680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,201700,257266440,7110,7110,7110,7110,698
|
|
20230810,201600,257266440,7110,7110,7110,7110,0
|
|
20230810,201500,257266440,7110,7110,7110,7110,0
|
|
20230810,201400,257266440,7110,7110,7110,7110,0
|
|
20230810,201300,257266440,7110,7110,7110,7110,0
|
|
20230810,201200,257266440,7110,7110,7110,7110,0
|
|
20230810,201100,257266440,7110,7110,7110,7110,0
|
|
20230810,201000,257266440,7110,7110,7110,7110,0
|
|
20230810,200900,257266440,7110,7110,7110,7110,0
|
|
20230810,200800,257266440,7110,7110,7110,7110,0
|
|
20230810,200700,257266440,7110,7110,7110,7110,0
|
|
20230810,200600,257266440,7110,7110,7110,7110,0
|
|
20230810,200500,257266440,7110,7110,7110,7110,0
|
|
20230810,200400,257266440,7110,7110,7110,7110,0
|
|
20230810,200300,257266440,7110,7110,7110,7110,0
|
|
20230810,200200,257266440,7110,7110,7110,7110,0
|
|
20230810,200100,257266440,7110,7110,7110,7110,0
|
|
20230810,200000,257266440,7110,7110,7110,7110,0
|
|
20230810,195900,257266440,7110,7110,7110,7110,0
|
|
20230810,195800,257266440,7110,7110,7110,7110,0
|
|
20230810,195700,257266440,7110,7110,7110,7110,0
|
|
20230810,195600,257266440,7110,7110,7110,7110,0
|
|
20230810,195500,257266440,7110,7110,7110,7110,0
|
|
20230810,195400,257266440,7110,7110,7110,7110,0
|
|
20230810,195300,257266440,7110,7110,7110,7110,0
|
|
20230810,195200,257266440,7110,7110,7110,7110,0
|
|
20230810,195100,257266440,7110,7110,7110,7110,0
|
|
20230810,195000,257266440,7110,7110,7110,7110,0
|
|
20230810,194900,257266440,7110,7110,7110,7110,0
|
|
20230810,194800,257266440,7110,7110,7110,7110,0
|
|
20230810,194700,257266440,7110,7110,7110,7110,698
|
|
20230810,194600,257266440,7110,7110,7110,7110,0
|
|
20230810,194500,257266440,7110,7110,7110,7110,0
|
|
20230810,194400,257266440,7110,7110,7110,7110,0
|
|
20230810,194300,257266440,7110,7110,7110,7110,0
|
|
20230810,194200,257266440,7110,7110,7110,7110,0
|
|
20230810,194100,257266440,7110,7110,7110,7110,0
|
|
20230810,194000,257266440,7110,7110,7110,7110,0
|
|
20230810,193900,257266440,7110,7110,7110,7110,0
|
|
20230810,193800,257266440,7110,7110,7110,7110,0
|
|
20230810,193700,257266440,7110,7110,7110,7110,0
|
|
20230810,193600,257266440,7110,7110,7110,7110,0
|
|
20230810,193500,257266440,7110,7110,7110,7110,0
|
|
20230810,193400,257266440,7110,7110,7110,7110,0
|
|
20230810,193300,257266440,7110,7110,7110,7110,0
|
|
20230810,193200,257266440,7110,7110,7110,7110,0
|
|
20230810,193100,257266440,7110,7110,7110,7110,0
|
|
20230810,193000,257266440,7110,7110,7110,7110,0
|
|
20230810,192900,257266440,7110,7110,7110,7110,0
|
|
20230810,192800,257266440,7110,7110,7110,7110,0
|
|
20230810,192700,257266440,7110,7110,7110,7110,0
|
|
20230810,192600,257266440,7110,7110,7110,7110,0
|
|
20230810,192500,257266440,7110,7110,7110,7110,0
|
|
20230810,192400,257266440,7110,7110,7110,7110,0
|
|
20230810,192300,257266440,7110,7110,7110,7110,0
|
|
20230810,192200,257266440,7110,7110,7110,7110,0
|
|
20230810,192100,257266440,7110,7110,7110,7110,0
|
|
20230810,192000,257266440,7110,7110,7110,7110,0
|
|
20230810,191900,257266440,7110,7110,7110,7110,0
|
|
20230810,191800,257266440,7110,7110,7110,7110,0
|
|
20230810,191700,257266440,7110,7110,7110,7110,698
|
|
20230810,191600,257266440,7110,7110,7110,7110,0
|
|
20230810,191500,257266440,7110,7110,7110,7110,0
|
|
20230810,191400,257266440,7110,7110,7110,7110,0
|
|
20230810,191300,257266440,7110,7110,7110,7110,0
|
|
20230810,191200,257266440,7110,7110,7110,7110,0
|
|
20230810,191100,257266440,7110,7110,7110,7110,0
|
|
20230810,191000,257266440,7110,7110,7110,7110,0
|
|
20230810,190900,257266440,7110,7110,7110,7110,0
|
|
20230810,190800,257266440,7110,7110,7110,7110,0
|
|
20230810,190700,257266440,7110,7110,7110,7110,0
|
|
20230810,190600,257266440,7110,7110,7110,7110,0
|
|
20230810,190500,257266440,7110,7110,7110,7110,0
|
|
20230810,190400,257266440,7110,7110,7110,7110,0
|
|
20230810,190300,257266440,7110,7110,7110,7110,0
|
|
20230810,190200,257266440,7110,7110,7110,7110,0
|
|
20230810,190100,257266440,7110,7110,7110,7110,0
|
|
20230810,190000,257266440,7110,7110,7110,7110,0
|
|
20230810,185900,257266440,7110,7110,7110,7110,0
|
|
20230810,185800,257266440,7110,7110,7110,7110,0
|
|
20230810,185700,257266440,7110,7110,7110,7110,0
|
|
20230810,185600,257266440,7110,7110,7110,7110,0
|
|
20230810,185500,257266440,7110,7110,7110,7110,0
|
|
20230810,185400,257266440,7110,7110,7110,7110,0
|
|
20230810,185300,257266440,7110,7110,7110,7110,0
|
|
20230810,185200,257266440,7110,7110,7110,7110,0
|
|
20230810,185100,257266440,7110,7110,7110,7110,0
|
|
20230810,185000,257266440,7110,7110,7110,7110,0
|
|
20230810,184900,257266440,7110,7110,7110,7110,0
|
|
20230810,184800,257266440,7110,7110,7110,7110,0
|
|
20230810,184700,257266440,7110,7110,7110,7110,698
|
|
20230810,184600,257266440,7110,7110,7110,7110,0
|
|
20230810,184500,257266440,7110,7110,7110,7110,0
|
|
20230810,184400,257266440,7110,7110,7110,7110,0
|
|
20230810,184300,257266440,7110,7110,7110,7110,0
|
|
20230810,184200,257266440,7110,7110,7110,7110,0
|
|
20230810,184100,257266440,7110,7110,7110,7110,0
|
|
20230810,184000,257266440,7110,7110,7110,7110,0
|
|
20230810,183900,257266440,7110,7110,7110,7110,0
|
|
20230810,183800,257266440,7110,7110,7110,7110,0
|
|
20230810,183700,257266440,7110,7110,7110,7110,0
|
|
20230810,183600,257266440,7110,7110,7110,7110,0
|
|
20230810,183500,257266440,7110,7110,7110,7110,0
|
|
20230810,183400,257266440,7110,7110,7110,7110,0
|
|
20230810,183300,257266440,7110,7110,7110,7110,0
|
|
20230810,183200,257266440,7110,7110,7110,7110,0
|
|
20230810,183100,257266440,7110,7110,7110,7110,0
|
|
20230810,183000,257266440,7110,7110,7110,7110,0
|
|
20230810,182900,257266440,7110,7110,7110,7110,0
|
|
20230810,182800,257266440,7110,7110,7110,7110,0
|
|
20230810,182700,257266440,7110,7110,7110,7110,0
|
|
20230810,182600,257266440,7110,7110,7110,7110,0
|
|
20230810,182500,257266440,7110,7110,7110,7110,0
|
|
20230810,182400,257266440,7110,7110,7110,7110,0
|
|
20230810,182300,257266440,7110,7110,7110,7110,0
|
|
20230810,182200,257266440,7110,7110,7110,7110,0
|
|
20230810,182100,257266440,7110,7110,7110,7110,0
|
|
20230810,182000,257266440,7110,7110,7110,7110,0
|
|
20230810,181900,257266440,7110,7110,7110,7110,0
|
|
20230810,181800,257266440,7110,7110,7110,7110,0
|
|
20230810,181700,257266440,7110,7110,7110,7110,698
|
|
20230810,181600,257266440,7110,7110,7110,7110,0
|
|
20230810,181500,257266440,7110,7110,7110,7110,0
|
|
20230810,181400,257266440,7110,7110,7110,7110,0
|
|
20230810,181300,257266440,7110,7110,7110,7110,0
|
|
20230810,181200,257266440,7110,7110,7110,7110,0
|
|
20230810,181100,257266440,7110,7110,7110,7110,0
|
|
20230810,181000,257266440,7110,7110,7110,7110,0
|
|
20230810,180900,257266440,7110,7110,7110,7110,0
|
|
20230810,180800,257266440,7110,7110,7110,7110,0
|
|
20230810,180700,257266440,7110,7110,7110,7110,0
|
|
20230810,180600,257266440,7110,7110,7110,7110,0
|
|
20230810,180500,257266440,7110,7110,7110,7110,0
|
|
20230810,180400,257266440,7110,7110,7110,7110,0
|
|
20230810,180300,257266440,7110,7110,7110,7110,0
|
|
20230810,180200,257266440,7110,7110,7110,7110,0
|
|
20230810,180100,257266440,7110,7110,7110,7110,0
|
|
20230810,180000,257266440,7110,7110,7110,7110,0
|
|
20230810,175900,257266440,7110,7110,7110,7110,0
|
|
20230810,175800,257266440,7110,7110,7110,7110,0
|
|
20230810,175700,257266440,7110,7110,7110,7110,0
|
|
20230810,175600,257266440,7110,7110,7110,7110,0
|
|
20230810,175500,257266440,7110,7110,7110,7110,0
|
|
20230810,175400,257266440,7110,7110,7110,7110,0
|
|
20230810,175300,257266440,7110,7110,7110,7110,0
|
|
20230810,175200,257266440,7110,7110,7110,7110,0
|
|
20230810,175100,257266440,7110,7110,7110,7110,0
|
|
20230810,175000,257266440,7110,7110,7110,7110,0
|
|
20230810,174900,257266440,7110,7110,7110,7110,0
|
|
20230810,174800,257266440,7110,7110,7110,7110,0
|
|
20230810,174700,257266440,7110,7110,7110,7110,698
|
|
20230810,174600,257266440,7110,7110,7110,7110,0
|
|
20230810,174500,257266440,7110,7110,7110,7110,0
|
|
20230810,174400,257266440,7110,7110,7110,7110,0
|
|
20230810,174300,257266440,7110,7110,7110,7110,0
|
|
20230810,174200,257266440,7110,7110,7110,7110,0
|
|
20230810,174100,257266440,7110,7110,7110,7110,0
|
|
20230810,174000,257266440,7110,7110,7110,7110,0
|
|
20230810,173900,257266440,7110,7110,7110,7110,0
|
|
20230810,173800,257266440,7110,7110,7110,7110,0
|
|
20230810,173700,257266440,7110,7110,7110,7110,0
|
|
20230810,173600,257266440,7110,7110,7110,7110,0
|
|
20230810,173500,257266440,7110,7110,7110,7110,0
|
|
20230810,173400,257266440,7110,7110,7110,7110,0
|
|
20230810,173300,257266440,7110,7110,7110,7110,0
|
|
20230810,173200,257266440,7110,7110,7110,7110,0
|
|
20230810,173100,257266440,7110,7110,7110,7110,0
|
|
20230810,173000,257266440,7110,7110,7110,7110,0
|
|
20230810,172900,257266440,7110,7110,7110,7110,0
|
|
20230810,172800,257266440,7110,7110,7110,7110,0
|
|
20230810,172700,257266440,7110,7110,7110,7110,0
|
|
20230810,172600,257266440,7110,7110,7110,7110,0
|
|
20230810,172500,257266440,7110,7110,7110,7110,0
|
|
20230810,172400,257266440,7110,7110,7110,7110,0
|
|
20230810,172300,257266440,7110,7110,7110,7110,0
|
|
20230810,172200,257266440,7110,7110,7110,7110,0
|
|
20230810,172100,257266440,7110,7110,7110,7110,0
|
|
20230810,172000,257266440,7110,7110,7110,7110,0
|
|
20230810,171900,257266440,7110,7110,7110,7110,0
|
|
20230810,171800,257266440,7110,7110,7110,7110,0
|
|
20230810,171700,257266440,7110,7110,7110,7110,698
|
|
20230810,171600,257266440,7110,7110,7110,7110,0
|
|
20230810,171500,257266440,7110,7110,7110,7110,0
|
|
20230810,171400,257266440,7110,7110,7110,7110,0
|
|
20230810,171300,257266440,7110,7110,7110,7110,0
|
|
20230810,171200,257266440,7110,7110,7110,7110,0
|
|
20230810,171100,257266440,7110,7110,7110,7110,0
|
|
20230810,171000,257266440,7110,7110,7110,7110,0
|
|
20230810,170900,257266440,7110,7110,7110,7110,0
|
|
20230810,170800,257266440,7110,7110,7110,7110,0
|
|
20230810,170700,257266440,7110,7110,7110,7110,0
|
|
20230810,170600,257266440,7110,7110,7110,7110,0
|
|
20230810,170500,257266440,7110,7110,7110,7110,0
|
|
20230810,170400,257266440,7110,7110,7110,7110,0
|
|
20230810,170300,257266440,7110,7110,7110,7110,0
|
|
20230810,170200,257266440,7110,7110,7110,7110,0
|
|
20230810,170100,257266440,7110,7110,7110,7110,0
|
|
20230810,170000,257266440,7110,7110,7110,7110,0
|
|
20230810,165900,257266440,7110,7110,7110,7110,0
|
|
20230810,165800,257266440,7110,7110,7110,7110,0
|
|
20230810,165700,257266440,7110,7110,7110,7110,0
|
|
20230810,165600,257266440,7110,7110,7110,7110,0
|
|
20230810,165500,257266440,7110,7110,7110,7110,0
|
|
20230810,165400,257266440,7110,7110,7110,7110,0
|
|
20230810,165300,257266440,7110,7110,7110,7110,0
|
|
20230810,165200,257266440,7110,7110,7110,7110,0
|
|
20230810,165100,257266440,7110,7110,7110,7110,0
|
|
20230810,165000,257266440,7110,7110,7110,7110,0
|
|
20230810,164900,257266440,7110,7110,7110,7110,0
|
|
20230810,164800,257266440,7110,7110,7110,7110,0
|
|
20230810,164700,257266440,7110,7110,7110,7110,698
|
|
20230810,164600,257266440,7110,7110,7110,7110,0
|
|
20230810,164500,257266440,7110,7110,7110,7110,0
|
|
20230810,164400,257266440,7110,7110,7110,7110,0
|
|
20230810,164300,257266440,7110,7110,7110,7110,0
|
|
20230810,164200,257266440,7110,7110,7110,7110,0
|
|
20230810,164100,257266440,7110,7110,7110,7110,0
|
|
20230810,164000,257266440,7110,7110,7110,7110,0
|
|
20230810,163900,257266440,7110,7110,7110,7110,0
|
|
20230810,163800,257266440,7110,7110,7110,7110,0
|
|
20230810,163700,257266440,7110,7110,7110,7110,0
|
|
20230810,163600,257266440,7110,7110,7110,7110,0
|
|
20230810,163500,257266440,7110,7110,7110,7110,0
|
|
20230810,163400,257266440,7110,7110,7110,7110,0
|
|
20230810,163300,257266440,7110,7110,7110,7110,0
|
|
20230810,163200,257266440,7110,7110,7110,7110,0
|
|
20230810,163100,257266440,7110,7110,7110,7110,0
|
|
20230810,163000,257266440,7110,7110,7110,7110,0
|
|
20230810,162900,257266440,7110,7110,7110,7110,0
|
|
20230810,162800,257266440,7110,7110,7110,7110,0
|
|
20230810,162700,257266440,7110,7110,7110,7110,0
|
|
20230810,162600,257266440,7110,7110,7110,7110,0
|
|
20230810,162500,257266440,7110,7110,7110,7110,0
|
|
20230810,162400,257266440,7110,7110,7110,7110,0
|
|
20230810,162300,257266440,7110,7110,7110,7110,0
|
|
20230810,162200,257266440,7110,7110,7110,7110,0
|
|
20230810,162100,257266440,7110,7110,7110,7110,0
|
|
20230810,162000,257266440,7110,7110,7110,7110,0
|
|
20230810,161900,257266440,7110,7110,7110,7110,0
|
|
20230810,161800,257266440,7110,7110,7110,7110,0
|
|
20230810,161700,257266440,7110,7110,7110,7110,698
|
|
20230810,161600,257266440,7110,7110,7110,7110,0
|
|
20230810,161500,257266440,7110,7110,7110,7110,0
|
|
20230810,161400,257266440,7110,7110,7110,7110,0
|
|
20230810,161300,257266440,7110,7110,7110,7110,0
|
|
20230810,161200,257266440,7110,7110,7110,7110,0
|
|
20230810,161100,257266440,7110,7110,7110,7110,0
|
|
20230810,161000,257266440,7110,7110,7110,7110,0
|
|
20230810,160900,257266440,7110,7110,7110,7110,0
|
|
20230810,160800,257266440,7110,7110,7110,7110,0
|
|
20230810,160700,257266440,7110,7110,7110,7110,0
|
|
20230810,160600,257266440,7110,7110,7110,7110,0
|
|
20230810,160500,257266440,7110,7110,7110,7110,0
|
|
20230810,160400,257266440,7110,7110,7110,7110,0
|
|
20230810,160300,257266440,7110,7110,7110,7110,0
|
|
20230810,160200,257266440,7110,7110,7110,7110,0
|
|
20230810,160100,257266440,7110,7110,7110,7110,0
|
|
20230810,160000,257266440,7110,7110,7110,7110,0
|
|
20230810,155900,257266440,7110,7110,7110,7110,0
|
|
20230810,155800,257266440,7110,7110,7110,7110,0
|
|
20230810,155700,257266440,7110,7110,7110,7110,0
|
|
20230810,155600,257266440,7110,7110,7110,7110,0
|
|
20230810,155500,257266440,7110,7110,7110,7110,0
|
|
20230810,155400,257266440,7110,7110,7110,7110,0
|
|
20230810,155300,257266440,7110,7110,7110,7110,0
|
|
20230810,155200,257266440,7110,7110,7110,7110,0
|
|
20230810,155100,257266440,7110,7110,7110,7110,0
|
|
20230810,155000,257266440,7110,7110,7110,7110,0
|
|
20230810,154900,257266440,7110,7110,7110,7110,0
|
|
20230810,154800,257266440,7110,7110,7110,7110,0
|
|
20230810,154700,257266440,7110,7110,7110,7110,698
|
|
20230810,154600,257266440,7110,7110,7110,7110,0
|
|
20230810,154500,257266440,7110,7110,7110,7110,0
|
|
20230810,154400,257266440,7110,7110,7110,7110,0
|
|
20230810,154300,257266440,7110,7110,7110,7110,0
|
|
20230810,154200,257266440,7110,7110,7110,7110,0
|
|
20230810,154100,257266440,7110,7110,7110,7110,0
|
|
20230810,154000,257266440,7110,7110,7110,7110,0
|
|
20230810,153900,257266440,7110,7110,7110,7110,0
|
|
20230810,153800,257266440,7110,7110,7110,7110,0
|
|
20230810,153700,257266440,7110,7110,7110,7110,0
|
|
20230810,153600,257266440,7110,7110,7110,7110,0
|
|
20230810,153500,257266440,7110,7110,7110,7110,0
|
|
20230810,153400,257266440,7110,7110,7110,7110,0
|
|
20230810,153300,257266440,7110,7110,7110,7110,0
|
|
20230810,153200,257266440,7110,7110,7110,7110,0
|
|
20230810,153100,257266440,7110,7110,7110,7110,0
|
|
20230810,153000,257266440,7110,7110,7110,7110,698
|
|
20230810,152900,252303660,7110,7110,7110,7110,0
|
|
20230810,152800,252303660,7110,7110,7110,7110,0
|
|
20230810,152700,252303660,7110,7110,7110,7110,0
|
|
20230810,152600,252303660,7110,7110,7110,7110,0
|
|
20230810,152500,252303660,7110,7110,7110,7110,0
|
|
20230810,152400,252303660,7110,7110,7110,7110,0
|
|
20230810,152300,252303660,7110,7110,7110,7110,0
|
|
20230810,152200,252303660,7110,7110,7110,7110,0
|
|
20230810,152100,252303660,7110,7110,7110,7110,0
|
|
20230810,152000,252303660,7110,7110,7110,7110,0
|
|
20230810,151900,252303660,7110,7110,7110,7110,9
|
|
20230810,151800,252239670,7110,7110,7110,7110,7
|
|
20230810,151700,252189900,7110,7110,7110,7110,77
|
|
20230810,151600,251642430,7110,7100,7110,7080,35
|
|
20230810,151500,251394480,7110,7110,7110,7110,0
|
|
20230810,151400,251394480,7110,7100,7110,7100,4
|
|
20230810,151300,251366070,7100,7100,7100,7100,1
|
|
20230810,151200,251358970,7070,7090,7090,7070,100
|
|
20230810,151100,250650700,7110,7110,7110,7110,13
|
|
20230810,151000,250558270,7110,7110,7110,7110,0
|
|
20230810,150900,250558270,7110,7110,7110,7110,0
|
|
20230810,150800,250558270,7110,7110,7110,7110,0
|
|
20230810,150700,250558270,7110,7110,7110,7110,2
|
|
20230810,150600,250544050,7110,7110,7110,7110,0
|
|
20230810,150500,250544050,7110,7110,7110,7110,0
|
|
20230810,150400,250544050,7110,7110,7110,7110,0
|
|
20230810,150300,250544050,7110,7110,7110,7110,0
|
|
20230810,150200,250544050,7110,7110,7110,7110,0
|
|
20230810,150100,250544050,7110,7110,7110,7110,50
|
|
20230810,150000,250188550,7110,7110,7120,7060,492
|
|
20230810,145900,246711580,7120,7120,7120,7120,0
|
|
20230810,145800,246711580,7120,7120,7120,7120,0
|
|
20230810,145700,246711580,7120,7120,7120,7120,7
|
|
20230810,145600,246661740,7120,7120,7120,7120,1
|
|
20230810,145500,246654620,7100,7110,7110,7100,2
|
|
20230810,145400,246640410,7120,7120,7120,7120,0
|
|
20230810,145300,246640410,7120,7120,7120,7120,1
|
|
20230810,145200,246633290,7100,7110,7110,7100,120
|
|
20230810,145100,245781280,7120,7120,7120,7120,0
|
|
20230810,145000,245781280,7120,7120,7120,7120,0
|
|
20230810,144900,245781280,7120,7120,7120,7120,0
|
|
20230810,144800,245781280,7120,7120,7120,7120,0
|
|
20230810,144700,245781280,7120,7120,7120,7120,0
|
|
20230810,144600,245781280,7120,7120,7130,7120,6
|
|
20230810,144500,245738550,7100,7120,7120,7100,130
|
|
20230810,144400,244815530,7130,7130,7130,7130,0
|
|
20230810,144300,244815530,7130,7120,7130,7120,3
|
|
20230810,144200,244794160,7120,7120,7120,7120,1
|
|
20230810,144100,244787040,7130,7100,7130,7100,20
|
|
20230810,144000,244644730,7100,7100,7100,7100,6
|
|
20230810,143900,244602130,7100,7100,7100,7100,0
|
|
20230810,143800,244602130,7100,7100,7100,7100,0
|
|
20230810,143700,244602130,7100,7100,7100,7100,0
|
|
20230810,143600,244602130,7100,7110,7110,7080,11
|
|
20230810,143500,244524110,7120,7120,7130,7070,1002
|
|
20230810,143400,237432700,7130,7130,7130,7130,0
|
|
20230810,143300,237432700,7130,7130,7130,7130,0
|
|
20230810,143200,237432700,7130,7130,7130,7130,0
|
|
20230810,143100,237432700,7130,7130,7130,7130,1
|
|
20230810,143000,237425570,7120,7120,7120,7120,0
|
|
20230810,142900,237425570,7120,7120,7120,7120,0
|
|
20230810,142800,237425570,7120,7120,7120,7120,1
|
|
20230810,142700,237418450,7130,7130,7130,7130,0
|
|
20230810,142600,237418450,7130,7130,7130,7130,0
|
|
20230810,142500,237418450,7130,7130,7130,7130,0
|
|
20230810,142400,237418450,7130,7130,7130,7130,0
|
|
20230810,142300,237418450,7130,7130,7130,7130,0
|
|
20230810,142200,237418450,7130,7130,7130,7130,40
|
|
20230810,142100,237133250,7140,7130,7140,7130,9
|
|
20230810,142000,237069070,7140,7140,7140,7140,0
|
|
20230810,141900,237069070,7140,7130,7140,7130,3
|
|
20230810,141800,237047670,7130,7130,7130,7130,0
|
|
20230810,141700,237047670,7130,7130,7130,7130,0
|
|
20230810,141600,237047670,7130,7130,7140,7090,48
|
|
20230810,141500,236706750,7140,7140,7140,7140,0
|
|
20230810,141400,236706750,7140,7140,7140,7140,0
|
|
20230810,141300,236706750,7140,7140,7140,7140,0
|
|
20230810,141200,236706750,7140,7140,7140,7140,20
|
|
20230810,141100,236563950,7140,7140,7140,7140,0
|
|
20230810,141000,236563950,7140,7140,7140,7140,0
|
|
20230810,140900,236563950,7140,7140,7140,7140,0
|
|
20230810,140800,236563950,7140,7140,7140,7140,0
|
|
20230810,140700,236563950,7140,7140,7140,7140,1
|
|
20230810,140600,236556810,7100,7100,7100,7100,0
|
|
20230810,140500,236556810,7100,7130,7130,7100,640
|
|
20230810,140400,232012660,7140,7140,7140,7140,0
|
|
20230810,140300,232012660,7140,7140,7140,7140,1
|
|
20230810,140200,232005520,7140,7140,7140,7140,1
|
|
20230810,140100,231998380,7140,7140,7140,7140,0
|
|
20230810,140000,231998380,7140,7140,7140,7140,0
|
|
20230810,135900,231998380,7140,7140,7140,7140,0
|
|
20230810,135800,231998380,7140,7140,7140,7140,0
|
|
20230810,135700,231998380,7140,7140,7140,7140,0
|
|
20230810,135600,231998380,7140,7140,7140,7140,0
|
|
20230810,135500,231998380,7140,7140,7140,7140,0
|
|
20230810,135400,231998380,7140,7140,7140,7140,0
|
|
20230810,135300,231998380,7140,7140,7140,7140,0
|
|
20230810,135200,231998380,7140,7140,7140,7140,0
|
|
20230810,135100,231998380,7140,7140,7140,7140,0
|
|
20230810,135000,231998380,7140,7150,7150,7140,2
|
|
20230810,134900,231984090,7140,7140,7140,7140,2
|
|
20230810,134800,231969810,7150,7150,7150,7150,1
|
|
20230810,134700,231962660,7140,7140,7140,7140,90
|
|
20230810,134600,231320060,7150,7150,7150,7150,0
|
|
20230810,134500,231320060,7150,7150,7150,7150,0
|
|
20230810,134400,231320060,7150,7150,7150,7150,0
|
|
20230810,134300,231320060,7150,7150,7150,7150,0
|
|
20230810,134200,231320060,7150,7150,7150,7150,0
|
|
20230810,134100,231320060,7150,7150,7150,7150,1
|
|
20230810,134000,231312910,7140,7140,7140,7140,36
|
|
20230810,133900,231055870,7150,7150,7150,7150,0
|
|
20230810,133800,231055870,7150,7140,7150,7140,23
|
|
20230810,133700,230891640,7140,7140,7140,7100,1815
|
|
20230810,133600,217987440,7150,7150,7150,7150,0
|
|
20230810,133500,217987440,7150,7140,7150,7140,5
|
|
20230810,133400,217951730,7140,7150,7150,7140,11
|
|
20230810,133300,217873140,7150,7150,7150,7150,0
|
|
20230810,133200,217873140,7150,7150,7150,7150,0
|
|
20230810,133100,217873140,7150,7150,7150,7150,0
|
|
20230810,133000,217873140,7150,7150,7150,7150,0
|
|
20230810,132900,217873140,7150,7150,7150,7150,0
|
|
20230810,132800,217873140,7150,7150,7150,7150,0
|
|
20230810,132700,217873140,7150,7150,7150,7150,0
|
|
20230810,132600,217873140,7150,7150,7150,7150,0
|
|
20230810,132500,217873140,7150,7150,7150,7150,0
|
|
20230810,132400,217873140,7150,7150,7150,7150,0
|
|
20230810,132300,217873140,7150,7150,7150,7150,1
|
|
20230810,132200,217865990,7160,7160,7160,7160,0
|
|
20230810,132100,217865990,7160,7160,7160,7160,1
|
|
20230810,132000,217858830,7150,7150,7150,7150,1
|
|
20230810,131900,217851680,7160,7150,7160,7150,4
|
|
20230810,131800,217823070,7160,7150,7160,7150,3
|
|
20230810,131700,217801610,7160,7160,7160,7160,30
|
|
20230810,131600,217586810,7160,7160,7160,7160,0
|
|
20230810,131500,217586810,7160,7140,7160,7140,160
|
|
20230810,131400,216444320,7140,7140,7140,7140,0
|
|
20230810,131300,216444320,7140,7140,7140,7140,0
|
|
20230810,131200,216444320,7140,7140,7140,7140,0
|
|
20230810,131100,216444320,7140,7140,7140,7140,0
|
|
20230810,131000,216444320,7140,7140,7140,7140,0
|
|
20230810,130900,216444320,7140,7130,7140,7130,2
|
|
20230810,130800,216430050,7140,7140,7140,7140,0
|
|
20230810,130700,216430050,7140,7140,7140,7140,7
|
|
20230810,130600,216380070,7140,7110,7140,7100,594
|
|
20230810,130500,212158700,7110,7150,7150,7110,1507
|
|
20230810,130400,201443460,7160,7160,7160,7160,0
|
|
20230810,130300,201443460,7160,7160,7160,7160,75
|
|
20230810,130200,200906460,7160,7160,7160,7160,0
|
|
20230810,130100,200906460,7160,7160,7160,7160,1
|
|
20230810,130000,200899300,7150,7150,7150,7150,25
|
|
20230810,125900,200720550,7150,7150,7150,7150,0
|
|
20230810,125800,200720550,7150,7150,7150,7150,100
|
|
20230810,125700,200005550,7140,7140,7140,7140,1
|
|
20230810,125600,199998410,7150,7150,7150,7150,0
|
|
20230810,125500,199998410,7150,7150,7150,7150,0
|
|
20230810,125400,199998410,7150,7150,7150,7150,0
|
|
20230810,125300,199998410,7150,7160,7160,7150,171
|
|
20230810,125200,198775050,7160,7160,7160,7160,0
|
|
20230810,125100,198775050,7160,7160,7160,7160,0
|
|
20230810,125000,198775050,7160,7150,7160,7150,55
|
|
20230810,124900,198381790,7150,7150,7150,7150,104
|
|
20230810,124800,197638190,7150,7150,7150,7150,3
|
|
20230810,124700,197616740,7160,7150,7160,7150,7
|
|
20230810,124600,197566680,7150,7160,7160,7150,58
|
|
20230810,124500,197151460,7150,7150,7160,7150,112
|
|
20230810,124400,196350650,7160,7160,7160,7160,0
|
|
20230810,124300,196350650,7160,7150,7160,7150,146
|
|
20230810,124200,195306740,7150,7150,7150,7150,1
|
|
20230810,124100,195299590,7110,7130,7160,7110,3424
|
|
20230810,124000,170884250,7130,7130,7130,7130,10
|
|
20230810,123900,170812950,7120,7120,7120,7120,1116
|
|
20230810,123800,162867030,7120,7120,7120,7120,0
|
|
20230810,123700,162867030,7120,7120,7120,7120,96
|
|
20230810,123600,162183510,7120,7110,7120,7110,55
|
|
20230810,123500,161792450,7110,7110,7110,7110,1
|
|
20230810,123400,161785340,7120,7110,7120,7100,61
|
|
20230810,123300,161352210,7120,7120,7120,7120,0
|
|
20230810,123200,161352210,7120,7120,7120,7120,0
|
|
20230810,123100,161352210,7120,7120,7120,7120,0
|
|
20230810,123000,161352210,7120,7110,7120,7110,2
|
|
20230810,122900,161337980,7120,7110,7120,7110,54
|
|
20230810,122800,160954030,7110,7110,7110,7110,0
|
|
20230810,122700,160954030,7110,7110,7110,7110,0
|
|
20230810,122600,160954030,7110,7110,7110,7110,0
|
|
20230810,122500,160954030,7110,7100,7110,7100,69
|
|
20230810,122400,160464120,7110,7110,7110,7110,2
|
|
20230810,122300,160449900,7120,7120,7120,7120,0
|
|
20230810,122200,160449900,7120,7120,7120,7120,0
|
|
20230810,122100,160449900,7120,7120,7120,7120,1
|
|
20230810,122000,160442780,7110,7130,7130,7110,1459
|
|
20230810,121900,150067690,7120,7120,7120,7120,0
|
|
20230810,121800,150067690,7120,7120,7120,7120,3
|
|
20230810,121700,150046330,7120,7120,7120,7120,100
|
|
20230810,121600,149334330,7120,7120,7120,7120,0
|
|
20230810,121500,149334330,7120,7120,7120,7120,0
|
|
20230810,121400,149334330,7120,7120,7120,7120,49
|
|
20230810,121300,148985450,7110,7110,7110,7110,98
|
|
20230810,121200,148288670,7110,7110,7110,7110,3
|
|
20230810,121100,148267340,7110,7110,7110,7110,0
|
|
20230810,121000,148267340,7110,7110,7110,7110,0
|
|
20230810,120900,148267340,7110,7110,7110,7110,2
|
|
20230810,120800,148253120,7120,7120,7120,7120,0
|
|
20230810,120700,148253120,7120,7120,7120,7120,1
|
|
20230810,120600,148246000,7090,7110,7110,7090,50
|
|
20230810,120500,147890800,7120,7120,7120,7120,0
|
|
20230810,120400,147890800,7120,7120,7120,7120,0
|
|
20230810,120300,147890800,7120,7120,7120,7120,69
|
|
20230810,120200,147399520,7120,7120,7120,7120,0
|
|
20230810,120100,147399520,7120,7120,7120,7120,10
|
|
20230810,120000,147328320,7120,7120,7120,7120,0
|
|
20230810,115900,147328320,7120,7100,7120,7100,250
|
|
20230810,115800,145550530,7110,7110,7110,7110,1
|
|
20230810,115700,145543420,7100,7100,7100,7100,0
|
|
20230810,115600,145543420,7100,7100,7100,7100,0
|
|
20230810,115500,145543420,7100,7100,7100,7100,1
|
|
20230810,115400,145536320,7110,7100,7110,7100,4
|
|
20230810,115300,145507910,7110,7110,7110,7110,1
|
|
20230810,115200,145500800,7080,7060,7080,7060,68
|
|
20230810,115100,145019920,7060,7100,7100,7060,1513
|
|
20230810,115000,134320810,7080,7080,7080,7080,0
|
|
20230810,114900,134320810,7080,7120,7120,7080,500
|
|
20230810,114800,130776210,7130,7130,7130,7130,0
|
|
20230810,114700,130776210,7130,7140,7140,7130,43
|
|
20230810,114600,130469200,7140,7140,7140,7140,0
|
|
20230810,114500,130469200,7140,7120,7140,7120,216
|
|
20230810,114400,128928240,7070,7120,7120,7070,286
|
|
20230810,114300,126903850,7130,7130,7130,7100,903
|
|
20230810,114200,120492110,7120,7120,7120,7120,1
|
|
20230810,114100,120484990,7130,7130,7130,7120,66
|
|
20230810,114000,120014430,7120,7120,7130,7120,272
|
|
20230810,113900,118076830,7120,7110,7120,7110,105
|
|
20230810,113800,117329260,7120,7120,7120,7120,1
|
|
20230810,113700,117322140,7110,7110,7110,7110,83
|
|
20230810,113600,116732010,7110,7110,7110,7110,5
|
|
20230810,113500,116696460,7120,7120,7120,7120,0
|
|
20230810,113400,116696460,7120,7120,7120,7070,403
|
|
20230810,113300,113831000,7120,7120,7120,7120,0
|
|
20230810,113200,113831000,7120,7120,7120,7120,0
|
|
20230810,113100,113831000,7120,7110,7120,7080,41
|
|
20230810,113000,113540620,7120,7110,7120,7070,984
|
|
20230810,112900,106582290,7120,7110,7120,7080,83
|
|
20230810,112800,105994140,7110,7110,7120,7110,18
|
|
20230810,112700,105866080,7110,7120,7120,7110,2
|
|
20230810,112600,105851850,7130,7110,7130,7110,28
|
|
20230810,112500,105652640,7110,7110,7110,7110,0
|
|
20230810,112400,105652640,7110,7110,7110,7110,1
|
|
20230810,112300,105645530,7120,7120,7120,7120,0
|
|
20230810,112200,105645530,7120,7100,7130,7100,29
|
|
20230810,112100,105439280,7100,7080,7110,7080,407
|
|
20230810,112000,102553010,7080,7070,7090,7070,2240
|
|
20230810,111900,86716140,7070,7050,7070,7050,841
|
|
20230810,111800,80780260,7010,7030,7030,7010,992
|
|
20230810,111700,73823130,7040,7040,7040,7040,8
|
|
20230810,111600,73766810,7040,7040,7040,7040,0
|
|
20230810,111500,73766810,7040,7040,7040,7040,100
|
|
20230810,111400,73062810,7050,7050,7050,7050,21
|
|
20230810,111300,72914760,7060,7060,7060,7060,0
|
|
20230810,111200,72914760,7060,7060,7060,7060,0
|
|
20230810,111100,72914760,7060,7060,7060,7060,0
|
|
20230810,111000,72914760,7060,7060,7060,7060,0
|
|
20230810,110900,72914760,7060,7060,7060,7060,0
|
|
20230810,110800,72914760,7060,7060,7060,7060,0
|
|
20230810,110700,72914760,7060,7060,7060,7060,0
|
|
20230810,110600,72914760,7060,7060,7060,7060,0
|
|
20230810,110500,72914760,7060,7060,7060,7060,0
|
|
20230810,110400,72914760,7060,7060,7060,7060,61
|
|
20230810,110300,72484100,7070,7060,7070,7060,413
|
|
20230810,110200,69568310,7060,7060,7060,7060,1
|
|
20230810,110100,69561250,7040,7040,7040,7040,0
|
|
20230810,110000,69561250,7040,7040,7040,7040,100
|
|
20230810,105900,68857250,7060,7060,7060,7060,0
|
|
20230810,105800,68857250,7060,7060,7060,7060,5
|
|
20230810,105700,68821950,7060,7050,7060,7030,527
|
|
20230810,105600,65116720,7060,7060,7060,7060,0
|
|
20230810,105500,65116720,7060,7060,7060,7060,1
|
|
20230810,105400,65109660,7060,7060,7060,7060,0
|
|
20230810,105300,65109660,7060,7060,7060,7060,0
|
|
20230810,105200,65109660,7060,7060,7060,7060,0
|
|
20230810,105100,65109660,7060,7060,7060,7060,0
|
|
20230810,105000,65109660,7060,7060,7060,7060,0
|
|
20230810,104900,65109660,7060,7060,7060,7060,0
|
|
20230810,104800,65109660,7060,7060,7060,7060,0
|
|
20230810,104700,65109660,7060,7060,7060,7060,0
|
|
20230810,104600,65109660,7060,7060,7060,7060,0
|
|
20230810,104500,65109660,7060,7030,7060,7030,2001
|
|
20230810,104400,51042600,7060,7060,7060,7060,0
|
|
20230810,104300,51042600,7060,7060,7060,7060,1
|
|
20230810,104200,51035540,7040,7040,7040,7040,300
|
|
20230810,104100,48923540,7050,7050,7050,7050,10
|
|
20230810,104000,48853040,7060,7070,7070,7060,15
|
|
20230810,103900,48747130,7080,7080,7080,7080,0
|
|
20230810,103800,48747130,7080,7070,7080,7070,25
|
|
20230810,103700,48570360,7070,7070,7070,7070,29
|
|
20230810,103600,48365330,7080,7080,7080,7080,3
|
|
20230810,103500,48344090,7080,7070,7080,7070,16
|
|
20230810,103400,48230950,7080,7080,7080,7080,301
|
|
20230810,103300,46099870,7070,7070,7070,7070,4
|
|
20230810,103200,46071590,7070,7070,7070,7070,2
|
|
20230810,103100,46057450,7080,7080,7090,7070,197
|
|
20230810,103000,44662060,7080,7060,7080,7060,553
|
|
20230810,102900,40752660,7050,7050,7050,7050,1
|
|
20230810,102800,40745610,7030,7030,7030,7030,0
|
|
20230810,102700,40745610,7030,7030,7030,7030,0
|
|
20230810,102600,40745610,7030,7040,7040,7030,281
|
|
20230810,102500,38768680,7060,7060,7060,7060,0
|
|
20230810,102400,38768680,7060,7060,7060,7060,0
|
|
20230810,102300,38768680,7060,7060,7060,7060,4
|
|
20230810,102200,38740440,7060,7060,7060,7060,0
|
|
20230810,102100,38740440,7060,7040,7060,7040,6
|
|
20230810,102000,38698140,7040,7040,7040,7040,1
|
|
20230810,101900,38691100,7010,7010,7010,7010,0
|
|
20230810,101800,38691100,7010,7020,7020,7010,120
|
|
20230810,101700,37849820,7010,7010,7010,7010,233
|
|
20230810,101600,36216490,7010,7010,7010,7010,0
|
|
20230810,101500,36216490,7010,7010,7010,7010,0
|
|
20230810,101400,36216490,7010,7010,7010,7010,0
|
|
20230810,101300,36216490,7010,7010,7010,7010,1
|
|
20230810,101200,36209480,7000,7070,7070,7000,463
|
|
20230810,101100,32964670,7020,7020,7020,7020,80
|
|
20230810,101000,32403070,7020,7020,7020,7020,0
|
|
20230810,100900,32403070,7020,7020,7020,7020,0
|
|
20230810,100800,32403070,7020,7020,7020,7020,0
|
|
20230810,100700,32403070,7020,7030,7030,7020,150
|
|
20230810,100600,31349410,7030,7080,7080,7030,121
|
|
20230810,100500,30497140,7080,7080,7080,7070,71
|
|
20230810,100400,29994550,7080,7080,7080,7080,0
|
|
20230810,100300,29994550,7080,7030,7080,7030,109
|
|
20230810,100200,29227930,7030,7030,7030,7030,30
|
|
20230810,100100,29017030,7030,7040,7040,7030,5
|
|
20230810,100000,28981870,7100,7100,7100,7100,0
|
|
20230810,095900,28981870,7100,7100,7100,7100,0
|
|
20230810,095800,28981870,7100,7090,7100,7090,213
|
|
20230810,095700,27470220,7100,7070,7100,7070,32
|
|
20230810,095600,27243530,7030,7040,7090,7030,92
|
|
20230810,095500,26591450,6950,7040,7100,6950,483
|
|
20230810,095400,23192650,7010,6970,7050,6970,300
|
|
20230810,095300,21086600,6970,6970,6970,6970,0
|
|
20230810,095200,21086600,6970,6970,6970,6970,1
|
|
20230810,095100,21079630,6950,6950,6950,6950,300
|
|
20230810,095000,18994630,6960,6950,6960,6950,23
|
|
20230810,094900,18834620,6950,6960,6960,6950,425
|
|
20230810,094800,15880840,6960,6950,6960,6950,86
|
|
20230810,094700,15282320,6950,6950,6950,6950,0
|
|
20230810,094600,15282320,6950,6950,6950,6950,0
|
|
20230810,094500,15282320,6950,6950,6950,6950,0
|
|
20230810,094400,15282320,6950,6950,6950,6950,0
|
|
20230810,094300,15282320,6950,6950,6950,6950,0
|
|
20230810,094200,15282320,6950,6950,6950,6950,5
|
|
20230810,094100,15247570,6960,6960,6960,6960,0
|
|
20230810,094000,15247570,6960,6960,6960,6960,0
|
|
20230810,093900,15247570,6960,6960,6960,6960,0
|
|
20230810,093800,15247570,6960,6960,6960,6960,0
|
|
20230810,093700,15247570,6960,6960,6960,6960,1
|
|
20230810,093600,15240610,6920,6920,6920,6920,0
|
|
20230810,093500,15240610,6920,6920,6920,6920,0
|
|
20230810,093400,15240610,6920,6920,6920,6920,0
|
|
20230810,093300,15240610,6920,6930,6930,6920,50
|
|
20230810,093200,14894360,6960,6960,6960,6960,0
|
|
20230810,093100,14894360,6960,6960,6960,6960,1
|
|
20230810,093000,14887400,6920,6920,6920,6920,0
|
|
20230810,092900,14887400,6920,6920,6920,6920,0
|
|
20230810,092800,14887400,6920,6920,6920,6920,0
|
|
20230810,092700,14887400,6920,6920,6920,6920,0
|
|
20230810,092600,14887400,6920,6920,6920,6920,0
|
|
20230810,092500,14887400,6920,6920,6920,6920,190
|
|
20230810,092400,13572600,6930,6930,6930,6930,1
|
|
20230810,092300,13565670,6970,6970,6970,6970,1
|
|
20230810,092200,13558700,6970,6970,6970,6970,1
|
|
20230810,092100,13551730,6910,6910,6910,6910,0
|
|
20230810,092000,13551730,6910,6920,6920,6910,51
|
|
20230810,091900,13198820,6900,6900,6900,6900,0
|
|
20230810,091800,13198820,6900,6900,6900,6900,0
|
|
20230810,091700,13198820,6900,6900,6900,6900,0
|
|
20230810,091600,13198820,6900,6900,6900,6900,0
|
|
20230810,091500,13198820,6900,6900,6900,6900,0
|
|
20230810,091400,13198820,6900,6940,6940,6900,1399
|
|
20230810,091300,3503200,6930,6930,6930,6930,100
|
|
20230810,091200,2810200,6940,6940,6940,6940,0
|
|
20230810,091100,2810200,6940,6940,6940,6940,0
|
|
20230810,091000,2810200,6940,6940,6940,6940,20
|
|
20230810,090900,2671400,6970,6970,6970,6970,0
|
|
20230810,090800,2671400,6970,6970,6970,6970,0
|
|
20230810,090700,2671400,6970,6970,6970,6970,0
|
|
20230810,090600,2671400,6970,6940,6970,6940,182
|
|
20230810,090500,1407810,6940,6940,6940,6940,101
|
|
20230810,090400,706870,6940,6940,6940,6940,0
|
|
20230810,090300,706870,6940,6940,6940,6940,1
|
|
20230810,090200,699930,6930,6930,6930,6930,0
|
|
20230810,090100,699930,6930,6930,6930,6930,0
|
|
20230810,090000,699930,6930,6930,6930,6930,101
|