691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,202800,111039930,7270,7270,7270,7270,39
|
|
20230718,202700,111039930,7270,7270,7270,7270,0
|
|
20230718,202600,111039930,7270,7270,7270,7270,0
|
|
20230718,202500,111039930,7270,7270,7270,7270,0
|
|
20230718,202400,111039930,7270,7270,7270,7270,0
|
|
20230718,202300,111039930,7270,7270,7270,7270,0
|
|
20230718,202200,111039930,7270,7270,7270,7270,0
|
|
20230718,202100,111039930,7270,7270,7270,7270,0
|
|
20230718,202000,111039930,7270,7270,7270,7270,0
|
|
20230718,201900,111039930,7270,7270,7270,7270,0
|
|
20230718,201800,111039930,7270,7270,7270,7270,0
|
|
20230718,201700,111039930,7270,7270,7270,7270,0
|
|
20230718,201600,111039930,7270,7270,7270,7270,0
|
|
20230718,201500,111039930,7270,7270,7270,7270,0
|
|
20230718,201400,111039930,7270,7270,7270,7270,0
|
|
20230718,201300,111039930,7270,7270,7270,7270,0
|
|
20230718,201200,111039930,7270,7270,7270,7270,0
|
|
20230718,201100,111039930,7270,7270,7270,7270,0
|
|
20230718,201000,111039930,7270,7270,7270,7270,0
|
|
20230718,200900,111039930,7270,7270,7270,7270,0
|
|
20230718,200800,111039930,7270,7270,7270,7270,0
|
|
20230718,200700,111039930,7270,7270,7270,7270,0
|
|
20230718,200600,111039930,7270,7270,7270,7270,0
|
|
20230718,200500,111039930,7270,7270,7270,7270,0
|
|
20230718,200400,111039930,7270,7270,7270,7270,0
|
|
20230718,200300,111039930,7270,7270,7270,7270,0
|
|
20230718,200200,111039930,7270,7270,7270,7270,0
|
|
20230718,200100,111039930,7270,7270,7270,7270,0
|
|
20230718,200000,111039930,7270,7270,7270,7270,0
|
|
20230718,195900,111039930,7270,7270,7270,7270,0
|
|
20230718,195800,111039930,7270,7270,7270,7270,39
|
|
20230718,195700,111039930,7270,7270,7270,7270,0
|
|
20230718,195600,111039930,7270,7270,7270,7270,0
|
|
20230718,195500,111039930,7270,7270,7270,7270,0
|
|
20230718,195400,111039930,7270,7270,7270,7270,0
|
|
20230718,195300,111039930,7270,7270,7270,7270,0
|
|
20230718,195200,111039930,7270,7270,7270,7270,0
|
|
20230718,195100,111039930,7270,7270,7270,7270,0
|
|
20230718,195000,111039930,7270,7270,7270,7270,0
|
|
20230718,194900,111039930,7270,7270,7270,7270,0
|
|
20230718,194800,111039930,7270,7270,7270,7270,0
|
|
20230718,194700,111039930,7270,7270,7270,7270,0
|
|
20230718,194600,111039930,7270,7270,7270,7270,0
|
|
20230718,194500,111039930,7270,7270,7270,7270,0
|
|
20230718,194400,111039930,7270,7270,7270,7270,0
|
|
20230718,194300,111039930,7270,7270,7270,7270,0
|
|
20230718,194200,111039930,7270,7270,7270,7270,0
|
|
20230718,194100,111039930,7270,7270,7270,7270,0
|
|
20230718,194000,111039930,7270,7270,7270,7270,0
|
|
20230718,193900,111039930,7270,7270,7270,7270,0
|
|
20230718,193800,111039930,7270,7270,7270,7270,0
|
|
20230718,193700,111039930,7270,7270,7270,7270,0
|
|
20230718,193600,111039930,7270,7270,7270,7270,0
|
|
20230718,193500,111039930,7270,7270,7270,7270,0
|
|
20230718,193400,111039930,7270,7270,7270,7270,0
|
|
20230718,193300,111039930,7270,7270,7270,7270,0
|
|
20230718,193200,111039930,7270,7270,7270,7270,0
|
|
20230718,193100,111039930,7270,7270,7270,7270,0
|
|
20230718,193000,111039930,7270,7270,7270,7270,0
|
|
20230718,192900,111039930,7270,7270,7270,7270,0
|
|
20230718,192800,111039930,7270,7270,7270,7270,39
|
|
20230718,192700,111039930,7270,7270,7270,7270,0
|
|
20230718,192600,111039930,7270,7270,7270,7270,0
|
|
20230718,192500,111039930,7270,7270,7270,7270,0
|
|
20230718,192400,111039930,7270,7270,7270,7270,0
|
|
20230718,192300,111039930,7270,7270,7270,7270,0
|
|
20230718,192200,111039930,7270,7270,7270,7270,0
|
|
20230718,192100,111039930,7270,7270,7270,7270,0
|
|
20230718,192000,111039930,7270,7270,7270,7270,0
|
|
20230718,191900,111039930,7270,7270,7270,7270,0
|
|
20230718,191800,111039930,7270,7270,7270,7270,0
|
|
20230718,191700,111039930,7270,7270,7270,7270,0
|
|
20230718,191600,111039930,7270,7270,7270,7270,0
|
|
20230718,191500,111039930,7270,7270,7270,7270,0
|
|
20230718,191400,111039930,7270,7270,7270,7270,0
|
|
20230718,191300,111039930,7270,7270,7270,7270,0
|
|
20230718,191200,111039930,7270,7270,7270,7270,0
|
|
20230718,191100,111039930,7270,7270,7270,7270,0
|
|
20230718,191000,111039930,7270,7270,7270,7270,0
|
|
20230718,190900,111039930,7270,7270,7270,7270,0
|
|
20230718,190800,111039930,7270,7270,7270,7270,0
|
|
20230718,190700,111039930,7270,7270,7270,7270,0
|
|
20230718,190600,111039930,7270,7270,7270,7270,0
|
|
20230718,190500,111039930,7270,7270,7270,7270,0
|
|
20230718,190400,111039930,7270,7270,7270,7270,0
|
|
20230718,190300,111039930,7270,7270,7270,7270,0
|
|
20230718,190200,111039930,7270,7270,7270,7270,0
|
|
20230718,190100,111039930,7270,7270,7270,7270,0
|
|
20230718,190000,111039930,7270,7270,7270,7270,0
|
|
20230718,185900,111039930,7270,7270,7270,7270,0
|
|
20230718,185800,111039930,7270,7270,7270,7270,39
|
|
20230718,185700,111039930,7270,7270,7270,7270,0
|
|
20230718,185600,111039930,7270,7270,7270,7270,0
|
|
20230718,185500,111039930,7270,7270,7270,7270,0
|
|
20230718,185400,111039930,7270,7270,7270,7270,0
|
|
20230718,185300,111039930,7270,7270,7270,7270,0
|
|
20230718,185200,111039930,7270,7270,7270,7270,0
|
|
20230718,185100,111039930,7270,7270,7270,7270,0
|
|
20230718,185000,111039930,7270,7270,7270,7270,0
|
|
20230718,184900,111039930,7270,7270,7270,7270,0
|
|
20230718,184800,111039930,7270,7270,7270,7270,0
|
|
20230718,184700,111039930,7270,7270,7270,7270,0
|
|
20230718,184600,111039930,7270,7270,7270,7270,0
|
|
20230718,184500,111039930,7270,7270,7270,7270,0
|
|
20230718,184400,111039930,7270,7270,7270,7270,0
|
|
20230718,184300,111039930,7270,7270,7270,7270,0
|
|
20230718,184200,111039930,7270,7270,7270,7270,0
|
|
20230718,184100,111039930,7270,7270,7270,7270,0
|
|
20230718,184000,111039930,7270,7270,7270,7270,0
|
|
20230718,183900,111039930,7270,7270,7270,7270,0
|
|
20230718,183800,111039930,7270,7270,7270,7270,0
|
|
20230718,183700,111039930,7270,7270,7270,7270,0
|
|
20230718,183600,111039930,7270,7270,7270,7270,0
|
|
20230718,183500,111039930,7270,7270,7270,7270,0
|
|
20230718,183400,111039930,7270,7270,7270,7270,0
|
|
20230718,183300,111039930,7270,7270,7270,7270,0
|
|
20230718,183200,111039930,7270,7270,7270,7270,0
|
|
20230718,183100,111039930,7270,7270,7270,7270,0
|
|
20230718,183000,111039930,7270,7270,7270,7270,0
|
|
20230718,182900,111039930,7270,7270,7270,7270,0
|
|
20230718,182800,111039930,7270,7270,7270,7270,39
|
|
20230718,182700,111039930,7270,7270,7270,7270,0
|
|
20230718,182600,111039930,7270,7270,7270,7270,0
|
|
20230718,182500,111039930,7270,7270,7270,7270,0
|
|
20230718,182400,111039930,7270,7270,7270,7270,0
|
|
20230718,182300,111039930,7270,7270,7270,7270,0
|
|
20230718,182200,111039930,7270,7270,7270,7270,0
|
|
20230718,182100,111039930,7270,7270,7270,7270,0
|
|
20230718,182000,111039930,7270,7270,7270,7270,0
|
|
20230718,181900,111039930,7270,7270,7270,7270,0
|
|
20230718,181800,111039930,7270,7270,7270,7270,0
|
|
20230718,181700,111039930,7270,7270,7270,7270,0
|
|
20230718,181600,111039930,7270,7270,7270,7270,0
|
|
20230718,181500,111039930,7270,7270,7270,7270,0
|
|
20230718,181400,111039930,7270,7270,7270,7270,0
|
|
20230718,181300,111039930,7270,7270,7270,7270,0
|
|
20230718,181200,111039930,7270,7270,7270,7270,0
|
|
20230718,181100,111039930,7270,7270,7270,7270,0
|
|
20230718,181000,111039930,7270,7270,7270,7270,0
|
|
20230718,180900,111039930,7270,7270,7270,7270,0
|
|
20230718,180800,111039930,7270,7270,7270,7270,0
|
|
20230718,180700,111039930,7270,7270,7270,7270,0
|
|
20230718,180600,111039930,7270,7270,7270,7270,0
|
|
20230718,180500,111039930,7270,7270,7270,7270,0
|
|
20230718,180400,111039930,7270,7270,7270,7270,0
|
|
20230718,180300,111039930,7270,7270,7270,7270,0
|
|
20230718,180200,111039930,7270,7270,7270,7270,0
|
|
20230718,180100,111039930,7270,7270,7270,7270,0
|
|
20230718,180000,111039930,7270,7270,7270,7270,0
|
|
20230718,175900,111039930,7270,7270,7270,7270,0
|
|
20230718,175800,111039930,7270,7270,7270,7270,39
|
|
20230718,175700,111039930,7270,7270,7270,7270,0
|
|
20230718,175600,111039930,7270,7270,7270,7270,0
|
|
20230718,175500,111039930,7270,7270,7270,7270,0
|
|
20230718,175400,111039930,7270,7270,7270,7270,0
|
|
20230718,175300,111039930,7270,7270,7270,7270,0
|
|
20230718,175200,111039930,7270,7270,7270,7270,0
|
|
20230718,175100,111039930,7270,7270,7270,7270,0
|
|
20230718,175000,111039930,7270,7270,7270,7270,0
|
|
20230718,174900,111039930,7270,7270,7270,7270,0
|
|
20230718,174800,111039930,7270,7270,7270,7270,0
|
|
20230718,174700,111039930,7270,7270,7270,7270,0
|
|
20230718,174600,111039930,7270,7270,7270,7270,0
|
|
20230718,174500,111039930,7270,7270,7270,7270,0
|
|
20230718,174400,111039930,7270,7270,7270,7270,0
|
|
20230718,174300,111039930,7270,7270,7270,7270,0
|
|
20230718,174200,111039930,7270,7270,7270,7270,0
|
|
20230718,174100,111039930,7270,7270,7270,7270,0
|
|
20230718,174000,111039930,7270,7270,7270,7270,0
|
|
20230718,173900,111039930,7270,7270,7270,7270,0
|
|
20230718,173800,111039930,7270,7270,7270,7270,0
|
|
20230718,173700,111039930,7270,7270,7270,7270,0
|
|
20230718,173600,111039930,7270,7270,7270,7270,0
|
|
20230718,173500,111039930,7270,7270,7270,7270,0
|
|
20230718,173400,111039930,7270,7270,7270,7270,0
|
|
20230718,173300,111039930,7270,7270,7270,7270,0
|
|
20230718,173200,111039930,7270,7270,7270,7270,0
|
|
20230718,173100,111039930,7270,7270,7270,7270,0
|
|
20230718,173000,111039930,7270,7270,7270,7270,0
|
|
20230718,172900,111039930,7270,7270,7270,7270,0
|
|
20230718,172800,111039930,7270,7270,7270,7270,39
|
|
20230718,172700,111039930,7270,7270,7270,7270,0
|
|
20230718,172600,111039930,7270,7270,7270,7270,0
|
|
20230718,172500,111039930,7270,7270,7270,7270,0
|
|
20230718,172400,111039930,7270,7270,7270,7270,0
|
|
20230718,172300,111039930,7270,7270,7270,7270,0
|
|
20230718,172200,111039930,7270,7270,7270,7270,0
|
|
20230718,172100,111039930,7270,7270,7270,7270,0
|
|
20230718,172000,111039930,7270,7270,7270,7270,0
|
|
20230718,171900,111039930,7270,7270,7270,7270,0
|
|
20230718,171800,111039930,7270,7270,7270,7270,0
|
|
20230718,171700,111039930,7270,7270,7270,7270,0
|
|
20230718,171600,111039930,7270,7270,7270,7270,0
|
|
20230718,171500,111039930,7270,7270,7270,7270,0
|
|
20230718,171400,111039930,7270,7270,7270,7270,0
|
|
20230718,171300,111039930,7270,7270,7270,7270,0
|
|
20230718,171200,111039930,7270,7270,7270,7270,0
|
|
20230718,171100,111039930,7270,7270,7270,7270,0
|
|
20230718,171000,111039930,7270,7270,7270,7270,0
|
|
20230718,170900,111039930,7270,7270,7270,7270,0
|
|
20230718,170800,111039930,7270,7270,7270,7270,0
|
|
20230718,170700,111039930,7270,7270,7270,7270,0
|
|
20230718,170600,111039930,7270,7270,7270,7270,0
|
|
20230718,170500,111039930,7270,7270,7270,7270,0
|
|
20230718,170400,111039930,7270,7270,7270,7270,0
|
|
20230718,170300,111039930,7270,7270,7270,7270,0
|
|
20230718,170200,111039930,7270,7270,7270,7270,0
|
|
20230718,170100,111039930,7270,7270,7270,7270,0
|
|
20230718,170000,111039930,7270,7270,7270,7270,0
|
|
20230718,165900,111039930,7270,7270,7270,7270,0
|
|
20230718,165800,111039930,7270,7270,7270,7270,39
|
|
20230718,165700,111039930,7270,7270,7270,7270,0
|
|
20230718,165600,111039930,7270,7270,7270,7270,0
|
|
20230718,165500,111039930,7270,7270,7270,7270,0
|
|
20230718,165400,111039930,7270,7270,7270,7270,0
|
|
20230718,165300,111039930,7270,7270,7270,7270,0
|
|
20230718,165200,111039930,7270,7270,7270,7270,0
|
|
20230718,165100,111039930,7270,7270,7270,7270,0
|
|
20230718,165000,111039930,7270,7270,7270,7270,0
|
|
20230718,164900,111039930,7270,7270,7270,7270,0
|
|
20230718,164800,111039930,7270,7270,7270,7270,0
|
|
20230718,164700,111039930,7270,7270,7270,7270,0
|
|
20230718,164600,111039930,7270,7270,7270,7270,0
|
|
20230718,164500,111039930,7270,7270,7270,7270,0
|
|
20230718,164400,111039930,7270,7270,7270,7270,0
|
|
20230718,164300,111039930,7270,7270,7270,7270,0
|
|
20230718,164200,111039930,7270,7270,7270,7270,0
|
|
20230718,164100,111039930,7270,7270,7270,7270,0
|
|
20230718,164000,111039930,7270,7270,7270,7270,0
|
|
20230718,163900,111039930,7270,7270,7270,7270,0
|
|
20230718,163800,111039930,7270,7270,7270,7270,0
|
|
20230718,163700,111039930,7270,7270,7270,7270,0
|
|
20230718,163600,111039930,7270,7270,7270,7270,0
|
|
20230718,163500,111039930,7270,7270,7270,7270,0
|
|
20230718,163400,111039930,7270,7270,7270,7270,0
|
|
20230718,163300,111039930,7270,7270,7270,7270,0
|
|
20230718,163200,111039930,7270,7270,7270,7270,0
|
|
20230718,163100,111039930,7270,7270,7270,7270,0
|
|
20230718,163000,111039930,7270,7270,7270,7270,0
|
|
20230718,162900,111039930,7270,7270,7270,7270,0
|
|
20230718,162800,111039930,7270,7270,7270,7270,39
|
|
20230718,162700,111039930,7270,7270,7270,7270,0
|
|
20230718,162600,111039930,7270,7270,7270,7270,0
|
|
20230718,162500,111039930,7270,7270,7270,7270,0
|
|
20230718,162400,111039930,7270,7270,7270,7270,0
|
|
20230718,162300,111039930,7270,7270,7270,7270,0
|
|
20230718,162200,111039930,7270,7270,7270,7270,0
|
|
20230718,162100,111039930,7270,7270,7270,7270,0
|
|
20230718,162000,111039930,7270,7270,7270,7270,0
|
|
20230718,161900,111039930,7270,7270,7270,7270,0
|
|
20230718,161800,111039930,7270,7270,7270,7270,0
|
|
20230718,161700,111039930,7270,7270,7270,7270,0
|
|
20230718,161600,111039930,7270,7270,7270,7270,0
|
|
20230718,161500,111039930,7270,7270,7270,7270,0
|
|
20230718,161400,111039930,7270,7270,7270,7270,0
|
|
20230718,161300,111039930,7270,7270,7270,7270,0
|
|
20230718,161200,111039930,7270,7270,7270,7270,0
|
|
20230718,161100,111039930,7270,7270,7270,7270,0
|
|
20230718,161000,111039930,7270,7270,7270,7270,0
|
|
20230718,160900,111039930,7270,7270,7270,7270,0
|
|
20230718,160800,111039930,7270,7270,7270,7270,0
|
|
20230718,160700,111039930,7270,7270,7270,7270,0
|
|
20230718,160600,111039930,7270,7270,7270,7270,0
|
|
20230718,160500,111039930,7270,7270,7270,7270,0
|
|
20230718,160400,111039930,7270,7270,7270,7270,0
|
|
20230718,160300,111039930,7270,7270,7270,7270,0
|
|
20230718,160200,111039930,7270,7270,7270,7270,0
|
|
20230718,160100,111039930,7270,7270,7270,7270,0
|
|
20230718,160000,111039930,7270,7270,7270,7270,0
|
|
20230718,155900,111039930,7270,7270,7270,7270,0
|
|
20230718,155800,111039930,7270,7270,7270,7270,39
|
|
20230718,155700,111039930,7270,7270,7270,7270,0
|
|
20230718,155600,111039930,7270,7270,7270,7270,0
|
|
20230718,155500,111039930,7270,7270,7270,7270,0
|
|
20230718,155400,111039930,7270,7270,7270,7270,0
|
|
20230718,155300,111039930,7270,7270,7270,7270,0
|
|
20230718,155200,111039930,7270,7270,7270,7270,0
|
|
20230718,155100,111039930,7270,7270,7270,7270,0
|
|
20230718,155000,111039930,7270,7270,7270,7270,0
|
|
20230718,154900,111039930,7270,7270,7270,7270,0
|
|
20230718,154800,111039930,7270,7270,7270,7270,0
|
|
20230718,154700,111039930,7270,7270,7270,7270,0
|
|
20230718,154600,111039930,7270,7270,7270,7270,0
|
|
20230718,154500,111039930,7270,7270,7270,7270,0
|
|
20230718,154400,111039930,7270,7270,7270,7270,0
|
|
20230718,154300,111039930,7270,7270,7270,7270,0
|
|
20230718,154200,111039930,7270,7270,7270,7270,0
|
|
20230718,154100,111039930,7270,7270,7270,7270,0
|
|
20230718,154000,111039930,7270,7270,7270,7270,0
|
|
20230718,153900,111039930,7270,7270,7270,7270,0
|
|
20230718,153800,111039930,7270,7270,7270,7270,0
|
|
20230718,153700,111039930,7270,7270,7270,7270,0
|
|
20230718,153600,111039930,7270,7270,7270,7270,0
|
|
20230718,153500,111039930,7270,7270,7270,7270,0
|
|
20230718,153400,111039930,7270,7270,7270,7270,0
|
|
20230718,153300,111039930,7270,7270,7270,7270,0
|
|
20230718,153200,111039930,7270,7270,7270,7270,0
|
|
20230718,153100,111039930,7270,7270,7270,7270,0
|
|
20230718,153000,111039930,7270,7270,7270,7270,39
|
|
20230718,152900,110756400,7260,7260,7260,7260,0
|
|
20230718,152800,110756400,7260,7260,7260,7260,0
|
|
20230718,152700,110756400,7260,7260,7260,7260,0
|
|
20230718,152600,110756400,7260,7260,7260,7260,0
|
|
20230718,152500,110756400,7260,7260,7260,7260,0
|
|
20230718,152400,110756400,7260,7260,7260,7260,0
|
|
20230718,152300,110756400,7260,7260,7260,7260,0
|
|
20230718,152200,110756400,7260,7260,7260,7260,0
|
|
20230718,152100,110756400,7260,7260,7260,7260,0
|
|
20230718,152000,110756400,7260,7260,7260,7260,0
|
|
20230718,151900,110756400,7260,7260,7260,7260,60
|
|
20230718,151800,110320800,7280,7280,7280,7280,0
|
|
20230718,151700,110320800,7280,7280,7280,7280,0
|
|
20230718,151600,110320800,7280,7280,7280,7280,0
|
|
20230718,151500,110320800,7280,7280,7280,7280,0
|
|
20230718,151400,110320800,7280,7280,7280,7280,0
|
|
20230718,151300,110320800,7280,7280,7280,7280,0
|
|
20230718,151200,110320800,7280,7280,7280,7280,0
|
|
20230718,151100,110320800,7280,7280,7280,7280,0
|
|
20230718,151000,110320800,7280,7280,7280,7280,1
|
|
20230718,150900,110313520,7210,7250,7250,7210,1000
|
|
20230718,150800,103098400,7280,7280,7280,7280,0
|
|
20230718,150700,103098400,7280,7270,7280,7250,5
|
|
20230718,150600,103062090,7290,7290,7290,7290,0
|
|
20230718,150500,103062090,7290,7290,7290,7290,1
|
|
20230718,150400,103054800,7280,7280,7280,7280,2
|
|
20230718,150300,103040240,7290,7270,7290,7270,237
|
|
20230718,150200,101316700,7280,7280,7280,7280,0
|
|
20230718,150100,101316700,7280,7280,7280,7280,0
|
|
20230718,150000,101316700,7280,7280,7280,7280,0
|
|
20230718,145900,101316700,7280,7280,7280,7280,3
|
|
20230718,145800,101294860,7280,7280,7280,7280,0
|
|
20230718,145700,101294860,7280,7280,7280,7280,0
|
|
20230718,145600,101294860,7280,7280,7280,7280,0
|
|
20230718,145500,101294860,7280,7280,7280,7280,0
|
|
20230718,145400,101294860,7280,7280,7280,7280,0
|
|
20230718,145300,101294860,7280,7280,7280,7280,0
|
|
20230718,145200,101294860,7280,7280,7280,7280,0
|
|
20230718,145100,101294860,7280,7280,7280,7280,0
|
|
20230718,145000,101294860,7280,7240,7280,7240,2
|
|
20230718,144900,101280340,7250,7250,7250,7250,5
|
|
20230718,144800,101244090,7280,7280,7280,7280,0
|
|
20230718,144700,101244090,7280,7280,7280,7280,0
|
|
20230718,144600,101244090,7280,7280,7280,7280,0
|
|
20230718,144500,101244090,7280,7280,7280,7280,0
|
|
20230718,144400,101244090,7280,7280,7280,7280,0
|
|
20230718,144300,101244090,7280,7280,7280,7280,0
|
|
20230718,144200,101244090,7280,7250,7280,7250,2
|
|
20230718,144100,101229560,7290,7250,7290,7250,65
|
|
20230718,144000,100756270,7250,7250,7250,7250,90
|
|
20230718,143900,100103770,7250,7250,7250,7250,0
|
|
20230718,143800,100103770,7250,7250,7250,7250,0
|
|
20230718,143700,100103770,7250,7250,7250,7250,0
|
|
20230718,143600,100103770,7250,7250,7250,7250,0
|
|
20230718,143500,100103770,7250,7250,7250,7250,0
|
|
20230718,143400,100103770,7250,7250,7250,7250,0
|
|
20230718,143300,100103770,7250,7250,7250,7250,0
|
|
20230718,143200,100103770,7250,7250,7250,7250,0
|
|
20230718,143100,100103770,7250,7220,7250,7220,166
|
|
20230718,143000,98904220,7240,7240,7240,7240,0
|
|
20230718,142900,98904220,7240,7240,7240,7240,0
|
|
20230718,142800,98904220,7240,7240,7240,7240,0
|
|
20230718,142700,98904220,7240,7240,7240,7240,0
|
|
20230718,142600,98904220,7240,7240,7240,7240,1
|
|
20230718,142500,98896980,7240,7240,7240,7240,0
|
|
20230718,142400,98896980,7240,7240,7240,7240,0
|
|
20230718,142300,98896980,7240,7220,7240,7220,2
|
|
20230718,142200,98882520,7240,7240,7240,7240,0
|
|
20230718,142100,98882520,7240,7240,7240,7240,0
|
|
20230718,142000,98882520,7240,7240,7240,7240,0
|
|
20230718,141900,98882520,7240,7220,7240,7220,301
|
|
20230718,141800,96709280,7240,7240,7240,7240,0
|
|
20230718,141700,96709280,7240,7240,7240,7240,11
|
|
20230718,141600,96629640,7240,7240,7240,7240,0
|
|
20230718,141500,96629640,7240,7240,7240,7240,0
|
|
20230718,141400,96629640,7240,7240,7240,7240,0
|
|
20230718,141300,96629640,7240,7240,7240,7240,1
|
|
20230718,141200,96622400,7220,7220,7220,7220,0
|
|
20230718,141100,96622400,7220,7220,7220,7220,81
|
|
20230718,141000,96037580,7240,7240,7240,7240,0
|
|
20230718,140900,96037580,7240,7240,7240,7240,0
|
|
20230718,140800,96037580,7240,7240,7240,7240,0
|
|
20230718,140700,96037580,7240,7240,7240,7240,0
|
|
20230718,140600,96037580,7240,7240,7240,7240,0
|
|
20230718,140500,96037580,7240,7240,7240,7240,0
|
|
20230718,140400,96037580,7240,7240,7240,7240,50
|
|
20230718,140300,95675580,7240,7240,7240,7240,2
|
|
20230718,140200,95661100,7250,7250,7250,7250,0
|
|
20230718,140100,95661100,7250,7250,7250,7250,0
|
|
20230718,140000,95661100,7250,7250,7250,7250,0
|
|
20230718,135900,95661100,7250,7250,7250,7250,0
|
|
20230718,135800,95661100,7250,7250,7250,7250,0
|
|
20230718,135700,95661100,7250,7250,7250,7250,0
|
|
20230718,135600,95661100,7250,7250,7250,7250,0
|
|
20230718,135500,95661100,7250,7250,7250,7250,0
|
|
20230718,135400,95661100,7250,7250,7250,7250,0
|
|
20230718,135300,95661100,7250,7250,7250,7250,11
|
|
20230718,135200,95581350,7250,7250,7250,7250,0
|
|
20230718,135100,95581350,7250,7250,7250,7250,0
|
|
20230718,135000,95581350,7250,7250,7250,7250,0
|
|
20230718,134900,95581350,7250,7250,7250,7250,0
|
|
20230718,134800,95581350,7250,7250,7250,7250,0
|
|
20230718,134700,95581350,7250,7250,7250,7250,0
|
|
20230718,134600,95581350,7250,7250,7250,7250,0
|
|
20230718,134500,95581350,7250,7250,7250,7250,0
|
|
20230718,134400,95581350,7250,7250,7250,7250,1
|
|
20230718,134300,95574100,7230,7230,7230,7230,92
|
|
20230718,134200,94908940,7250,7250,7250,7250,0
|
|
20230718,134100,94908940,7250,7250,7250,7250,0
|
|
20230718,134000,94908940,7250,7250,7250,7250,0
|
|
20230718,133900,94908940,7250,7250,7250,7250,0
|
|
20230718,133800,94908940,7250,7250,7250,7250,0
|
|
20230718,133700,94908940,7250,7250,7250,7250,0
|
|
20230718,133600,94908940,7250,7250,7250,7250,0
|
|
20230718,133500,94908940,7250,7250,7250,7250,0
|
|
20230718,133400,94908940,7250,7250,7250,7250,1
|
|
20230718,133300,94901690,7220,7220,7220,7220,0
|
|
20230718,133200,94901690,7220,7220,7220,7220,0
|
|
20230718,133100,94901690,7220,7220,7220,7220,0
|
|
20230718,133000,94901690,7220,7220,7220,7220,0
|
|
20230718,132900,94901690,7220,7220,7220,7220,0
|
|
20230718,132800,94901690,7220,7220,7220,7220,0
|
|
20230718,132700,94901690,7220,7220,7220,7220,0
|
|
20230718,132600,94901690,7220,7220,7220,7220,0
|
|
20230718,132500,94901690,7220,7220,7220,7220,0
|
|
20230718,132400,94901690,7220,7230,7230,7220,20
|
|
20230718,132300,94757230,7230,7230,7230,7230,0
|
|
20230718,132200,94757230,7230,7230,7230,7230,0
|
|
20230718,132100,94757230,7230,7230,7230,7230,0
|
|
20230718,132000,94757230,7230,7230,7230,7230,0
|
|
20230718,131900,94757230,7230,7230,7230,7230,0
|
|
20230718,131800,94757230,7230,7230,7230,7230,0
|
|
20230718,131700,94757230,7230,7230,7230,7230,0
|
|
20230718,131600,94757230,7230,7230,7230,7230,337
|
|
20230718,131500,92320720,7230,7250,7250,7230,78
|
|
20230718,131400,91756760,7250,7250,7250,7250,0
|
|
20230718,131300,91756760,7250,7250,7250,7250,8
|
|
20230718,131200,91698760,7230,7230,7230,7230,1
|
|
20230718,131100,91691530,7250,7250,7250,7250,30
|
|
20230718,131000,91474030,7250,7250,7250,7250,3
|
|
20230718,130900,91452280,7250,7250,7250,7250,1
|
|
20230718,130800,91445030,7240,7240,7240,7240,0
|
|
20230718,130700,91445030,7240,7240,7240,7240,0
|
|
20230718,130600,91445030,7240,7240,7240,7240,0
|
|
20230718,130500,91445030,7240,7240,7240,7240,0
|
|
20230718,130400,91445030,7240,7240,7240,7240,20
|
|
20230718,130300,91300230,7200,7200,7200,7200,0
|
|
20230718,130200,91300230,7200,7200,7200,7200,0
|
|
20230718,130100,91300230,7200,7200,7200,7200,0
|
|
20230718,130000,91300230,7200,7200,7200,7200,0
|
|
20230718,125900,91300230,7200,7200,7200,7200,0
|
|
20230718,125800,91300230,7200,7200,7200,7200,0
|
|
20230718,125700,91300230,7200,7200,7200,7200,0
|
|
20230718,125600,91300230,7200,7200,7200,7200,0
|
|
20230718,125500,91300230,7200,7200,7200,7200,0
|
|
20230718,125400,91300230,7200,7200,7200,7200,0
|
|
20230718,125300,91300230,7200,7200,7200,7200,0
|
|
20230718,125200,91300230,7200,7200,7200,7200,0
|
|
20230718,125100,91300230,7200,7200,7200,7200,0
|
|
20230718,125000,91300230,7200,7200,7200,7200,0
|
|
20230718,124900,91300230,7200,7200,7200,7200,0
|
|
20230718,124800,91300230,7200,7200,7200,7200,0
|
|
20230718,124700,91300230,7200,7200,7200,7200,0
|
|
20230718,124600,91300230,7200,7200,7200,7200,0
|
|
20230718,124500,91300230,7200,7200,7200,7200,42
|
|
20230718,124400,90997830,7200,7200,7200,7200,0
|
|
20230718,124300,90997830,7200,7210,7210,7200,1091
|
|
20230718,124200,83138690,7220,7220,7220,7220,1
|
|
20230718,124100,83131470,7220,7220,7220,7220,0
|
|
20230718,124000,83131470,7220,7220,7220,7220,0
|
|
20230718,123900,83131470,7220,7220,7220,7220,0
|
|
20230718,123800,83131470,7220,7220,7220,7220,699
|
|
20230718,123700,78084690,7250,7250,7250,7250,15
|
|
20230718,123600,77975940,7250,7250,7250,7250,0
|
|
20230718,123500,77975940,7250,7250,7250,7250,0
|
|
20230718,123400,77975940,7250,7250,7250,7250,0
|
|
20230718,123300,77975940,7250,7250,7250,7250,0
|
|
20230718,123200,77975940,7250,7250,7250,7250,0
|
|
20230718,123100,77975940,7250,7250,7250,7250,0
|
|
20230718,123000,77975940,7250,7250,7250,7250,0
|
|
20230718,122900,77975940,7250,7250,7250,7250,0
|
|
20230718,122800,77975940,7250,7250,7250,7250,0
|
|
20230718,122700,77975940,7250,7250,7250,7250,0
|
|
20230718,122600,77975940,7250,7250,7250,7250,0
|
|
20230718,122500,77975940,7250,7250,7250,7250,0
|
|
20230718,122400,77975940,7250,7250,7250,7250,0
|
|
20230718,122300,77975940,7250,7250,7250,7250,0
|
|
20230718,122200,77975940,7250,7250,7250,7250,0
|
|
20230718,122100,77975940,7250,7250,7250,7250,1
|
|
20230718,122000,77968690,7230,7230,7230,7230,316
|
|
20230718,121900,75684010,7250,7250,7250,7250,0
|
|
20230718,121800,75684010,7250,7250,7250,7250,0
|
|
20230718,121700,75684010,7250,7250,7250,7250,0
|
|
20230718,121600,75684010,7250,7250,7250,7250,0
|
|
20230718,121500,75684010,7250,7250,7250,7250,0
|
|
20230718,121400,75684010,7250,7250,7250,7250,0
|
|
20230718,121300,75684010,7250,7250,7250,7250,0
|
|
20230718,121200,75684010,7250,7250,7250,7250,0
|
|
20230718,121100,75684010,7250,7240,7250,7240,2
|
|
20230718,121000,75669520,7240,7240,7240,7240,0
|
|
20230718,120900,75669520,7240,7240,7240,7240,20
|
|
20230718,120800,75524720,7230,7230,7230,7230,0
|
|
20230718,120700,75524720,7230,7230,7230,7230,30
|
|
20230718,120600,75307820,7250,7250,7250,7230,202
|
|
20230718,120500,73847320,7230,7230,7230,7230,1
|
|
20230718,120400,73840090,7250,7250,7250,7250,0
|
|
20230718,120300,73840090,7250,7250,7250,7250,0
|
|
20230718,120200,73840090,7250,7250,7250,7250,0
|
|
20230718,120100,73840090,7250,7250,7250,7250,0
|
|
20230718,120000,73840090,7250,7250,7250,7250,0
|
|
20230718,115900,73840090,7250,7250,7250,7250,0
|
|
20230718,115800,73840090,7250,7250,7250,7250,0
|
|
20230718,115700,73840090,7250,7250,7250,7250,0
|
|
20230718,115600,73840090,7250,7250,7250,7250,0
|
|
20230718,115500,73840090,7250,7250,7250,7250,1
|
|
20230718,115400,73832840,7220,7220,7220,7220,0
|
|
20230718,115300,73832840,7220,7220,7220,7220,0
|
|
20230718,115200,73832840,7220,7220,7220,7220,0
|
|
20230718,115100,73832840,7220,7220,7220,7220,0
|
|
20230718,115000,73832840,7220,7220,7220,7220,0
|
|
20230718,114900,73832840,7220,7220,7220,7220,0
|
|
20230718,114800,73832840,7220,7220,7220,7220,0
|
|
20230718,114700,73832840,7220,7220,7220,7220,0
|
|
20230718,114600,73832840,7220,7220,7220,7220,0
|
|
20230718,114500,73832840,7220,7220,7220,7220,0
|
|
20230718,114400,73832840,7220,7220,7220,7220,0
|
|
20230718,114300,73832840,7220,7220,7220,7220,0
|
|
20230718,114200,73832840,7220,7220,7220,7220,0
|
|
20230718,114100,73832840,7220,7220,7220,7220,0
|
|
20230718,114000,73832840,7220,7220,7220,7220,0
|
|
20230718,113900,73832840,7220,7220,7220,7220,0
|
|
20230718,113800,73832840,7220,7220,7220,7220,200
|
|
20230718,113700,72388840,7250,7250,7250,7250,0
|
|
20230718,113600,72388840,7250,7250,7250,7250,0
|
|
20230718,113500,72388840,7250,7250,7250,7250,0
|
|
20230718,113400,72388840,7250,7250,7250,7250,0
|
|
20230718,113300,72388840,7250,7250,7250,7250,0
|
|
20230718,113200,72388840,7250,7250,7250,7220,141
|
|
20230718,113100,71370760,7220,7220,7220,7220,372
|
|
20230718,113000,68684920,7250,7250,7250,7250,0
|
|
20230718,112900,68684920,7250,7250,7250,7250,0
|
|
20230718,112800,68684920,7250,7250,7250,7250,0
|
|
20230718,112700,68684920,7250,7250,7250,7250,0
|
|
20230718,112600,68684920,7250,7250,7250,7250,0
|
|
20230718,112500,68684920,7250,7250,7250,7250,3
|
|
20230718,112400,68663170,7250,7230,7250,7230,21
|
|
20230718,112300,68510980,7230,7230,7230,7230,3
|
|
20230718,112200,68489290,7250,7250,7250,7250,0
|
|
20230718,112100,68489290,7250,7250,7250,7250,0
|
|
20230718,112000,68489290,7250,7230,7250,7230,14
|
|
20230718,111900,68387970,7220,7220,7220,7220,0
|
|
20230718,111800,68387970,7220,7220,7220,7220,5
|
|
20230718,111700,68351870,7230,7230,7230,7230,15
|
|
20230718,111600,68243420,7230,7230,7230,7230,20
|
|
20230718,111500,68098820,7220,7220,7220,7220,10
|
|
20230718,111400,68026620,7230,7230,7230,7230,0
|
|
20230718,111300,68026620,7230,7230,7230,7230,0
|
|
20230718,111200,68026620,7230,7230,7230,7230,0
|
|
20230718,111100,68026620,7230,7230,7230,7230,0
|
|
20230718,111000,68026620,7230,7230,7230,7230,0
|
|
20230718,110900,68026620,7230,7230,7230,7230,0
|
|
20230718,110800,68026620,7230,7230,7230,7230,0
|
|
20230718,110700,68026620,7230,7230,7230,7230,0
|
|
20230718,110600,68026620,7230,7230,7230,7230,0
|
|
20230718,110500,68026620,7230,7230,7230,7230,58
|
|
20230718,110400,67607280,7240,7240,7240,7240,0
|
|
20230718,110300,67607280,7240,7240,7240,7240,0
|
|
20230718,110200,67607280,7240,7240,7240,7240,0
|
|
20230718,110100,67607280,7240,7240,7240,7240,50
|
|
20230718,110000,67245280,7240,7240,7240,7240,10
|
|
20230718,105900,67172880,7230,7230,7230,7230,0
|
|
20230718,105800,67172880,7230,7230,7230,7230,0
|
|
20230718,105700,67172880,7230,7230,7230,7230,0
|
|
20230718,105600,67172880,7230,7230,7230,7230,0
|
|
20230718,105500,67172880,7230,7230,7230,7220,183
|
|
20230718,105400,65850090,7240,7240,7240,7240,31
|
|
20230718,105300,65625650,7240,7240,7240,7240,1
|
|
20230718,105200,65618410,7250,7250,7250,7250,0
|
|
20230718,105100,65618410,7250,7250,7250,7250,10
|
|
20230718,105000,65545910,7250,7250,7250,7250,6
|
|
20230718,104900,65502410,7250,7250,7250,7230,93
|
|
20230718,104800,64829760,7250,7250,7250,7250,7
|
|
20230718,104700,64779010,7240,7240,7240,7240,8
|
|
20230718,104600,64721090,7270,7270,7270,7270,0
|
|
20230718,104500,64721090,7270,7270,7270,7270,0
|
|
20230718,104400,64721090,7270,7270,7270,7270,0
|
|
20230718,104300,64721090,7270,7250,7270,7250,50
|
|
20230718,104200,64358570,7290,7290,7290,7290,0
|
|
20230718,104100,64358570,7290,7290,7290,7290,0
|
|
20230718,104000,64358570,7290,7290,7290,7290,0
|
|
20230718,103900,64358570,7290,7290,7290,7290,0
|
|
20230718,103800,64358570,7290,7290,7290,7290,0
|
|
20230718,103700,64358570,7290,7290,7290,7290,0
|
|
20230718,103600,64358570,7290,7290,7290,7290,0
|
|
20230718,103500,64358570,7290,7290,7290,7290,0
|
|
20230718,103400,64358570,7290,7290,7290,7290,0
|
|
20230718,103300,64358570,7290,7290,7290,7290,0
|
|
20230718,103200,64358570,7290,7290,7290,7290,6
|
|
20230718,103100,64314830,7290,7260,7290,7250,1532
|
|
20230718,103000,53193260,7280,7280,7280,7280,294
|
|
20230718,102900,51052940,7280,7280,7280,7280,0
|
|
20230718,102800,51052940,7280,7260,7280,7260,101
|
|
20230718,102700,50319660,7290,7290,7290,7290,0
|
|
20230718,102600,50319660,7290,7290,7290,7290,0
|
|
20230718,102500,50319660,7290,7270,7290,7270,3
|
|
20230718,102400,50297830,7290,7290,7290,7290,0
|
|
20230718,102300,50297830,7290,7290,7290,7290,0
|
|
20230718,102200,50297830,7290,7290,7290,7290,35
|
|
20230718,102100,50042680,7290,7290,7290,7290,1
|
|
20230718,102000,50035390,7250,7290,7290,7250,123
|
|
20230718,101900,49143600,7260,7260,7260,7260,1
|
|
20230718,101800,49136340,7290,7260,7290,7260,10
|
|
20230718,101700,49063710,7290,7260,7290,7260,649
|
|
20230718,101600,44351940,7300,7270,7300,7270,28
|
|
20230718,101500,44147960,7300,7300,7300,7300,0
|
|
20230718,101400,44147960,7300,7300,7300,7300,0
|
|
20230718,101300,44147960,7300,7300,7300,7300,65
|
|
20230718,101200,43673460,7310,7310,7310,7310,0
|
|
20230718,101100,43673460,7310,7280,7310,7280,7
|
|
20230718,101000,43622470,7310,7310,7310,7310,0
|
|
20230718,100900,43622470,7310,7270,7310,7260,459
|
|
20230718,100800,40289670,7320,7320,7320,7320,0
|
|
20230718,100700,40289670,7320,7320,7320,7320,0
|
|
20230718,100600,40289670,7320,7320,7320,7320,0
|
|
20230718,100500,40289670,7320,7320,7320,7320,0
|
|
20230718,100400,40289670,7320,7320,7320,7320,1
|
|
20230718,100300,40282350,7270,7270,7270,7270,449
|
|
20230718,100200,37018120,7320,7320,7320,7320,0
|
|
20230718,100100,37018120,7320,7320,7320,7320,0
|
|
20230718,100000,37018120,7320,7320,7320,7320,0
|
|
20230718,095900,37018120,7320,7320,7320,7320,1
|
|
20230718,095800,37010800,7270,7270,7270,7270,800
|
|
20230718,095700,31194800,7320,7270,7320,7270,223
|
|
20230718,095600,29573540,7320,7300,7320,7300,101
|
|
20230718,095500,28836220,7320,7320,7320,7320,0
|
|
20230718,095400,28836220,7320,7320,7320,7320,0
|
|
20230718,095300,28836220,7320,7320,7320,7320,0
|
|
20230718,095200,28836220,7320,7320,7320,7320,1
|
|
20230718,095100,28828900,7300,7300,7300,7300,100
|
|
20230718,095000,28098900,7300,7300,7300,7300,25
|
|
20230718,094900,27916400,7300,7300,7300,7300,45
|
|
20230718,094800,27587900,7280,7280,7280,7280,0
|
|
20230718,094700,27587900,7280,7280,7280,7280,270
|
|
20230718,094600,25622300,7280,7290,7290,7280,398
|
|
20230718,094500,22721770,7300,7300,7300,7300,1
|
|
20230718,094400,22714470,7300,7300,7300,7300,31
|
|
20230718,094300,22488170,7320,7320,7320,7320,81
|
|
20230718,094200,21895250,7310,7310,7310,7310,0
|
|
20230718,094100,21895250,7310,7310,7310,7310,0
|
|
20230718,094000,21895250,7310,7310,7310,7310,0
|
|
20230718,093900,21895250,7310,7310,7310,7310,19
|
|
20230718,093800,21756360,7320,7320,7320,7320,0
|
|
20230718,093700,21756360,7320,7320,7320,7320,0
|
|
20230718,093600,21756360,7320,7320,7320,7320,0
|
|
20230718,093500,21756360,7320,7320,7320,7320,7
|
|
20230718,093400,21705120,7350,7350,7350,7350,0
|
|
20230718,093300,21705120,7350,7350,7350,7350,10
|
|
20230718,093200,21631620,7350,7350,7350,7350,1
|
|
20230718,093100,21624270,7350,7350,7350,7350,0
|
|
20230718,093000,21624270,7350,7340,7350,7340,24
|
|
20230718,092900,21448020,7320,7320,7320,7320,6
|
|
20230718,092800,21404100,7320,7320,7320,7320,0
|
|
20230718,092700,21404100,7320,7320,7320,7320,3
|
|
20230718,092600,21382140,7350,7350,7350,7350,0
|
|
20230718,092500,21382140,7350,7350,7350,7350,1
|
|
20230718,092400,21374790,7320,7320,7320,7320,0
|
|
20230718,092300,21374790,7320,7330,7330,7320,22
|
|
20230718,092200,21213720,7360,7360,7360,7360,1
|
|
20230718,092100,21206360,7360,7360,7360,7360,1
|
|
20230718,092000,21199000,7330,7330,7330,7330,0
|
|
20230718,091900,21199000,7330,7330,7330,7330,19
|
|
20230718,091800,21059730,7340,7340,7340,7340,0
|
|
20230718,091700,21059730,7340,7340,7340,7340,5
|
|
20230718,091600,21023030,7370,7360,7370,7360,39
|
|
20230718,091500,20735630,7370,7370,7370,7370,0
|
|
20230718,091400,20735630,7370,7330,7370,7330,2
|
|
20230718,091300,20720930,7380,7340,7380,7340,16
|
|
20230718,091200,20603240,7330,7330,7330,7330,1
|
|
20230718,091100,20595910,7350,7350,7350,7350,0
|
|
20230718,091000,20595910,7350,7350,7350,7350,0
|
|
20230718,090900,20595910,7350,7350,7350,7350,0
|
|
20230718,090800,20595910,7350,7350,7350,7350,0
|
|
20230718,090700,20595910,7350,7290,7350,7290,1023
|
|
20230718,090600,13092700,7320,7320,7320,7320,0
|
|
20230718,090500,13092700,7320,7320,7320,7320,0
|
|
20230718,090400,13092700,7320,7320,7320,7320,9
|
|
20230718,090300,13026820,7320,7310,7320,7310,511
|
|
20230718,090200,9286400,7250,7250,7250,7250,0
|
|
20230718,090100,9286400,7250,7310,7310,7250,317
|
|
20230718,090000,6981050,7310,7310,7310,7310,955
|