575 lines
27 KiB
CSV
575 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,183200,156718840,7380,7380,7380,7380,3436
|
|
20230711,183100,156718840,7380,7380,7380,7380,0
|
|
20230711,183000,156718840,7380,7380,7380,7380,0
|
|
20230711,182900,156718840,7380,7380,7380,7380,0
|
|
20230711,182800,156718840,7380,7380,7380,7380,0
|
|
20230711,182700,156718840,7380,7380,7380,7380,0
|
|
20230711,182600,156718840,7380,7380,7380,7380,0
|
|
20230711,182500,156718840,7380,7380,7380,7380,0
|
|
20230711,182400,156718840,7380,7380,7380,7380,0
|
|
20230711,182300,156718840,7380,7380,7380,7380,0
|
|
20230711,182200,156718840,7380,7380,7380,7380,0
|
|
20230711,182100,156718840,7380,7380,7380,7380,0
|
|
20230711,182000,156718840,7380,7380,7380,7380,0
|
|
20230711,181900,156718840,7380,7380,7380,7380,0
|
|
20230711,181800,156718840,7380,7380,7380,7380,0
|
|
20230711,181700,156718840,7380,7380,7380,7380,0
|
|
20230711,181600,156718840,7380,7380,7380,7380,0
|
|
20230711,181500,156718840,7380,7380,7380,7380,0
|
|
20230711,181400,156718840,7380,7380,7380,7380,0
|
|
20230711,181300,156718840,7380,7380,7380,7380,0
|
|
20230711,181200,156718840,7380,7380,7380,7380,0
|
|
20230711,181100,156718840,7380,7380,7380,7380,0
|
|
20230711,181000,156718840,7380,7380,7380,7380,0
|
|
20230711,180900,156718840,7380,7380,7380,7380,0
|
|
20230711,180800,156718840,7380,7380,7380,7380,0
|
|
20230711,180700,156718840,7380,7380,7380,7380,0
|
|
20230711,180600,156718840,7380,7380,7380,7380,0
|
|
20230711,180500,156718840,7380,7380,7380,7380,0
|
|
20230711,180400,156718840,7380,7380,7380,7380,0
|
|
20230711,180300,156718840,7380,7380,7380,7380,0
|
|
20230711,180200,156718840,7380,7380,7380,7380,3436
|
|
20230711,180100,156718840,7380,7380,7380,7380,0
|
|
20230711,180000,156718840,7380,7380,7380,7380,0
|
|
20230711,175900,156718840,7380,7380,7380,7380,0
|
|
20230711,175800,156718840,7380,7380,7380,7380,0
|
|
20230711,175700,156718840,7380,7380,7380,7380,0
|
|
20230711,175600,156718840,7380,7380,7380,7380,0
|
|
20230711,175500,156718840,7380,7380,7380,7380,0
|
|
20230711,175400,156718840,7380,7380,7380,7380,0
|
|
20230711,175300,156718840,7380,7380,7380,7380,0
|
|
20230711,175200,156718840,7380,7380,7380,7380,0
|
|
20230711,175100,156718840,7380,7380,7380,7380,0
|
|
20230711,175000,156718840,7380,7380,7380,7380,0
|
|
20230711,174900,156718840,7380,7380,7380,7380,0
|
|
20230711,174800,156718840,7380,7380,7380,7380,0
|
|
20230711,174700,156718840,7380,7380,7380,7380,0
|
|
20230711,174600,156718840,7380,7380,7380,7380,0
|
|
20230711,174500,156718840,7380,7380,7380,7380,0
|
|
20230711,174400,156718840,7380,7380,7380,7380,0
|
|
20230711,174300,156718840,7380,7380,7380,7380,0
|
|
20230711,174200,156718840,7380,7380,7380,7380,0
|
|
20230711,174100,156718840,7380,7380,7380,7380,0
|
|
20230711,174000,156718840,7380,7380,7380,7380,0
|
|
20230711,173900,156718840,7380,7380,7380,7380,0
|
|
20230711,173800,156718840,7380,7380,7380,7380,0
|
|
20230711,173700,156718840,7380,7380,7380,7380,0
|
|
20230711,173600,156718840,7380,7380,7380,7380,0
|
|
20230711,173500,156718840,7380,7380,7380,7380,0
|
|
20230711,173400,156718840,7380,7380,7380,7380,0
|
|
20230711,173300,156718840,7380,7380,7380,7380,0
|
|
20230711,173200,156718840,7380,7380,7380,7380,3436
|
|
20230711,173100,156718840,7380,7380,7380,7380,0
|
|
20230711,173000,156718840,7380,7380,7380,7380,0
|
|
20230711,172900,156718840,7380,7380,7380,7380,0
|
|
20230711,172800,156718840,7380,7380,7380,7380,0
|
|
20230711,172700,156718840,7380,7380,7380,7380,0
|
|
20230711,172600,156718840,7380,7380,7380,7380,0
|
|
20230711,172500,156718840,7380,7380,7380,7380,0
|
|
20230711,172400,156718840,7380,7380,7380,7380,0
|
|
20230711,172300,156718840,7380,7380,7380,7380,0
|
|
20230711,172200,156718840,7380,7380,7380,7380,0
|
|
20230711,172100,156718840,7380,7380,7380,7380,0
|
|
20230711,172000,156718840,7380,7380,7380,7380,0
|
|
20230711,171900,156718840,7380,7380,7380,7380,0
|
|
20230711,171800,156718840,7380,7380,7380,7380,0
|
|
20230711,171700,156718840,7380,7380,7380,7380,0
|
|
20230711,171600,156718840,7380,7380,7380,7380,0
|
|
20230711,171500,156718840,7380,7380,7380,7380,0
|
|
20230711,171400,156718840,7380,7380,7380,7380,0
|
|
20230711,171300,156718840,7380,7380,7380,7380,0
|
|
20230711,171200,156718840,7380,7380,7380,7380,0
|
|
20230711,171100,156718840,7380,7380,7380,7380,0
|
|
20230711,171000,156718840,7380,7380,7380,7380,0
|
|
20230711,170900,156718840,7380,7380,7380,7380,0
|
|
20230711,170800,156718840,7380,7380,7380,7380,0
|
|
20230711,170700,156718840,7380,7380,7380,7380,0
|
|
20230711,170600,156718840,7380,7380,7380,7380,0
|
|
20230711,170500,156718840,7380,7380,7380,7380,0
|
|
20230711,170400,156718840,7380,7380,7380,7380,0
|
|
20230711,170300,156718840,7380,7380,7380,7380,0
|
|
20230711,170200,156718840,7380,7380,7380,7380,3436
|
|
20230711,170100,156718840,7380,7380,7380,7380,0
|
|
20230711,170000,156718840,7380,7380,7380,7380,0
|
|
20230711,165900,156718840,7380,7380,7380,7380,0
|
|
20230711,165800,156718840,7380,7380,7380,7380,0
|
|
20230711,165700,156718840,7380,7380,7380,7380,0
|
|
20230711,165600,156718840,7380,7380,7380,7380,0
|
|
20230711,165500,156718840,7380,7380,7380,7380,0
|
|
20230711,165400,156718840,7380,7380,7380,7380,0
|
|
20230711,165300,156718840,7380,7380,7380,7380,0
|
|
20230711,165200,156718840,7380,7380,7380,7380,0
|
|
20230711,165100,156718840,7380,7380,7380,7380,0
|
|
20230711,165000,156718840,7380,7380,7380,7380,0
|
|
20230711,164900,156718840,7380,7380,7380,7380,0
|
|
20230711,164800,156718840,7380,7380,7380,7380,0
|
|
20230711,164700,156718840,7380,7380,7380,7380,0
|
|
20230711,164600,156718840,7380,7380,7380,7380,0
|
|
20230711,164500,156718840,7380,7380,7380,7380,0
|
|
20230711,164400,156718840,7380,7380,7380,7380,0
|
|
20230711,164300,156718840,7380,7380,7380,7380,0
|
|
20230711,164200,156718840,7380,7380,7380,7380,0
|
|
20230711,164100,156718840,7380,7380,7380,7380,0
|
|
20230711,164000,156718840,7380,7380,7380,7380,0
|
|
20230711,163900,156718840,7380,7380,7380,7380,0
|
|
20230711,163800,156718840,7380,7380,7380,7380,0
|
|
20230711,163700,156718840,7380,7380,7380,7380,0
|
|
20230711,163600,156718840,7380,7380,7380,7380,0
|
|
20230711,163500,156718840,7380,7380,7380,7380,0
|
|
20230711,163400,156718840,7380,7380,7380,7380,0
|
|
20230711,163300,156718840,7380,7380,7380,7380,0
|
|
20230711,163200,156718840,7380,7380,7380,7380,3436
|
|
20230711,163100,156718840,7380,7380,7380,7380,0
|
|
20230711,163000,156718840,7380,7380,7380,7380,0
|
|
20230711,162900,156718840,7380,7380,7380,7380,0
|
|
20230711,162800,156718840,7380,7380,7380,7380,0
|
|
20230711,162700,156718840,7380,7380,7380,7380,0
|
|
20230711,162600,156718840,7380,7380,7380,7380,0
|
|
20230711,162500,156718840,7380,7380,7380,7380,0
|
|
20230711,162400,156718840,7380,7380,7380,7380,0
|
|
20230711,162300,156718840,7380,7380,7380,7380,0
|
|
20230711,162200,156718840,7380,7380,7380,7380,0
|
|
20230711,162100,156718840,7380,7380,7380,7380,0
|
|
20230711,162000,156718840,7380,7380,7380,7380,0
|
|
20230711,161900,156718840,7380,7380,7380,7380,0
|
|
20230711,161800,156718840,7380,7380,7380,7380,0
|
|
20230711,161700,156718840,7380,7380,7380,7380,0
|
|
20230711,161600,156718840,7380,7380,7380,7380,0
|
|
20230711,161500,156718840,7380,7380,7380,7380,0
|
|
20230711,161400,156718840,7380,7380,7380,7380,0
|
|
20230711,161300,156718840,7380,7380,7380,7380,0
|
|
20230711,161200,156718840,7380,7380,7380,7380,0
|
|
20230711,161100,156718840,7380,7380,7380,7380,0
|
|
20230711,161000,156718840,7380,7380,7380,7380,0
|
|
20230711,160900,156718840,7380,7380,7380,7380,0
|
|
20230711,160800,156718840,7380,7380,7380,7380,0
|
|
20230711,160700,156718840,7380,7380,7380,7380,0
|
|
20230711,160600,156718840,7380,7380,7380,7380,0
|
|
20230711,160500,156718840,7380,7380,7380,7380,0
|
|
20230711,160400,156718840,7380,7380,7380,7380,0
|
|
20230711,160300,156718840,7380,7380,7380,7380,0
|
|
20230711,160200,156718840,7380,7380,7380,7380,3436
|
|
20230711,160100,156718840,7380,7380,7380,7380,0
|
|
20230711,160000,156718840,7380,7380,7380,7380,0
|
|
20230711,155900,156718840,7380,7380,7380,7380,0
|
|
20230711,155800,156718840,7380,7380,7380,7380,0
|
|
20230711,155700,156718840,7380,7380,7380,7380,0
|
|
20230711,155600,156718840,7380,7380,7380,7380,0
|
|
20230711,155500,156718840,7380,7380,7380,7380,0
|
|
20230711,155400,156718840,7380,7380,7380,7380,0
|
|
20230711,155300,156718840,7380,7380,7380,7380,0
|
|
20230711,155200,156718840,7380,7380,7380,7380,0
|
|
20230711,155100,156718840,7380,7380,7380,7380,0
|
|
20230711,155000,156718840,7380,7380,7380,7380,0
|
|
20230711,154900,156718840,7380,7380,7380,7380,0
|
|
20230711,154800,156718840,7380,7380,7380,7380,0
|
|
20230711,154700,156718840,7380,7380,7380,7380,0
|
|
20230711,154600,156718840,7380,7380,7380,7380,0
|
|
20230711,154500,156718840,7380,7380,7380,7380,0
|
|
20230711,154400,156718840,7380,7380,7380,7380,0
|
|
20230711,154300,156718840,7380,7380,7380,7380,0
|
|
20230711,154200,156718840,7380,7380,7380,7380,0
|
|
20230711,154100,156718840,7380,7380,7380,7380,0
|
|
20230711,154000,156718840,7380,7380,7380,7380,0
|
|
20230711,153900,156718840,7380,7380,7380,7380,0
|
|
20230711,153800,156718840,7380,7380,7380,7380,0
|
|
20230711,153700,156718840,7380,7380,7380,7380,0
|
|
20230711,153600,156718840,7380,7380,7380,7380,0
|
|
20230711,153500,156718840,7380,7380,7380,7380,0
|
|
20230711,153400,156718840,7380,7380,7380,7380,0
|
|
20230711,153300,156718840,7380,7380,7380,7380,0
|
|
20230711,153200,156718840,7380,7380,7380,7380,3436
|
|
20230711,153100,156718840,7380,7380,7380,7380,0
|
|
20230711,153000,156718840,7380,7380,7380,7380,3436
|
|
20230711,152900,131361160,7350,7350,7350,7350,0
|
|
20230711,152800,131361160,7350,7350,7350,7350,0
|
|
20230711,152700,131361160,7350,7350,7350,7350,0
|
|
20230711,152600,131361160,7350,7350,7350,7350,0
|
|
20230711,152500,131361160,7350,7350,7350,7350,0
|
|
20230711,152400,131361160,7350,7350,7350,7350,0
|
|
20230711,152300,131361160,7350,7350,7350,7350,0
|
|
20230711,152200,131361160,7350,7350,7350,7350,0
|
|
20230711,152100,131361160,7350,7350,7350,7350,0
|
|
20230711,152000,131361160,7350,7350,7350,7350,0
|
|
20230711,151900,131361160,7350,7350,7350,7350,0
|
|
20230711,151800,131361160,7350,7350,7350,7350,0
|
|
20230711,151700,131361160,7350,7340,7350,7340,145
|
|
20230711,151600,130296410,7350,7340,7350,7340,141
|
|
20230711,151500,129260370,7340,7340,7340,7340,0
|
|
20230711,151400,129260370,7340,7340,7340,7340,0
|
|
20230711,151300,129260370,7340,7340,7340,7340,10
|
|
20230711,151200,129186970,7340,7340,7340,7340,0
|
|
20230711,151100,129186970,7340,7340,7340,7340,40
|
|
20230711,151000,128893370,7340,7340,7340,7340,0
|
|
20230711,150900,128893370,7340,7340,7340,7340,69
|
|
20230711,150800,128386910,7340,7340,7340,7340,0
|
|
20230711,150700,128386910,7340,7340,7340,7340,5
|
|
20230711,150600,128350210,7340,7340,7340,7340,0
|
|
20230711,150500,128350210,7340,7340,7340,7340,50
|
|
20230711,150400,127983210,7350,7350,7350,7350,500
|
|
20230711,150300,124308210,7350,7350,7350,7350,10
|
|
20230711,150200,124234710,7290,7300,7300,7290,1154
|
|
20230711,150100,115820110,7300,7300,7300,7300,0
|
|
20230711,150000,115820110,7300,7330,7330,7300,2857
|
|
20230711,145900,94944920,7350,7350,7350,7350,0
|
|
20230711,145800,94944920,7350,7350,7350,7350,0
|
|
20230711,145700,94944920,7350,7350,7350,7350,62
|
|
20230711,145600,94489220,7330,7330,7330,7330,113
|
|
20230711,145500,93660930,7330,7330,7330,7330,1
|
|
20230711,145400,93653600,7330,7330,7330,7330,392
|
|
20230711,145300,90780240,7330,7330,7330,7330,107
|
|
20230711,145200,89995930,7330,7340,7340,7330,319
|
|
20230711,145100,87654600,7350,7350,7350,7350,0
|
|
20230711,145000,87654600,7350,7350,7350,7350,0
|
|
20230711,144900,87654600,7350,7350,7350,7350,0
|
|
20230711,144800,87654600,7350,7350,7350,7350,0
|
|
20230711,144700,87654600,7350,7350,7350,7350,0
|
|
20230711,144600,87654600,7350,7350,7350,7350,0
|
|
20230711,144500,87654600,7350,7350,7350,7350,0
|
|
20230711,144400,87654600,7350,7350,7350,7350,0
|
|
20230711,144300,87654600,7350,7350,7350,7350,0
|
|
20230711,144200,87654600,7350,7350,7350,7350,1
|
|
20230711,144100,87647250,7350,7350,7350,7350,0
|
|
20230711,144000,87647250,7350,7350,7350,7350,10
|
|
20230711,143900,87573750,7350,7350,7350,7350,60
|
|
20230711,143800,87132750,7360,7360,7360,7360,0
|
|
20230711,143700,87132750,7360,7360,7360,7360,0
|
|
20230711,143600,87132750,7360,7360,7360,7360,0
|
|
20230711,143500,87132750,7360,7360,7360,7360,10
|
|
20230711,143400,87059150,7350,7350,7350,7350,0
|
|
20230711,143300,87059150,7350,7350,7350,7350,0
|
|
20230711,143200,87059150,7350,7350,7350,7350,0
|
|
20230711,143100,87059150,7350,7340,7350,7340,52
|
|
20230711,143000,86677070,7350,7350,7350,7350,0
|
|
20230711,142900,86677070,7350,7350,7350,7340,21
|
|
20230711,142800,86522730,7340,7340,7340,7340,0
|
|
20230711,142700,86522730,7340,7340,7340,7340,0
|
|
20230711,142600,86522730,7340,7340,7340,7340,0
|
|
20230711,142500,86522730,7340,7340,7340,7340,0
|
|
20230711,142400,86522730,7340,7340,7340,7340,0
|
|
20230711,142300,86522730,7340,7340,7340,7340,0
|
|
20230711,142200,86522730,7340,7340,7340,7340,0
|
|
20230711,142100,86522730,7340,7340,7340,7340,0
|
|
20230711,142000,86522730,7340,7340,7340,7340,0
|
|
20230711,141900,86522730,7340,7340,7340,7340,0
|
|
20230711,141800,86522730,7340,7340,7340,7340,0
|
|
20230711,141700,86522730,7340,7340,7340,7340,0
|
|
20230711,141600,86522730,7340,7340,7340,7340,0
|
|
20230711,141500,86522730,7340,7340,7340,7340,1
|
|
20230711,141400,86515390,7340,7340,7340,7340,0
|
|
20230711,141300,86515390,7340,7340,7340,7340,400
|
|
20230711,141200,83579390,7340,7340,7340,7320,651
|
|
20230711,141100,78812010,7350,7350,7350,7350,0
|
|
20230711,141000,78812010,7350,7350,7350,7350,0
|
|
20230711,140900,78812010,7350,7350,7350,7350,0
|
|
20230711,140800,78812010,7350,7350,7350,7350,0
|
|
20230711,140700,78812010,7350,7350,7350,7350,0
|
|
20230711,140600,78812010,7350,7350,7350,7350,0
|
|
20230711,140500,78812010,7350,7350,7350,7350,0
|
|
20230711,140400,78812010,7350,7350,7350,7350,0
|
|
20230711,140300,78812010,7350,7350,7350,7350,0
|
|
20230711,140200,78812010,7350,7350,7350,7350,0
|
|
20230711,140100,78812010,7350,7350,7350,7350,0
|
|
20230711,140000,78812010,7350,7350,7350,7350,0
|
|
20230711,135900,78812010,7350,7350,7350,7350,0
|
|
20230711,135800,78812010,7350,7350,7350,7350,0
|
|
20230711,135700,78812010,7350,7350,7350,7350,0
|
|
20230711,135600,78812010,7350,7350,7350,7350,0
|
|
20230711,135500,78812010,7350,7350,7350,7350,0
|
|
20230711,135400,78812010,7350,7350,7350,7350,0
|
|
20230711,135300,78812010,7350,7350,7350,7350,0
|
|
20230711,135200,78812010,7350,7350,7350,7350,0
|
|
20230711,135100,78812010,7350,7350,7350,7350,0
|
|
20230711,135000,78812010,7350,7350,7350,7350,0
|
|
20230711,134900,78812010,7350,7350,7350,7350,0
|
|
20230711,134800,78812010,7350,7350,7350,7350,0
|
|
20230711,134700,78812010,7350,7350,7350,7350,0
|
|
20230711,134600,78812010,7350,7350,7350,7350,0
|
|
20230711,134500,78812010,7350,7350,7350,7350,0
|
|
20230711,134400,78812010,7350,7350,7350,7350,50
|
|
20230711,134300,78444510,7350,7350,7350,7350,10
|
|
20230711,134200,78371010,7340,7340,7340,7340,0
|
|
20230711,134100,78371010,7340,7360,7360,7340,1024
|
|
20230711,134000,70850260,7350,7350,7350,7350,0
|
|
20230711,133900,70850260,7350,7350,7350,7350,0
|
|
20230711,133800,70850260,7350,7350,7350,7350,0
|
|
20230711,133700,70850260,7350,7350,7350,7350,0
|
|
20230711,133600,70850260,7350,7370,7380,7350,11
|
|
20230711,133500,70769170,7350,7350,7350,7350,0
|
|
20230711,133400,70769170,7350,7350,7350,7350,0
|
|
20230711,133300,70769170,7350,7350,7350,7350,0
|
|
20230711,133200,70769170,7350,7350,7350,7350,0
|
|
20230711,133100,70769170,7350,7350,7350,7350,0
|
|
20230711,133000,70769170,7350,7350,7350,7350,0
|
|
20230711,132900,70769170,7350,7350,7350,7350,0
|
|
20230711,132800,70769170,7350,7350,7350,7350,0
|
|
20230711,132700,70769170,7350,7350,7350,7350,0
|
|
20230711,132600,70769170,7350,7350,7350,7350,0
|
|
20230711,132500,70769170,7350,7350,7350,7350,0
|
|
20230711,132400,70769170,7350,7350,7350,7350,0
|
|
20230711,132300,70769170,7350,7350,7350,7350,0
|
|
20230711,132200,70769170,7350,7350,7350,7350,0
|
|
20230711,132100,70769170,7350,7350,7350,7350,0
|
|
20230711,132000,70769170,7350,7350,7350,7350,0
|
|
20230711,131900,70769170,7350,7350,7350,7350,54
|
|
20230711,131800,70372270,7390,7390,7390,7390,0
|
|
20230711,131700,70372270,7390,7390,7390,7390,0
|
|
20230711,131600,70372270,7390,7390,7390,7390,0
|
|
20230711,131500,70372270,7390,7390,7390,7390,0
|
|
20230711,131400,70372270,7390,7390,7390,7390,0
|
|
20230711,131300,70372270,7390,7390,7390,7390,0
|
|
20230711,131200,70372270,7390,7390,7390,7390,0
|
|
20230711,131100,70372270,7390,7390,7390,7390,0
|
|
20230711,131000,70372270,7390,7390,7390,7390,0
|
|
20230711,130900,70372270,7390,7390,7390,7390,0
|
|
20230711,130800,70372270,7390,7390,7390,7390,0
|
|
20230711,130700,70372270,7390,7390,7390,7390,0
|
|
20230711,130600,70372270,7390,7390,7390,7390,0
|
|
20230711,130500,70372270,7390,7390,7390,7390,0
|
|
20230711,130400,70372270,7390,7390,7390,7390,0
|
|
20230711,130300,70372270,7390,7390,7390,7390,0
|
|
20230711,130200,70372270,7390,7390,7390,7390,0
|
|
20230711,130100,70372270,7390,7390,7390,7390,0
|
|
20230711,130000,70372270,7390,7370,7390,7370,21
|
|
20230711,125900,70217100,7350,7350,7350,7350,0
|
|
20230711,125800,70217100,7350,7350,7350,7350,0
|
|
20230711,125700,70217100,7350,7350,7350,7350,0
|
|
20230711,125600,70217100,7350,7350,7350,7350,0
|
|
20230711,125500,70217100,7350,7350,7350,7350,0
|
|
20230711,125400,70217100,7350,7360,7360,7350,2
|
|
20230711,125300,70202390,7390,7390,7390,7390,0
|
|
20230711,125200,70202390,7390,7370,7390,7370,50
|
|
20230711,125100,69833780,7370,7370,7370,7370,0
|
|
20230711,125000,69833780,7370,7370,7370,7370,0
|
|
20230711,124900,69833780,7370,7370,7370,7370,0
|
|
20230711,124800,69833780,7370,7370,7370,7370,0
|
|
20230711,124700,69833780,7370,7370,7370,7370,0
|
|
20230711,124600,69833780,7370,7370,7370,7370,0
|
|
20230711,124500,69833780,7370,7370,7370,7370,0
|
|
20230711,124400,69833780,7370,7370,7370,7370,0
|
|
20230711,124300,69833780,7370,7370,7370,7370,0
|
|
20230711,124200,69833780,7370,7370,7370,7370,0
|
|
20230711,124100,69833780,7370,7370,7370,7370,0
|
|
20230711,124000,69833780,7370,7370,7370,7370,0
|
|
20230711,123900,69833780,7370,7370,7370,7370,0
|
|
20230711,123800,69833780,7370,7370,7370,7370,0
|
|
20230711,123700,69833780,7370,7370,7370,7370,0
|
|
20230711,123600,69833780,7370,7370,7370,7370,0
|
|
20230711,123500,69833780,7370,7370,7370,7370,0
|
|
20230711,123400,69833780,7370,7370,7370,7370,1
|
|
20230711,123300,69826410,7350,7350,7350,7350,0
|
|
20230711,123200,69826410,7350,7350,7350,7350,0
|
|
20230711,123100,69826410,7350,7350,7350,7350,0
|
|
20230711,123000,69826410,7350,7350,7350,7350,1
|
|
20230711,122900,69819060,7390,7390,7390,7390,0
|
|
20230711,122800,69819060,7390,7370,7390,7370,25
|
|
20230711,122700,69634330,7390,7390,7390,7390,0
|
|
20230711,122600,69634330,7390,7390,7390,7390,0
|
|
20230711,122500,69634330,7390,7390,7390,7390,0
|
|
20230711,122400,69634330,7390,7390,7390,7390,0
|
|
20230711,122300,69634330,7390,7390,7390,7390,0
|
|
20230711,122200,69634330,7390,7390,7390,7390,0
|
|
20230711,122100,69634330,7390,7370,7390,7370,100
|
|
20230711,122000,68895350,7390,7390,7390,7390,0
|
|
20230711,121900,68895350,7390,7390,7390,7390,0
|
|
20230711,121800,68895350,7390,7390,7390,7390,0
|
|
20230711,121700,68895350,7390,7390,7390,7390,0
|
|
20230711,121600,68895350,7390,7370,7390,7370,14
|
|
20230711,121500,68792070,7390,7390,7390,7390,0
|
|
20230711,121400,68792070,7390,7390,7390,7390,0
|
|
20230711,121300,68792070,7390,7390,7390,7390,0
|
|
20230711,121200,68792070,7390,7370,7390,7370,135
|
|
20230711,121100,67795040,7370,7370,7370,7370,135
|
|
20230711,121000,66800090,7370,7370,7370,7370,0
|
|
20230711,120900,66800090,7370,7370,7370,7370,1
|
|
20230711,120800,66792720,7390,7390,7390,7390,0
|
|
20230711,120700,66792720,7390,7390,7390,7390,0
|
|
20230711,120600,66792720,7390,7390,7390,7390,0
|
|
20230711,120500,66792720,7390,7390,7390,7390,0
|
|
20230711,120400,66792720,7390,7370,7390,7370,3
|
|
20230711,120300,66770570,7370,7370,7370,7370,0
|
|
20230711,120200,66770570,7370,7370,7370,7370,0
|
|
20230711,120100,66770570,7370,7370,7370,7370,0
|
|
20230711,120000,66770570,7370,7370,7370,7370,0
|
|
20230711,115900,66770570,7370,7370,7370,7370,20
|
|
20230711,115800,66623170,7370,7370,7370,7370,1
|
|
20230711,115700,66615800,7370,7370,7370,7370,0
|
|
20230711,115600,66615800,7370,7370,7370,7370,1
|
|
20230711,115500,66608430,7370,7370,7370,7370,1
|
|
20230711,115400,66601060,7370,7370,7370,7370,36
|
|
20230711,115300,66335740,7370,7370,7370,7370,0
|
|
20230711,115200,66335740,7370,7370,7370,7370,0
|
|
20230711,115100,66335740,7370,7370,7370,7370,0
|
|
20230711,115000,66335740,7370,7370,7370,7370,0
|
|
20230711,114900,66335740,7370,7370,7370,7370,0
|
|
20230711,114800,66335740,7370,7370,7370,7370,1
|
|
20230711,114700,66328370,7380,7380,7380,7380,0
|
|
20230711,114600,66328370,7380,7380,7380,7380,0
|
|
20230711,114500,66328370,7380,7380,7380,7380,0
|
|
20230711,114400,66328370,7380,7380,7380,7380,0
|
|
20230711,114300,66328370,7380,7380,7380,7380,0
|
|
20230711,114200,66328370,7380,7380,7380,7380,0
|
|
20230711,114100,66328370,7380,7380,7380,7380,0
|
|
20230711,114000,66328370,7380,7380,7380,7380,0
|
|
20230711,113900,66328370,7380,7380,7380,7380,0
|
|
20230711,113800,66328370,7380,7380,7380,7380,0
|
|
20230711,113700,66328370,7380,7380,7380,7380,4
|
|
20230711,113600,66298850,7380,7380,7380,7380,20
|
|
20230711,113500,66151250,7330,7330,7330,7330,0
|
|
20230711,113400,66151250,7330,7330,7330,7330,0
|
|
20230711,113300,66151250,7330,7330,7330,7330,2619
|
|
20230711,113200,46953980,7340,7340,7340,7340,77
|
|
20230711,113100,46388800,7350,7350,7350,7350,0
|
|
20230711,113000,46388800,7350,7350,7350,7350,0
|
|
20230711,112900,46388800,7350,7350,7350,7350,0
|
|
20230711,112800,46388800,7350,7350,7350,7350,0
|
|
20230711,112700,46388800,7350,7350,7350,7350,0
|
|
20230711,112600,46388800,7350,7350,7350,7350,413
|
|
20230711,112500,43353250,7360,7360,7360,7360,265
|
|
20230711,112400,41402850,7370,7370,7370,7370,151
|
|
20230711,112300,40289980,7380,7380,7380,7380,68
|
|
20230711,112200,39788140,7380,7380,7380,7380,0
|
|
20230711,112100,39788140,7380,7380,7380,7380,0
|
|
20230711,112000,39788140,7380,7380,7380,7380,10
|
|
20230711,111900,39714340,7380,7390,7390,7380,248
|
|
20230711,111800,37883510,7390,7390,7390,7390,0
|
|
20230711,111700,37883510,7390,7390,7390,7390,0
|
|
20230711,111600,37883510,7390,7390,7390,7390,0
|
|
20230711,111500,37883510,7390,7390,7390,7390,1
|
|
20230711,111400,37876120,7400,7400,7400,7400,2
|
|
20230711,111300,37861320,7390,7390,7390,7390,0
|
|
20230711,111200,37861320,7390,7390,7390,7390,0
|
|
20230711,111100,37861320,7390,7390,7390,7390,0
|
|
20230711,111000,37861320,7390,7390,7390,7390,240
|
|
20230711,110900,36087720,7390,7390,7390,7390,0
|
|
20230711,110800,36087720,7390,7390,7390,7390,0
|
|
20230711,110700,36087720,7390,7390,7390,7390,184
|
|
20230711,110600,34727960,7390,7390,7390,7390,143
|
|
20230711,110500,33671190,7390,7390,7390,7390,67
|
|
20230711,110400,33176060,7390,7390,7390,7390,59
|
|
20230711,110300,32740050,7390,7390,7390,7390,0
|
|
20230711,110200,32740050,7390,7390,7390,7390,0
|
|
20230711,110100,32740050,7390,7390,7390,7390,0
|
|
20230711,110000,32740050,7390,7390,7390,7390,0
|
|
20230711,105900,32740050,7390,7390,7390,7390,0
|
|
20230711,105800,32740050,7390,7390,7390,7390,0
|
|
20230711,105700,32740050,7390,7390,7390,7390,0
|
|
20230711,105600,32740050,7390,7390,7390,7390,0
|
|
20230711,105500,32740050,7390,7390,7390,7390,0
|
|
20230711,105400,32740050,7390,7390,7390,7390,4
|
|
20230711,105300,32710490,7390,7390,7390,7390,7
|
|
20230711,105200,32658760,7400,7400,7400,7400,0
|
|
20230711,105100,32658760,7400,7400,7400,7400,3
|
|
20230711,105000,32636560,7400,7400,7400,7400,0
|
|
20230711,104900,32636560,7400,7400,7400,7400,0
|
|
20230711,104800,32636560,7400,7400,7400,7400,0
|
|
20230711,104700,32636560,7400,7400,7400,7400,5
|
|
20230711,104600,32599560,7400,7400,7400,7400,0
|
|
20230711,104500,32599560,7400,7400,7400,7400,0
|
|
20230711,104400,32599560,7400,7400,7400,7400,0
|
|
20230711,104300,32599560,7400,7400,7400,7400,0
|
|
20230711,104200,32599560,7400,7400,7400,7400,0
|
|
20230711,104100,32599560,7400,7400,7400,7400,0
|
|
20230711,104000,32599560,7400,7400,7400,7400,0
|
|
20230711,103900,32599560,7400,7400,7400,7400,0
|
|
20230711,103800,32599560,7400,7400,7400,7400,0
|
|
20230711,103700,32599560,7400,7400,7400,7400,0
|
|
20230711,103600,32599560,7400,7400,7400,7400,0
|
|
20230711,103500,32599560,7400,7400,7400,7400,0
|
|
20230711,103400,32599560,7400,7400,7400,7400,3
|
|
20230711,103300,32577360,7400,7400,7400,7400,0
|
|
20230711,103200,32577360,7400,7400,7400,7400,6
|
|
20230711,103100,32532960,7400,7400,7400,7400,30
|
|
20230711,103000,32310960,7400,7400,7400,7400,0
|
|
20230711,102900,32310960,7400,7400,7400,7400,0
|
|
20230711,102800,32310960,7400,7400,7400,7400,0
|
|
20230711,102700,32310960,7400,7400,7400,7400,0
|
|
20230711,102600,32310960,7400,7400,7400,7400,0
|
|
20230711,102500,32310960,7400,7400,7400,7400,30
|
|
20230711,102400,32088960,7390,7400,7400,7390,160
|
|
20230711,102300,30905060,7400,7400,7400,7400,10
|
|
20230711,102200,30831060,7400,7400,7400,7400,0
|
|
20230711,102100,30831060,7400,7400,7400,7400,1
|
|
20230711,102000,30823660,7400,7400,7400,7400,10
|
|
20230711,101900,30749660,7400,7400,7400,7400,0
|
|
20230711,101800,30749660,7400,7400,7400,7400,0
|
|
20230711,101700,30749660,7400,7400,7400,7400,1
|
|
20230711,101600,30742260,7390,7400,7400,7390,54
|
|
20230711,101500,30342960,7400,7400,7400,7400,0
|
|
20230711,101400,30342960,7400,7390,7400,7390,648
|
|
20230711,101300,25547790,7390,7390,7390,7390,200
|
|
20230711,101200,24069790,7400,7400,7400,7400,0
|
|
20230711,101100,24069790,7400,7400,7400,7400,86
|
|
20230711,101000,23433390,7400,7410,7410,7400,318
|
|
20230711,100900,21078470,7410,7410,7410,7410,150
|
|
20230711,100800,19966970,7400,7400,7400,7400,191
|
|
20230711,100700,18553570,7400,7380,7400,7380,174
|
|
20230711,100600,17266550,7380,7380,7380,7380,60
|
|
20230711,100500,16823750,7380,7380,7380,7380,150
|
|
20230711,100400,15716750,7380,7380,7380,7380,0
|
|
20230711,100300,15716750,7380,7380,7380,7380,120
|
|
20230711,100200,14831150,7380,7380,7380,7380,10
|
|
20230711,100100,14757350,7380,7380,7380,7380,157
|
|
20230711,100000,13598690,7380,7380,7380,7380,0
|
|
20230711,095900,13598690,7380,7380,7380,7380,0
|
|
20230711,095800,13598690,7380,7380,7380,7380,0
|
|
20230711,095700,13598690,7380,7370,7380,7370,17
|
|
20230711,095600,13473330,7370,7370,7370,7370,0
|
|
20230711,095500,13473330,7370,7370,7370,7370,28
|
|
20230711,095400,13266970,7370,7370,7370,7370,100
|
|
20230711,095300,12529970,7380,7380,7380,7380,0
|
|
20230711,095200,12529970,7380,7370,7380,7370,629
|
|
20230711,095100,7890530,7360,7360,7360,7360,0
|
|
20230711,095000,7890530,7360,7360,7360,7360,1
|
|
20230711,094900,7883170,7360,7360,7360,7360,20
|
|
20230711,094800,7735970,7370,7370,7370,7370,0
|
|
20230711,094700,7735970,7370,7370,7370,7370,0
|
|
20230711,094600,7735970,7370,7370,7370,7370,0
|
|
20230711,094500,7735970,7370,7370,7370,7370,0
|
|
20230711,094400,7735970,7370,7370,7370,7370,0
|
|
20230711,094300,7735970,7370,7370,7370,7370,0
|
|
20230711,094200,7735970,7370,7370,7370,7370,0
|
|
20230711,094100,7735970,7370,7370,7370,7370,0
|
|
20230711,094000,7735970,7370,7370,7370,7370,0
|
|
20230711,093900,7735970,7370,7370,7370,7370,0
|
|
20230711,093800,7735970,7370,7370,7370,7370,0
|
|
20230711,093700,7735970,7370,7370,7370,7370,0
|
|
20230711,093600,7735970,7370,7370,7370,7370,2
|
|
20230711,093500,7721230,7370,7370,7370,7370,0
|
|
20230711,093400,7721230,7370,7370,7370,7370,0
|
|
20230711,093300,7721230,7370,7370,7370,7370,0
|
|
20230711,093200,7721230,7370,7370,7370,7370,0
|
|
20230711,093100,7721230,7370,7370,7370,7370,0
|
|
20230711,093000,7721230,7370,7370,7370,7370,0
|
|
20230711,092900,7721230,7370,7370,7370,7370,0
|
|
20230711,092800,7721230,7370,7370,7370,7370,6
|
|
20230711,092700,7677010,7370,7370,7370,7370,0
|
|
20230711,092600,7677010,7370,7370,7370,7370,2
|
|
20230711,092500,7662270,7370,7370,7370,7370,3
|
|
20230711,092400,7640160,7350,7350,7350,7350,0
|
|
20230711,092300,7640160,7350,7350,7350,7350,1
|
|
20230711,092200,7632810,7350,7350,7350,7350,7
|
|
20230711,092100,7581360,7350,7360,7360,7350,256
|
|
20230711,092000,5699700,7370,7370,7370,7370,0
|
|
20230711,091900,5699700,7370,7370,7370,7370,39
|
|
20230711,091800,5412270,7380,7380,7380,7380,0
|
|
20230711,091700,5412270,7380,7380,7380,7380,0
|
|
20230711,091600,5412270,7380,7380,7380,7380,0
|
|
20230711,091500,5412270,7380,7380,7380,7380,0
|
|
20230711,091400,5412270,7380,7380,7380,7380,1
|
|
20230711,091300,5404890,7380,7380,7380,7380,0
|
|
20230711,091200,5404890,7380,7380,7380,7380,2
|
|
20230711,091100,5390130,7390,7350,7390,7350,48
|
|
20230711,091000,5037210,7390,7360,7390,7360,103
|
|
20230711,090900,4276780,7350,7350,7350,7350,0
|
|
20230711,090800,4276780,7350,7340,7350,7340,4
|
|
20230711,090700,4247410,7350,7350,7350,7350,0
|
|
20230711,090600,4247410,7350,7320,7350,7290,213
|
|
20230711,090500,2682460,7330,7370,7370,7330,161
|
|
20230711,090400,1500030,7370,7370,7370,7370,3
|
|
20230711,090300,1477920,7350,7350,7350,7350,0
|
|
20230711,090200,1477920,7350,7340,7360,7340,57
|
|
20230711,090100,1059490,7360,7360,7360,7360,109
|
|
20230711,090000,257250,7350,7350,7350,7350,35
|