,68384510,7060,7060,7060,7060,14
|
|
20230712,141800,68285670,7060,7060,7060,7060,0
|
|
20230712,141700,68285670,7060,7060,7060,7060,0
|
|
20230712,141600,68285670,7060,7060,7060,7060,1
|
|
20230712,141500,68278610,7060,7060,7060,7060,245
|
|
20230712,141400,66548910,7070,7050,7070,7050,200
|
|
20230712,141300,65137720,7050,7050,7050,7050,0
|
|
20230712,141200,65137720,7050,7050,7050,7050,0
|
|
20230712,141100,65137720,7050,7050,7050,7050,0
|
|
20230712,141000,65137720,7050,7050,7050,7050,0
|
|
20230712,140900,65137720,7050,7050,7050,7050,0
|
|
20230712,140800,65137720,7050,7050,7050,7050,0
|
|
20230712,140700,65137720,7050,7050,7050,7050,0
|
|
20230712,140600,65137720,7050,7050,7050,7050,0
|
|
20230712,140500,65137720,7050,7050,7050,7050,0
|
|
20230712,140400,65137720,7050,7050,7050,7050,0
|
|
20230712,140300,65137720,7050,7050,7050,7050,0
|
|
20230712,140200,65137720,7050,7050,7050,7050,0
|
|
20230712,140100,65137720,7050,7050,7050,7050,0
|
|
20230712,140000,65137720,7050,7040,7050,7040,71
|
|
20230712,135900,64637700,7040,7040,7040,7040,0
|
|
20230712,135800,64637700,7040,7040,7040,7040,0
|
|
20230712,135700,64637700,7040,7040,7040,7040,0
|
|
20230712,135600,64637700,7040,7040,7040,7040,0
|
|
20230712,135500,64637700,7040,7040,7040,7040,0
|
|
20230712,135400,64637700,7040,7040,7040,7040,0
|
|
20230712,135300,64637700,7040,7040,7040,7040,0
|
|
20230712,135200,64637700,7040,7040,7040,7040,0
|
|
20230712,135100,64637700,7040,7040,7040,7040,0
|
|
20230712,135000,64637700,7040,7040,7040,7040,0
|
|
20230712,134900,64637700,7040,7040,7040,7040,0
|
|
20230712,134800,64637700,7040,7040,7040,7040,0
|
|
20230712,134700,64637700,7040,7040,7040,7040,0
|
|
20230712,134600,64637700,7040,7040,7040,7040,0
|
|
20230712,134500,64637700,7040,7030,7040,7030,30
|
|
20230712,134400,64426790,7030,7030,7030,7030,0
|
|
20230712,134300,64426790,7030,7030,7030,7030,0
|
|
20230712,134200,64426790,7030,7030,7030,7030,0
|
|
20230712,134100,64426790,7030,7030,7030,7030,0
|
|
20230712,134000,64426790,7030,7030,7030,7030,0
|
|
20230712,133900,64426790,7030,7030,7030,7030,0
|
|
20230712,133800,64426790,7030,7030,7030,7030,0
|
|
20230712,133700,64426790,7030,7030,7030,7030,0
|
|
20230712,133600,64426790,7030,7030,7030,7030,0
|
|
20230712,133500,64426790,7030,7030,7030,7030,0
|
|
20230712,133400,64426790,7030,7030,7030,7030,30
|
|
20230712,133300,64215890,7030,7020,7030,7020,5
|
|
20230712,133200,64180780,7020,7020,7020,7020,0
|
|
20230712,133100,64180780,7020,7020,7020,7020,0
|
|
20230712,133000,64180780,7020,7020,7020,7020,0
|
|
20230712,132900,64180780,7020,7020,7020,7020,0
|
|
20230712,132800,64180780,7020,7020,7020,7020,0
|
|
20230712,132700,64180780,7020,7020,7020,7020,0
|
|
20230712,132600,64180780,7020,7020,7020,7020,0
|
|
20230712,132500,64180780,7020,7020,7020,7020,220
|
|
20230712,132400,62636380,7020,7020,7020,7020,0
|
|
20230712,132300,62636380,7020,7010,7020,6990,501
|
|
20230712,132200,59132710,7020,7020,7020,7020,0
|
|
20230712,132100,59132710,7020,7020,7020,7020,0
|
|
20230712,132000,59132710,7020,7020,7020,7020,1
|
|
20230712,131900,59125690,7010,7010,7010,7010,8
|
|
20230712,131800,59069610,7010,7010,7010,7010,42
|
|
20230712,131700,58775190,7020,7020,7020,7020,0
|
|
20230712,131600,58775190,7020,7020,7020,7020,0
|
|
20230712,131500,58775190,7020,7020,7020,7020,0
|
|
20230712,131400,58775190,7020,7020,7020,7020,0
|
|
20230712,131300,58775190,7020,7020,7020,7020,0
|
|
20230712,131200,58775190,7020,7020,7020,7020,0
|
|
20230712,131100,58775190,7020,7020,7020,7020,0
|
|
20230712,131000,58775190,7020,7020,7020,7020,0
|
|
20230712,130900,58775190,7020,7020,7020,7020,591
|
|
20230712,130800,54626370,7020,7020,7020,7020,0
|
|
20230712,130700,54626370,7020,7020,7020,7020,0
|
|
20230712,130600,54626370,7020,7020,7020,7020,0
|
|
20230712,130500,54626370,7020,7020,7020,7020,0
|
|
20230712,130400,54626370,7020,7020,7020,7020,0
|
|
20230712,130300,54626370,7020,7020,7020,7020,0
|
|
20230712,130200,54626370,7020,7020,7020,7020,5
|
|
20230712,130100,54591270,7020,7020,7020,7020,0
|
|
20230712,130000,54591270,7020,7010,7020,7010,53
|
|
20230712,125900,54219730,7020,7020,7020,7020,0
|
|
20230712,125800,54219730,7020,7010,7020,7010,13
|
|
20230712,125700,54128590,7010,7010,7010,7010,40
|
|
20230712,125600,53848190,7020,7020,7020,7020,0
|
|
20230712,125500,53848190,7020,7020,7020,7020,0
|
|
20230712,125400,53848190,7020,7020,7020,7020,0
|
|
20230712,125300,53848190,7020,7020,7020,7020,0
|
|
20230712,125200,53848190,7020,7020,7020,7020,0
|
|
20230712,125100,53848190,7020,7020,7020,7020,0
|
|
20230712,125000,53848190,7020,7020,7020,7020,0
|
|
20230712,124900,53848190,7020,7020,7020,7020,0
|
|
20230712,124800,53848190,7020,7020,7020,7020,0
|
|
20230712,124700,53848190,7020,7020,7020,7020,0
|
|
20230712,124600,53848190,7020,7020,7020,7020,0
|
|
20230712,124500,53848190,7020,7020,7020,7020,0
|
|
20230712,124400,53848190,7020,7020,7020,7020,14
|
|
20230712,124300,53749910,7020,7020,7020,7020,0
|
|
20230712,124200,53749910,7020,7020,7020,7020,5
|
|
20230712,124100,53714810,7020,7020,7020,7020,5
|
|
20230712,124000,53679710,7020,7020,7020,7020,0
|
|
20230712,123900,53679710,7020,7020,7020,7020,0
|
|
20230712,123800,53679710,7020,7020,7020,7020,0
|
|
20230712,123700,53679710,7020,7020,7020,7020,0
|
|
20230712,123600,53679710,7020,7020,7020,7020,0
|
|
20230712,123500,53679710,7020,7020,7020,7020,0
|
|
20230712,123400,53679710,7020,7020,7020,7020,0
|
|
20230712,123300,53679710,7020,7020,7020,7020,1
|
|
20230712,123200,53672690,7010,7010,7010,7010,0
|
|
20230712,123100,53672690,7010,7010,7010,7010,0
|
|
20230712,123000,53672690,7010,7010,7010,7010,0
|
|
20230712,122900,53672690,7010,7010,7010,7010,0
|
|
20230712,122800,53672690,7010,7010,7010,7010,1
|
|
20230712,122700,53665680,7010,7010,7010,7010,0
|
|
20230712,122600,53665680,7010,7020,7020,7010,76
|
|
20230712,122500,53132900,7030,7030,7030,7030,0
|
|
20230712,122400,53132900,7030,7030,7030,7030,0
|
|
20230712,122300,53132900,7030,7030,7030,7030,0
|
|
20230712,122200,53132900,7030,7030,7030,7030,0
|
|
20230712,122100,53132900,7030,7030,7030,7030,1
|
|
20230712,122000,53125870,7020,7020,7020,7020,0
|
|
20230712,121900,53125870,7020,7020,7020,7020,0
|
|
20230712,121800,53125870,7020,7020,7020,7020,0
|
|
20230712,121700,53125870,7020,7020,7020,7020,0
|
|
20230712,121600,53125870,7020,7020,7020,7020,0
|
|
20230712,121500,53125870,7020,7020,7020,7020,0
|
|
20230712,121400,53125870,7020,7020,7020,7020,0
|
|
20230712,121300,53125870,7020,7020,7020,7020,1
|
|
20230712,121200,53118850,7030,7030,7030,7030,0
|
|
20230712,121100,53118850,7030,7030,7030,7030,0
|
|
20230712,121000,53118850,7030,7030,7030,7030,0
|
|
20230712,120900,53118850,7030,7030,7030,7030,0
|
|
20230712,120800,53118850,7030,7030,7030,7030,0
|
|
20230712,120700,53118850,7030,7030,7030,7030,0
|
|
20230712,120600,53118850,7030,7030,7030,7030,0
|
|
20230712,120500,53118850,7030,7030,7030,7030,0
|
|
20230712,120400,53118850,7030,7030,7030,7030,0
|
|
20230712,120300,53118850,7030,7030,7030,7030,0
|
|
20230712,120200,53118850,7030,7030,7030,7030,0
|
|
20230712,120100,53118850,7030,7040,7040,7030,171
|
|
20230712,120000,51916710,7030,7030,7030,7030,0
|
|
20230712,115900,51916710,7030,7030,7030,7030,256
|
|
20230712,115800,50117030,7030,7030,7030,7030,0
|
|
20230712,115700,50117030,7030,7030,7030,7030,0
|
|
20230712,115600,50117030,7030,7030,7030,7030,0
|
|
20230712,115500,50117030,7030,7030,7030,7030,0
|
|
20230712,115400,50117030,7030,7030,7030,7030,0
|
|
20230712,115300,50117030,7030,7030,7030,7030,0
|
|
20230712,115200,50117030,7030,7030,7030,7030,0
|
|
20230712,115100,50117030,7030,7030,7030,7030,0
|
|
20230712,115000,50117030,7030,7030,7030,7030,0
|
|
20230712,114900,50117030,7030,7030,7030,7030,0
|
|
20230712,114800,50117030,7030,7030,7030,7030,0
|
|
20230712,114700,50117030,7030,7030,7030,7030,0
|
|
20230712,114600,50117030,7030,7030,7030,7030,0
|
|
20230712,114500,50117030,7030,7030,7030,7030,0
|
|
20230712,114400,50117030,7030,7030,7030,7030,0
|
|
20230712,114300,50117030,7030,7030,7030,7030,0
|
|
20230712,114200,50117030,7030,7030,7030,7030,0
|
|
20230712,114100,50117030,7030,7030,7030,7030,0
|
|
20230712,114000,50117030,7030,7030,7030,7030,0
|
|
20230712,113900,50117030,7030,7030,7030,7030,0
|
|
20230712,113800,50117030,7030,7030,7030,7030,0
|
|
20230712,113700,50117030,7030,7030,7030,7030,0
|
|
20230712,113600,50117030,7030,7030,7030,7030,0
|
|
20230712,113500,50117030,7030,7030,7030,7030,0
|
|
20230712,113400,50117030,7030,7030,7030,7030,0
|
|
20230712,113300,50117030,7030,7030,7030,7030,0
|
|
20230712,113200,50117030,7030,7030,7030,7030,0
|
|
20230712,113100,50117030,7030,7030,7030,7030,0
|
|
20230712,113000,50117030,7030,7030,7030,7030,0
|
|
20230712,112900,50117030,7030,7030,7030,7030,0
|
|
20230712,112800,50117030,7030,7030,7030,7030,0
|
|
20230712,112700,50117030,7030,7030,7030,7030,0
|
|
20230712,112600,50117030,7030,7030,7030,7030,0
|
|
20230712,112500,50117030,7030,7030,7030,7030,0
|
|
20230712,112400,50117030,7030,7030,7030,7030,0
|
|
20230712,112300,50117030,7030,7030,7030,7030,0
|
|
20230712,112200,50117030,7030,7030,7030,7030,0
|
|
20230712,112100,50117030,7030,7030,7030,7030,0
|
|
20230712,112000,50117030,7030,7030,7030,7030,0
|
|
20230712,111900,50117030,7030,7030,7030,7030,0
|
|
20230712,111800,50117030,7030,7030,7030,7030,0
|
|
20230712,111700,50117030,7030,7030,7030,7030,0
|
|
20230712,111600,50117030,7030,7030,7030,7030,0
|
|
20230712,111500,50117030,7030,7030,7030,7030,0
|
|
20230712,111400,50117030,7030,7030,7030,7030,0
|
|
20230712,111300,50117030,7030,7030,7030,7030,0
|
|
20230712,111200,50117030,7030,7030,7030,7030,0
|
|
20230712,111100,50117030,7030,7030,7030,7030,0
|
|
20230712,111000,50117030,7030,7030,7030,7030,1
|
|
20230712,110900,50110000,7000,7000,7000,7000,0
|
|
20230712,110800,50110000,7000,7000,7000,7000,0
|
|
20230712,110700,50110000,7000,7000,7000,7000,0
|
|
20230712,110600,50110000,7000,7000,7000,7000,100
|
|
20230712,110500,49410000,7030,7030,7030,7030,0
|
|
20230712,110400,49410000,7030,7030,7030,7030,0
|
|
20230712,110300,49410000,7030,7030,7030,7030,1
|
|
20230712,110200,49402970,7030,7030,7030,7030,0
|
|
20230712,110100,49402970,7030,7030,7030,7030,0
|
|
20230712,110000,49402970,7030,7030,7030,7030,0
|
|
20230712,105900,49402970,7030,7030,7030,7030,0
|
|
20230712,105800,49402970,7030,7030,7030,7030,0
|
|
20230712,105700,49402970,7030,7030,7030,7030,0
|
|
20230712,105600,49402970,7030,7030,7030,7030,12
|
|
20230712,105500,49318610,7030,7030,7030,7030,0
|
|
20230712,105400,49318610,7030,7030,7030,7030,0
|
|
20230712,105300,49318610,7030,7030,7030,7030,0
|
|
20230712,105200,49318610,7030,7030,7030,7030,0
|
|
20230712,105100,49318610,7030,7030,7030,7030,1
|
|
20230712,105000,49311580,7000,7000,7000,7000,0
|
|
20230712,104900,49311580,7000,7000,7000,7000,0
|
|
20230712,104800,49311580,7000,7000,7000,7000,30
|
|
20230712,104700,49101580,7030,7030,7030,7030,0
|
|
20230712,104600,49101580,7030,7030,7030,7030,0
|
|
20230712,104500,49101580,7030,7030,7030,7030,0
|
|
20230712,104400,49101580,7030,7030,7030,7030,0
|
|
20230712,104300,49101580,7030,7030,7030,7030,0
|
|
20230712,104200,49101580,7030,7030,7030,7030,0
|
|
20230712,104100,49101580,7030,7000,7030,7000,251
|
|
20230712,104000,47344550,7000,7000,7000,7000,250
|
|
20230712,103900,45594550,7020,7020,7020,7020,0
|
|
20230712,103800,45594550,7020,7020,7020,7020,0
|
|
20230712,103700,45594550,7020,7020,7020,7020,0
|
|
20230712,103600,45594550,7020,7020,7020,7020,0
|
|
20230712,103500,45594550,7020,7020,7020,7020,0
|
|
20230712,103400,45594550,7020,7020,7020,7020,0
|
|
20230712,103300,45594550,7020,7020,7020,7020,0
|
|
20230712,103200,45594550,7020,7020,7020,7020,0
|
|
20230712,103100,45594550,7020,7020,7020,7020,0
|
|
20230712,103000,45594550,7020,7020,7020,7020,0
|
|
20230712,102900,45594550,7020,7020,7020,7020,0
|
|
20230712,102800,45594550,7020,7020,7020,7020,50
|
|
20230712,102700,45243550,7020,7020,7020,7020,100
|
|
20230712,102600,44541550,7020,7020,7020,7020,65
|
|
20230712,102500,44085250,7020,7000,7020,7000,2
|
|
20230712,102400,44071230,7030,7030,7030,7030,0
|
|
20230712,102300,44071230,7030,7030,7030,7030,0
|
|
20230712,102200,44071230,7030,7030,7030,7030,0
|
|
20230712,102100,44071230,7030,7020,7030,7010,2479
|
|
20230712,102000,26672650,7030,7030,7030,7030,0
|
|
20230712,101900,26672650,7030,7030,7030,7030,60
|
|
20230712,101800,26250850,7030,7030,7030,7030,0
|
|
20230712,101700,26250850,7030,7030,7030,7030,0
|
|
20230712,101600,26250850,7030,7030,7030,7030,12
|
|
20230712,101500,26166490,7040,7040,7040,7040,0
|
|
20230712,101400,26166490,7040,7040,7040,7040,1
|
|
20230712,101300,26159450,7030,7030,7030,7030,20
|
|
20230712,101200,26018850,7040,7040,7040,7040,0
|
|
20230712,101100,26018850,7040,7040,7040,7040,0
|
|
20230712,101000,26018850,7040,7040,7040,7040,0
|
|
20230712,100900,26018850,7040,7040,7040,7040,0
|
|
20230712,100800,26018850,7040,7040,7040,7040,0
|
|
20230712,100700,26018850,7040,7040,7040,7040,0
|
|
20230712,100600,26018850,7040,7040,7040,7040,0
|
|
20230712,100500,26018850,7040,7040,7040,7040,2
|
|
20230712,100400,26004770,7040,7040,7040,7040,0
|
|
20230712,100300,26004770,7040,7040,7040,7040,0
|
|
20230712,100200,26004770,7040,7040,7040,7040,0
|
|
20230712,100100,26004770,7040,7040,7040,7040,1
|
|
20230712,100000,25997730,7020,7040,7040,7020,101
|
|
20230712,095900,25288690,7030,7030,7030,7030,95
|
|
20230712,095800,24620840,7040,7040,7040,7040,0
|
|
20230712,095700,24620840,7040,7030,7040,7030,3
|
|
20230712,095600,24599740,7050,7050,7050,7050,0
|
|
20230712,095500,24599740,7050,7050,7050,7050,0
|
|
20230712,095400,24599740,7050,7050,7050,7050,0
|
|
20230712,095300,24599740,7050,7050,7050,7050,0
|
|
20230712,095200,24599740,7050,7050,7050,7050,0
|
|
20230712,095100,24599740,7050,7030,7050,7030,11
|
|
20230712,095000,24522390,7030,7030,7030,7030,200
|
|
20230712,094900,23116390,7030,7030,7030,7030,314
|
|
20230712,094800,20908970,7050,7050,7050,7050,0
|
|
20230712,094700,20908970,7050,7050,7050,7040,3
|
|
20230712,094600,20887830,7030,7030,7030,7030,100
|
|
20230712,094500,20184830,7060,7060,7060,7060,1
|
|
20230712,094400,20177770,7030,7030,7030,7030,200
|
|
20230712,094300,18771770,7030,7030,7030,7030,0
|
|
20230712,094200,18771770,7030,7030,7030,7030,21
|
|
20230712,094100,18624140,7060,7060,7060,7060,7
|
|
20230712,094000,18574720,7060,7060,7060,7060,0
|
|
20230712,093900,18574720,7060,7060,7060,7060,0
|
|
20230712,093800,18574720,7060,7060,7060,7060,0
|
|
20230712,093700,18574720,7060,7060,7060,7060,155
|
|
20230712,093600,17480420,7060,7060,7060,7060,4
|
|
20230712,093500,17452180,7060,7060,7060,7060,10
|
|
20230712,093400,17381580,7060,7060,7060,7060,0
|
|
20230712,093300,17381580,7060,7060,7060,7060,283
|
|
20230712,093200,15383600,7060,7060,7060,7060,1
|
|
20230712,093100,15376540,7060,7060,7060,7060,1
|
|
20230712,093000,15369480,7060,7060,7060,7020,76
|
|
20230712,092900,14833160,7070,7070,7070,7070,1
|
|
20230712,092800,14826090,7070,7070,7070,7070,0
|
|
20230712,092700,14826090,7070,7020,7070,7020,50
|
|
20230712,092600,14473530,7020,7000,7020,7000,508
|
|
20230712,092500,10917440,6980,6980,6980,6980,0
|
|
20230712,092400,10917440,6980,6980,6980,6980,0
|
|
20230712,092300,10917440,6980,6980,6980,6980,0
|
|
20230712,092200,10917440,6980,6980,6980,6980,0
|
|
20230712,092100,10917440,6980,6980,6980,6980,0
|
|
20230712,092000,10917440,6980,7000,7000,6980,514
|
|
20230712,091900,7329440,7000,7000,7000,7000,6
|
|
20230712,091800,7287440,7010,7010,7010,7010,0
|
|
20230712,091700,7287440,7010,7010,7010,7010,1
|
|
20230712,091600,7280430,7000,6990,7000,6990,132
|
|
20230712,091500,6357220,6980,6980,6980,6980,0
|
|
20230712,091400,6357220,6980,6970,6980,6970,89
|
|
20230712,091300,5736820,6990,6990,6990,6990,0
|
|
20230712,091200,5736820,6990,6990,6990,6990,0
|
|
20230712,091100,5736820,6990,6970,6990,6970,701
|
|
20230712,091000,850830,6970,6970,6970,6970,1
|
|
20230712,090900,843860,6970,6970,6970,6970,0
|
|
20230712,090800,843860,6970,6970,6970,6970,0
|
|
20230712,090700,843860,6970,6970,6970,6970,0
|
|
20230712,090600,843860,6970,6970,6970,6970,0
|
|
20230712,090500,843860,6970,6970,6970,6970,0
|
|
20230712,090400,843860,6970,6970,6970,6970,0
|
|
20230712,090300,843860,6970,6970,6970,6970,0
|
|
20230712,090200,843860,6970,6970,6970,6970,54
|
|
20230712,090100,467480,6970,6970,6970,6970,18
|
|
20230712,090000,342020,6980,6980,6980,6980,49
|