612 lines
28 KiB
CSV
612 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,190900,113363730,7880,7880,7880,7880,147
|
|
20230724,190800,113363730,7880,7880,7880,7880,0
|
|
20230724,190700,113363730,7880,7880,7880,7880,0
|
|
20230724,190600,113363730,7880,7880,7880,7880,0
|
|
20230724,190500,113363730,7880,7880,7880,7880,0
|
|
20230724,190400,113363730,7880,7880,7880,7880,0
|
|
20230724,190300,113363730,7880,7880,7880,7880,0
|
|
20230724,190200,113363730,7880,7880,7880,7880,0
|
|
20230724,190100,113363730,7880,7880,7880,7880,0
|
|
20230724,190000,113363730,7880,7880,7880,7880,0
|
|
20230724,185900,113363730,7880,7880,7880,7880,0
|
|
20230724,185800,113363730,7880,7880,7880,7880,0
|
|
20230724,185700,113363730,7880,7880,7880,7880,0
|
|
20230724,185600,113363730,7880,7880,7880,7880,0
|
|
20230724,185500,113363730,7880,7880,7880,7880,0
|
|
20230724,185400,113363730,7880,7880,7880,7880,0
|
|
20230724,185300,113363730,7880,7880,7880,7880,0
|
|
20230724,185200,113363730,7880,7880,7880,7880,0
|
|
20230724,185100,113363730,7880,7880,7880,7880,0
|
|
20230724,185000,113363730,7880,7880,7880,7880,0
|
|
20230724,184900,113363730,7880,7880,7880,7880,0
|
|
20230724,184800,113363730,7880,7880,7880,7880,0
|
|
20230724,184700,113363730,7880,7880,7880,7880,0
|
|
20230724,184600,113363730,7880,7880,7880,7880,0
|
|
20230724,184500,113363730,7880,7880,7880,7880,0
|
|
20230724,184400,113363730,7880,7880,7880,7880,0
|
|
20230724,184300,113363730,7880,7880,7880,7880,0
|
|
20230724,184200,113363730,7880,7880,7880,7880,0
|
|
20230724,184100,113363730,7880,7880,7880,7880,0
|
|
20230724,184000,113363730,7880,7880,7880,7880,0
|
|
20230724,183900,113363730,7880,7880,7880,7880,147
|
|
20230724,183800,113363730,7880,7880,7880,7880,0
|
|
20230724,183700,113363730,7880,7880,7880,7880,0
|
|
20230724,183600,113363730,7880,7880,7880,7880,0
|
|
20230724,183500,113363730,7880,7880,7880,7880,0
|
|
20230724,183400,113363730,7880,7880,7880,7880,0
|
|
20230724,183300,113363730,7880,7880,7880,7880,0
|
|
20230724,183200,113363730,7880,7880,7880,7880,0
|
|
20230724,183100,113363730,7880,7880,7880,7880,0
|
|
20230724,183000,113363730,7880,7880,7880,7880,0
|
|
20230724,182900,113363730,7880,7880,7880,7880,0
|
|
20230724,182800,113363730,7880,7880,7880,7880,0
|
|
20230724,182700,113363730,7880,7880,7880,7880,0
|
|
20230724,182600,113363730,7880,7880,7880,7880,0
|
|
20230724,182500,113363730,7880,7880,7880,7880,0
|
|
20230724,182400,113363730,7880,7880,7880,7880,0
|
|
20230724,182300,113363730,7880,7880,7880,7880,0
|
|
20230724,182200,113363730,7880,7880,7880,7880,0
|
|
20230724,182100,113363730,7880,7880,7880,7880,0
|
|
20230724,182000,113363730,7880,7880,7880,7880,0
|
|
20230724,181900,113363730,7880,7880,7880,7880,0
|
|
20230724,181800,113363730,7880,7880,7880,7880,0
|
|
20230724,181700,113363730,7880,7880,7880,7880,0
|
|
20230724,181600,113363730,7880,7880,7880,7880,0
|
|
20230724,181500,113363730,7880,7880,7880,7880,0
|
|
20230724,181400,113363730,7880,7880,7880,7880,0
|
|
20230724,181300,113363730,7880,7880,7880,7880,0
|
|
20230724,181200,113363730,7880,7880,7880,7880,0
|
|
20230724,181100,113363730,7880,7880,7880,7880,0
|
|
20230724,181000,113363730,7880,7880,7880,7880,0
|
|
20230724,180900,113363730,7880,7880,7880,7880,147
|
|
20230724,180800,113363730,7880,7880,7880,7880,0
|
|
20230724,180700,113363730,7880,7880,7880,7880,0
|
|
20230724,180600,113363730,7880,7880,7880,7880,0
|
|
20230724,180500,113363730,7880,7880,7880,7880,0
|
|
20230724,180400,113363730,7880,7880,7880,7880,0
|
|
20230724,180300,113363730,7880,7880,7880,7880,0
|
|
20230724,180200,113363730,7880,7880,7880,7880,0
|
|
20230724,180100,113363730,7880,7880,7880,7880,0
|
|
20230724,180000,113363730,7880,7880,7880,7880,0
|
|
20230724,175900,113363730,7880,7880,7880,7880,0
|
|
20230724,175800,113363730,7880,7880,7880,7880,0
|
|
20230724,175700,113363730,7880,7880,7880,7880,0
|
|
20230724,175600,113363730,7880,7880,7880,7880,0
|
|
20230724,175500,113363730,7880,7880,7880,7880,0
|
|
20230724,175400,113363730,7880,7880,7880,7880,0
|
|
20230724,175300,113363730,7880,7880,7880,7880,0
|
|
20230724,175200,113363730,7880,7880,7880,7880,0
|
|
20230724,175100,113363730,7880,7880,7880,7880,0
|
|
20230724,175000,113363730,7880,7880,7880,7880,0
|
|
20230724,174900,113363730,7880,7880,7880,7880,0
|
|
20230724,174800,113363730,7880,7880,7880,7880,0
|
|
20230724,174700,113363730,7880,7880,7880,7880,0
|
|
20230724,174600,113363730,7880,7880,7880,7880,0
|
|
20230724,174500,113363730,7880,7880,7880,7880,0
|
|
20230724,174400,113363730,7880,7880,7880,7880,0
|
|
20230724,174300,113363730,7880,7880,7880,7880,0
|
|
20230724,174200,113363730,7880,7880,7880,7880,0
|
|
20230724,174100,113363730,7880,7880,7880,7880,0
|
|
20230724,174000,113363730,7880,7880,7880,7880,0
|
|
20230724,173900,113363730,7880,7880,7880,7880,147
|
|
20230724,173800,113363730,7880,7880,7880,7880,0
|
|
20230724,173700,113363730,7880,7880,7880,7880,0
|
|
20230724,173600,113363730,7880,7880,7880,7880,0
|
|
20230724,173500,113363730,7880,7880,7880,7880,0
|
|
20230724,173400,113363730,7880,7880,7880,7880,0
|
|
20230724,173300,113363730,7880,7880,7880,7880,0
|
|
20230724,173200,113363730,7880,7880,7880,7880,0
|
|
20230724,173100,113363730,7880,7880,7880,7880,0
|
|
20230724,173000,113363730,7880,7880,7880,7880,0
|
|
20230724,172900,113363730,7880,7880,7880,7880,0
|
|
20230724,172800,113363730,7880,7880,7880,7880,0
|
|
20230724,172700,113363730,7880,7880,7880,7880,0
|
|
20230724,172600,113363730,7880,7880,7880,7880,0
|
|
20230724,172500,113363730,7880,7880,7880,7880,0
|
|
20230724,172400,113363730,7880,7880,7880,7880,0
|
|
20230724,172300,113363730,7880,7880,7880,7880,0
|
|
20230724,172200,113363730,7880,7880,7880,7880,0
|
|
20230724,172100,113363730,7880,7880,7880,7880,0
|
|
20230724,172000,113363730,7880,7880,7880,7880,0
|
|
20230724,171900,113363730,7880,7880,7880,7880,0
|
|
20230724,171800,113363730,7880,7880,7880,7880,0
|
|
20230724,171700,113363730,7880,7880,7880,7880,0
|
|
20230724,171600,113363730,7880,7880,7880,7880,0
|
|
20230724,171500,113363730,7880,7880,7880,7880,0
|
|
20230724,171400,113363730,7880,7880,7880,7880,0
|
|
20230724,171300,113363730,7880,7880,7880,7880,0
|
|
20230724,171200,113363730,7880,7880,7880,7880,0
|
|
20230724,171100,113363730,7880,7880,7880,7880,0
|
|
20230724,171000,113363730,7880,7880,7880,7880,0
|
|
20230724,170900,113363730,7880,7880,7880,7880,147
|
|
20230724,170800,113363730,7880,7880,7880,7880,0
|
|
20230724,170700,113363730,7880,7880,7880,7880,0
|
|
20230724,170600,113363730,7880,7880,7880,7880,0
|
|
20230724,170500,113363730,7880,7880,7880,7880,0
|
|
20230724,170400,113363730,7880,7880,7880,7880,0
|
|
20230724,170300,113363730,7880,7880,7880,7880,0
|
|
20230724,170200,113363730,7880,7880,7880,7880,0
|
|
20230724,170100,113363730,7880,7880,7880,7880,0
|
|
20230724,170000,113363730,7880,7880,7880,7880,0
|
|
20230724,165900,113363730,7880,7880,7880,7880,0
|
|
20230724,165800,113363730,7880,7880,7880,7880,0
|
|
20230724,165700,113363730,7880,7880,7880,7880,0
|
|
20230724,165600,113363730,7880,7880,7880,7880,0
|
|
20230724,165500,113363730,7880,7880,7880,7880,0
|
|
20230724,165400,113363730,7880,7880,7880,7880,0
|
|
20230724,165300,113363730,7880,7880,7880,7880,0
|
|
20230724,165200,113363730,7880,7880,7880,7880,0
|
|
20230724,165100,113363730,7880,7880,7880,7880,0
|
|
20230724,165000,113363730,7880,7880,7880,7880,0
|
|
20230724,164900,113363730,7880,7880,7880,7880,0
|
|
20230724,164800,113363730,7880,7880,7880,7880,0
|
|
20230724,164700,113363730,7880,7880,7880,7880,0
|
|
20230724,164600,113363730,7880,7880,7880,7880,0
|
|
20230724,164500,113363730,7880,7880,7880,7880,0
|
|
20230724,164400,113363730,7880,7880,7880,7880,0
|
|
20230724,164300,113363730,7880,7880,7880,7880,0
|
|
20230724,164200,113363730,7880,7880,7880,7880,0
|
|
20230724,164100,113363730,7880,7880,7880,7880,0
|
|
20230724,164000,113363730,7880,7880,7880,7880,0
|
|
20230724,163900,113363730,7880,7880,7880,7880,147
|
|
20230724,163800,113363730,7880,7880,7880,7880,0
|
|
20230724,163700,113363730,7880,7880,7880,7880,0
|
|
20230724,163600,113363730,7880,7880,7880,7880,0
|
|
20230724,163500,113363730,7880,7880,7880,7880,0
|
|
20230724,163400,113363730,7880,7880,7880,7880,0
|
|
20230724,163300,113363730,7880,7880,7880,7880,0
|
|
20230724,163200,113363730,7880,7880,7880,7880,0
|
|
20230724,163100,113363730,7880,7880,7880,7880,0
|
|
20230724,163000,113363730,7880,7880,7880,7880,0
|
|
20230724,162900,113363730,7880,7880,7880,7880,0
|
|
20230724,162800,113363730,7880,7880,7880,7880,0
|
|
20230724,162700,113363730,7880,7880,7880,7880,0
|
|
20230724,162600,113363730,7880,7880,7880,7880,0
|
|
20230724,162500,113363730,7880,7880,7880,7880,0
|
|
20230724,162400,113363730,7880,7880,7880,7880,0
|
|
20230724,162300,113363730,7880,7880,7880,7880,0
|
|
20230724,162200,113363730,7880,7880,7880,7880,0
|
|
20230724,162100,113363730,7880,7880,7880,7880,0
|
|
20230724,162000,113363730,7880,7880,7880,7880,0
|
|
20230724,161900,113363730,7880,7880,7880,7880,0
|
|
20230724,161800,113363730,7880,7880,7880,7880,0
|
|
20230724,161700,113363730,7880,7880,7880,7880,0
|
|
20230724,161600,113363730,7880,7880,7880,7880,0
|
|
20230724,161500,113363730,7880,7880,7880,7880,0
|
|
20230724,161400,113363730,7880,7880,7880,7880,0
|
|
20230724,161300,113363730,7880,7880,7880,7880,0
|
|
20230724,161200,113363730,7880,7880,7880,7880,0
|
|
20230724,161100,113363730,7880,7880,7880,7880,0
|
|
20230724,161000,113363730,7880,7880,7880,7880,0
|
|
20230724,160900,113363730,7880,7880,7880,7880,147
|
|
20230724,160800,113363730,7880,7880,7880,7880,0
|
|
20230724,160700,113363730,7880,7880,7880,7880,0
|
|
20230724,160600,113363730,7880,7880,7880,7880,0
|
|
20230724,160500,113363730,7880,7880,7880,7880,0
|
|
20230724,160400,113363730,7880,7880,7880,7880,0
|
|
20230724,160300,113363730,7880,7880,7880,7880,0
|
|
20230724,160200,113363730,7880,7880,7880,7880,0
|
|
20230724,160100,113363730,7880,7880,7880,7880,0
|
|
20230724,160000,113363730,7880,7880,7880,7880,0
|
|
20230724,155900,113363730,7880,7880,7880,7880,0
|
|
20230724,155800,113363730,7880,7880,7880,7880,0
|
|
20230724,155700,113363730,7880,7880,7880,7880,0
|
|
20230724,155600,113363730,7880,7880,7880,7880,0
|
|
20230724,155500,113363730,7880,7880,7880,7880,0
|
|
20230724,155400,113363730,7880,7880,7880,7880,0
|
|
20230724,155300,113363730,7880,7880,7880,7880,0
|
|
20230724,155200,113363730,7880,7880,7880,7880,0
|
|
20230724,155100,113363730,7880,7880,7880,7880,0
|
|
20230724,155000,113363730,7880,7880,7880,7880,0
|
|
20230724,154900,113363730,7880,7880,7880,7880,0
|
|
20230724,154800,113363730,7880,7880,7880,7880,0
|
|
20230724,154700,113363730,7880,7880,7880,7880,0
|
|
20230724,154600,113363730,7880,7880,7880,7880,0
|
|
20230724,154500,113363730,7880,7880,7880,7880,0
|
|
20230724,154400,113363730,7880,7880,7880,7880,0
|
|
20230724,154300,113363730,7880,7880,7880,7880,0
|
|
20230724,154200,113363730,7880,7880,7880,7880,0
|
|
20230724,154100,113363730,7880,7880,7880,7880,0
|
|
20230724,154000,113363730,7880,7880,7880,7880,0
|
|
20230724,153900,113363730,7880,7880,7880,7880,147
|
|
20230724,153800,113363730,7880,7880,7880,7880,0
|
|
20230724,153700,113363730,7880,7880,7880,7880,0
|
|
20230724,153600,113363730,7880,7880,7880,7880,0
|
|
20230724,153500,113363730,7880,7880,7880,7880,0
|
|
20230724,153400,113363730,7880,7880,7880,7880,0
|
|
20230724,153300,113363730,7880,7880,7880,7880,0
|
|
20230724,153200,113363730,7880,7880,7880,7880,0
|
|
20230724,153100,113363730,7880,7880,7880,7880,0
|
|
20230724,153000,113363730,7880,7880,7880,7880,147
|
|
20230724,152900,112205370,7850,7850,7850,7850,0
|
|
20230724,152800,112205370,7850,7850,7850,7850,0
|
|
20230724,152700,112205370,7850,7850,7850,7850,0
|
|
20230724,152600,112205370,7850,7850,7850,7850,0
|
|
20230724,152500,112205370,7850,7850,7850,7850,0
|
|
20230724,152400,112205370,7850,7850,7850,7850,0
|
|
20230724,152300,112205370,7850,7850,7850,7850,0
|
|
20230724,152200,112205370,7850,7850,7850,7850,0
|
|
20230724,152100,112205370,7850,7850,7850,7850,0
|
|
20230724,152000,112205370,7850,7850,7850,7850,0
|
|
20230724,151900,112205370,7850,7860,7860,7850,38
|
|
20230724,151800,111906870,7850,7850,7850,7850,0
|
|
20230724,151700,111906870,7850,7850,7850,7850,5
|
|
20230724,151600,111867620,7870,7870,7870,7870,9
|
|
20230724,151500,111796790,7870,7870,7870,7870,0
|
|
20230724,151400,111796790,7870,7870,7870,7870,0
|
|
20230724,151300,111796790,7870,7870,7870,7870,0
|
|
20230724,151200,111796790,7870,7870,7870,7870,0
|
|
20230724,151100,111796790,7870,7870,7870,7870,1
|
|
20230724,151000,111788920,7870,7870,7870,7870,0
|
|
20230724,150900,111788920,7870,7870,7870,7870,0
|
|
20230724,150800,111788920,7870,7870,7870,7870,15
|
|
20230724,150700,111670870,7870,7870,7870,7870,0
|
|
20230724,150600,111670870,7870,7870,7870,7870,100
|
|
20230724,150500,110883870,7880,7880,7880,7880,12
|
|
20230724,150400,110789310,7880,7880,7880,7880,10
|
|
20230724,150300,110710510,7870,7880,7880,7870,101
|
|
20230724,150200,109914640,7880,7880,7880,7880,0
|
|
20230724,150100,109914640,7880,7880,7880,7880,7
|
|
20230724,150000,109859480,7880,7880,7880,7880,38
|
|
20230724,145900,109560040,7880,7880,7880,7880,0
|
|
20230724,145800,109560040,7880,7880,7880,7880,0
|
|
20230724,145700,109560040,7880,7880,7880,7880,0
|
|
20230724,145600,109560040,7880,7880,7880,7880,1
|
|
20230724,145500,109552160,7880,7880,7880,7880,1
|
|
20230724,145400,109544280,7850,7850,7850,7850,1121
|
|
20230724,145300,100744430,7840,7840,7840,7840,33
|
|
20230724,145200,100485710,7840,7840,7840,7840,0
|
|
20230724,145100,100485710,7840,7840,7840,7840,6
|
|
20230724,145000,100438670,7840,7840,7840,7840,20
|
|
20230724,144900,100281870,7840,7840,7840,7840,1
|
|
20230724,144800,100274030,7840,7840,7840,7840,0
|
|
20230724,144700,100274030,7840,7840,7840,7840,10
|
|
20230724,144600,100195630,7850,7850,7850,7850,20
|
|
20230724,144500,100038630,7850,7850,7850,7850,37
|
|
20230724,144400,99748180,7830,7830,7830,7830,0
|
|
20230724,144300,99748180,7830,7830,7830,7830,0
|
|
20230724,144200,99748180,7830,7850,7850,7830,35
|
|
20230724,144100,99473760,7850,7850,7850,7850,0
|
|
20230724,144000,99473760,7850,7850,7850,7850,0
|
|
20230724,143900,99473760,7850,7850,7850,7850,1
|
|
20230724,143800,99465910,7840,7840,7840,7840,4
|
|
20230724,143700,99434550,7840,7840,7840,7840,0
|
|
20230724,143600,99434550,7840,7840,7840,7840,5
|
|
20230724,143500,99395350,7820,7820,7820,7820,0
|
|
20230724,143400,99395350,7820,7820,7820,7820,0
|
|
20230724,143300,99395350,7820,7820,7820,7820,0
|
|
20230724,143200,99395350,7820,7820,7820,7820,50
|
|
20230724,143100,99004350,7820,7840,7840,7820,1500
|
|
20230724,143000,87269070,7850,7850,7850,7850,57
|
|
20230724,142900,86821620,7850,7850,7850,7850,0
|
|
20230724,142800,86821620,7850,7850,7850,7850,1
|
|
20230724,142700,86813770,7850,7850,7850,7850,0
|
|
20230724,142600,86813770,7850,7850,7850,7850,0
|
|
20230724,142500,86813770,7850,7850,7850,7850,1
|
|
20230724,142400,86805920,7840,7840,7840,7840,0
|
|
20230724,142300,86805920,7840,7840,7840,7840,0
|
|
20230724,142200,86805920,7840,7840,7840,7840,20
|
|
20230724,142100,86649120,7840,7840,7840,7840,1
|
|
20230724,142000,86641280,7850,7850,7850,7850,13
|
|
20230724,141900,86539230,7850,7850,7850,7850,1
|
|
20230724,141800,86531380,7850,7850,7850,7850,33
|
|
20230724,141700,86272330,7850,7850,7850,7850,0
|
|
20230724,141600,86272330,7850,7850,7850,7850,100
|
|
20230724,141500,85487330,7850,7850,7850,7850,37
|
|
20230724,141400,85196880,7830,7830,7830,7830,0
|
|
20230724,141300,85196880,7830,7830,7830,7830,0
|
|
20230724,141200,85196880,7830,7830,7830,7830,0
|
|
20230724,141100,85196880,7830,7830,7830,7830,0
|
|
20230724,141000,85196880,7830,7830,7830,7830,0
|
|
20230724,140900,85196880,7830,7830,7830,7830,0
|
|
20230724,140800,85196880,7830,7830,7830,7830,0
|
|
20230724,140700,85196880,7830,7830,7830,7830,0
|
|
20230724,140600,85196880,7830,7830,7830,7830,0
|
|
20230724,140500,85196880,7830,7830,7830,7830,0
|
|
20230724,140400,85196880,7830,7830,7830,7830,0
|
|
20230724,140300,85196880,7830,7830,7830,7830,0
|
|
20230724,140200,85196880,7830,7830,7830,7830,0
|
|
20230724,140100,85196880,7830,7850,7850,7830,63
|
|
20230724,140000,84703450,7850,7850,7850,7850,30
|
|
20230724,135900,84467950,7830,7830,7830,7830,0
|
|
20230724,135800,84467950,7830,7850,7850,7830,200
|
|
20230724,135700,82901030,7860,7860,7860,7860,2
|
|
20230724,135600,82885310,7860,7850,7860,7850,103
|
|
20230724,135500,82076730,7860,7860,7860,7860,0
|
|
20230724,135400,82076730,7860,7860,7860,7860,1
|
|
20230724,135300,82068870,7860,7860,7860,7860,0
|
|
20230724,135200,82068870,7860,7860,7860,7860,0
|
|
20230724,135100,82068870,7860,7860,7860,7860,0
|
|
20230724,135000,82068870,7860,7860,7860,7860,0
|
|
20230724,134900,82068870,7860,7860,7860,7860,0
|
|
20230724,134800,82068870,7860,7860,7860,7860,0
|
|
20230724,134700,82068870,7860,7860,7860,7860,0
|
|
20230724,134600,82068870,7860,7860,7860,7860,24
|
|
20230724,134500,81880230,7860,7870,7870,7860,78
|
|
20230724,134400,81266780,7870,7870,7870,7870,0
|
|
20230724,134300,81266780,7870,7870,7870,7870,0
|
|
20230724,134200,81266780,7870,7870,7870,7870,0
|
|
20230724,134100,81266780,7870,7870,7870,7870,0
|
|
20230724,134000,81266780,7870,7870,7870,7870,0
|
|
20230724,133900,81266780,7870,7870,7870,7870,0
|
|
20230724,133800,81266780,7870,7870,7870,7870,11
|
|
20230724,133700,81180210,7890,7890,7890,7890,0
|
|
20230724,133600,81180210,7890,7890,7890,7890,0
|
|
20230724,133500,81180210,7890,7890,7890,7890,0
|
|
20230724,133400,81180210,7890,7890,7890,7890,0
|
|
20230724,133300,81180210,7890,7890,7890,7890,0
|
|
20230724,133200,81180210,7890,7890,7890,7890,0
|
|
20230724,133100,81180210,7890,7890,7890,7890,0
|
|
20230724,133000,81180210,7890,7890,7890,7890,37
|
|
20230724,132900,80888280,7870,7870,7870,7870,0
|
|
20230724,132800,80888280,7870,7870,7870,7870,0
|
|
20230724,132700,80888280,7870,7870,7870,7870,0
|
|
20230724,132600,80888280,7870,7870,7870,7870,2
|
|
20230724,132500,80872540,7880,7880,7880,7880,1
|
|
20230724,132400,80864660,7880,7890,7890,7880,43
|
|
20230724,132300,80525700,7880,7880,7880,7880,0
|
|
20230724,132200,80525700,7880,7880,7880,7880,0
|
|
20230724,132100,80525700,7880,7880,7880,7880,0
|
|
20230724,132000,80525700,7880,7880,7880,7880,0
|
|
20230724,131900,80525700,7880,7880,7880,7880,0
|
|
20230724,131800,80525700,7880,7880,7880,7880,0
|
|
20230724,131700,80525700,7880,7880,7880,7880,1
|
|
20230724,131600,80517820,7890,7890,7890,7890,0
|
|
20230724,131500,80517820,7890,7890,7890,7890,37
|
|
20230724,131400,80225890,7890,7890,7890,7890,0
|
|
20230724,131300,80225890,7890,7890,7890,7890,0
|
|
20230724,131200,80225890,7890,7890,7890,7890,0
|
|
20230724,131100,80225890,7890,7890,7890,7890,0
|
|
20230724,131000,80225890,7890,7890,7890,7890,0
|
|
20230724,130900,80225890,7890,7890,7890,7890,15
|
|
20230724,130800,80107540,7890,7890,7890,7890,0
|
|
20230724,130700,80107540,7890,7890,7890,7890,0
|
|
20230724,130600,80107540,7890,7890,7890,7890,1
|
|
20230724,130500,80099650,7890,7890,7890,7890,42
|
|
20230724,130400,79768270,7880,7880,7880,7880,0
|
|
20230724,130300,79768270,7880,7880,7880,7880,0
|
|
20230724,130200,79768270,7880,7880,7880,7880,1
|
|
20230724,130100,79760390,7880,7880,7880,7880,0
|
|
20230724,130000,79760390,7880,7880,7880,7880,37
|
|
20230724,125900,79468830,7860,7860,7860,7860,0
|
|
20230724,125800,79468830,7860,7860,7860,7860,0
|
|
20230724,125700,79468830,7860,7880,7880,7860,42
|
|
20230724,125600,79138670,7880,7880,7880,7880,26
|
|
20230724,125500,78933790,7880,7880,7880,7880,0
|
|
20230724,125400,78933790,7880,7880,7880,7880,1
|
|
20230724,125300,78925910,7880,7880,7880,7880,0
|
|
20230724,125200,78925910,7880,7880,7880,7880,0
|
|
20230724,125100,78925910,7880,7880,7880,7880,0
|
|
20230724,125000,78925910,7880,7880,7880,7880,0
|
|
20230724,124900,78925910,7880,7880,7880,7880,0
|
|
20230724,124800,78925910,7880,7880,7880,7880,0
|
|
20230724,124700,78925910,7880,7880,7880,7880,33
|
|
20230724,124600,78665870,7880,7880,7880,7880,1
|
|
20230724,124500,78657990,7880,7880,7880,7880,37
|
|
20230724,124400,78366430,7880,7880,7880,7880,200
|
|
20230724,124300,76790430,7880,7880,7880,7880,0
|
|
20230724,124200,76790430,7880,7880,7880,7880,1
|
|
20230724,124100,76782550,7880,7880,7880,7880,30
|
|
20230724,124000,76546150,7870,7870,7870,7870,5
|
|
20230724,123900,76506800,7860,7860,7860,7860,0
|
|
20230724,123800,76506800,7860,7860,7860,7860,1
|
|
20230724,123700,76498940,7850,7850,7850,7850,0
|
|
20230724,123600,76498940,7850,7850,7850,7850,1
|
|
20230724,123500,76491090,7850,7870,7870,7850,8
|
|
20230724,123400,76428150,7860,7860,7860,7860,21
|
|
20230724,123300,76263090,7860,7860,7860,7860,2
|
|
20230724,123200,76247370,7850,7850,7850,7850,0
|
|
20230724,123100,76247370,7850,7850,7850,7850,0
|
|
20230724,123000,76247370,7850,7850,7850,7840,123
|
|
20230724,122900,75281840,7850,7850,7850,7850,13
|
|
20230724,122800,75179790,7840,7840,7840,7840,0
|
|
20230724,122700,75179790,7840,7840,7840,7840,0
|
|
20230724,122600,75179790,7840,7840,7840,7840,20
|
|
20230724,122500,75022990,7830,7830,7830,7830,15
|
|
20230724,122400,74905540,7850,7850,7850,7850,6
|
|
20230724,122300,74858440,7850,7850,7850,7850,13
|
|
20230724,122200,74756390,7850,7850,7850,7850,38
|
|
20230724,122100,74458090,7850,7850,7850,7850,0
|
|
20230724,122000,74458090,7850,7850,7850,7850,13
|
|
20230724,121900,74356040,7850,7850,7850,7850,0
|
|
20230724,121800,74356040,7850,7850,7850,7850,2
|
|
20230724,121700,74340340,7850,7850,7850,7850,0
|
|
20230724,121600,74340340,7850,7850,7850,7850,0
|
|
20230724,121500,74340340,7850,7850,7850,7850,37
|
|
20230724,121400,74049890,7830,7830,7830,7830,95
|
|
20230724,121300,73306040,7850,7850,7850,7850,2
|
|
20230724,121200,73290340,7850,7850,7850,7850,0
|
|
20230724,121100,73290340,7850,7850,7850,7850,0
|
|
20230724,121000,73290340,7850,7850,7850,7850,0
|
|
20230724,120900,73290340,7850,7850,7850,7850,0
|
|
20230724,120800,73290340,7850,7850,7850,7850,0
|
|
20230724,120700,73290340,7850,7850,7850,7850,0
|
|
20230724,120600,73290340,7850,7820,7850,7800,1526
|
|
20230724,120500,61372930,7820,7820,7820,7820,0
|
|
20230724,120400,61372930,7820,7820,7820,7820,0
|
|
20230724,120300,61372930,7820,7820,7820,7820,0
|
|
20230724,120200,61372930,7820,7820,7820,7820,9
|
|
20230724,120100,61302550,7830,7820,7830,7820,19
|
|
20230724,120000,61153870,7830,7850,7850,7830,238
|
|
20230724,115900,59289590,7840,7840,7840,7840,13
|
|
20230724,115800,59187670,7830,7830,7830,7830,0
|
|
20230724,115700,59187670,7830,7830,7830,7830,0
|
|
20230724,115600,59187670,7830,7830,7830,7830,1
|
|
20230724,115500,59179840,7850,7850,7850,7850,0
|
|
20230724,115400,59179840,7850,7850,7850,7850,2
|
|
20230724,115300,59164140,7830,7830,7830,7830,0
|
|
20230724,115200,59164140,7830,7830,7830,7830,0
|
|
20230724,115100,59164140,7830,7830,7830,7830,0
|
|
20230724,115000,59164140,7830,7830,7830,7830,97
|
|
20230724,114900,58404630,7830,7830,7830,7830,0
|
|
20230724,114800,58404630,7830,7830,7830,7830,0
|
|
20230724,114700,58404630,7830,7840,7840,7830,76
|
|
20230724,114600,57809150,7840,7840,7840,7840,0
|
|
20230724,114500,57809150,7840,7850,7850,7840,38
|
|
20230724,114400,57510860,7840,7840,7840,7840,0
|
|
20230724,114300,57510860,7840,7840,7840,7840,0
|
|
20230724,114200,57510860,7840,7840,7840,7840,0
|
|
20230724,114100,57510860,7840,7840,7840,7840,0
|
|
20230724,114000,57510860,7840,7840,7840,7840,0
|
|
20230724,113900,57510860,7840,7840,7840,7840,0
|
|
20230724,113800,57510860,7840,7840,7840,7840,0
|
|
20230724,113700,57510860,7840,7840,7840,7840,1
|
|
20230724,113600,57503020,7830,7830,7830,7830,0
|
|
20230724,113500,57503020,7830,7830,7830,7830,0
|
|
20230724,113400,57503020,7830,7830,7830,7830,0
|
|
20230724,113300,57503020,7830,7830,7830,7830,0
|
|
20230724,113200,57503020,7830,7830,7830,7830,0
|
|
20230724,113100,57503020,7830,7830,7830,7830,0
|
|
20230724,113000,57503020,7830,7850,7850,7830,47
|
|
20230724,112900,57134270,7830,7830,7830,7830,36
|
|
20230724,112800,56852390,7830,7830,7830,7830,0
|
|
20230724,112700,56852390,7830,7830,7830,7830,0
|
|
20230724,112600,56852390,7830,7830,7830,7830,0
|
|
20230724,112500,56852390,7830,7830,7830,7830,0
|
|
20230724,112400,56852390,7830,7830,7830,7830,0
|
|
20230724,112300,56852390,7830,7830,7830,7830,0
|
|
20230724,112200,56852390,7830,7830,7830,7830,0
|
|
20230724,112100,56852390,7830,7830,7830,7830,18
|
|
20230724,112000,56711450,7830,7830,7830,7830,0
|
|
20230724,111900,56711450,7830,7840,7840,7830,1100
|
|
20230724,111800,48096940,7850,7850,7850,7850,0
|
|
20230724,111700,48096940,7850,7850,7850,7850,0
|
|
20230724,111600,48096940,7850,7850,7850,7850,109
|
|
20230724,111500,47241290,7880,7880,7880,7880,37
|
|
20230724,111400,46949730,7850,7850,7850,7850,0
|
|
20230724,111300,46949730,7850,7850,7850,7850,0
|
|
20230724,111200,46949730,7850,7850,7850,7850,0
|
|
20230724,111100,46949730,7850,7850,7850,7850,0
|
|
20230724,111000,46949730,7850,7850,7850,7850,10
|
|
20230724,110900,46871230,7880,7880,7880,7880,0
|
|
20230724,110800,46871230,7880,7880,7880,7880,0
|
|
20230724,110700,46871230,7880,7880,7880,7880,0
|
|
20230724,110600,46871230,7880,7880,7880,7880,0
|
|
20230724,110500,46871230,7880,7860,7880,7850,522
|
|
20230724,110400,42771900,7860,7860,7860,7860,0
|
|
20230724,110300,42771900,7860,7860,7860,7860,0
|
|
20230724,110200,42771900,7860,7860,7860,7860,92
|
|
20230724,110100,42048780,7870,7890,7890,7870,342
|
|
20230724,110000,39355970,7890,7890,7890,7890,7
|
|
20230724,105900,39300740,7870,7870,7870,7870,0
|
|
20230724,105800,39300740,7870,7870,7870,7870,0
|
|
20230724,105700,39300740,7870,7870,7870,7870,0
|
|
20230724,105600,39300740,7870,7870,7870,7870,0
|
|
20230724,105500,39300740,7870,7870,7870,7870,0
|
|
20230724,105400,39300740,7870,7870,7870,7870,0
|
|
20230724,105300,39300740,7870,7870,7870,7870,0
|
|
20230724,105200,39300740,7870,7870,7870,7870,0
|
|
20230724,105100,39300740,7870,7870,7870,7870,0
|
|
20230724,105000,39300740,7870,7870,7870,7870,0
|
|
20230724,104900,39300740,7870,7870,7870,7870,0
|
|
20230724,104800,39300740,7870,7870,7870,7870,19
|
|
20230724,104700,39151210,7870,7870,7870,7870,2
|
|
20230724,104600,39135470,7870,7870,7870,7870,0
|
|
20230724,104500,39135470,7870,7870,7870,7870,0
|
|
20230724,104400,39135470,7870,7870,7870,7870,6
|
|
20230724,104300,39088250,7870,7870,7870,7870,6
|
|
20230724,104200,39041030,7890,7890,7890,7890,1
|
|
20230724,104100,39033140,7860,7860,7860,7860,0
|
|
20230724,104000,39033140,7860,7860,7860,7860,0
|
|
20230724,103900,39033140,7860,7860,7860,7860,0
|
|
20230724,103800,39033140,7860,7860,7860,7860,0
|
|
20230724,103700,39033140,7860,7860,7860,7860,0
|
|
20230724,103600,39033140,7860,7880,7880,7860,165
|
|
20230724,103500,37735940,7900,7900,7900,7900,1
|
|
20230724,103400,37728040,7870,7870,7870,7870,0
|
|
20230724,103300,37728040,7870,7900,7900,7870,496
|
|
20230724,103200,33824170,7900,7900,7900,7900,1
|
|
20230724,103100,33816270,7880,7880,7880,7880,0
|
|
20230724,103000,33816270,7880,7880,7880,7880,0
|
|
20230724,102900,33816270,7880,7880,7880,7880,0
|
|
20230724,102800,33816270,7880,7880,7880,7880,0
|
|
20230724,102700,33816270,7880,7880,7880,7880,0
|
|
20230724,102600,33816270,7880,7880,7880,7880,0
|
|
20230724,102500,33816270,7880,7880,7880,7880,0
|
|
20230724,102400,33816270,7880,7880,7880,7880,0
|
|
20230724,102300,33816270,7880,7880,7880,7880,15
|
|
20230724,102200,33698070,7880,7880,7880,7880,60
|
|
20230724,102100,33225270,7880,7890,7890,7880,211
|
|
20230724,102000,31560560,7910,7910,7910,7900,23
|
|
20230724,101900,31378830,7900,7900,7900,7900,4
|
|
20230724,101800,31347230,7900,7900,7900,7900,0
|
|
20230724,101700,31347230,7900,7900,7900,7900,108
|
|
20230724,101600,30494030,7910,7910,7910,7910,0
|
|
20230724,101500,30494030,7910,7910,7910,7910,0
|
|
20230724,101400,30494030,7910,7910,7910,7910,0
|
|
20230724,101300,30494030,7910,7910,7910,7910,1
|
|
20230724,101200,30486120,7910,7910,7910,7910,10
|
|
20230724,101100,30407020,7910,7910,7910,7910,6
|
|
20230724,101000,30359560,7900,7900,7900,7900,0
|
|
20230724,100900,30359560,7900,7900,7900,7900,0
|
|
20230724,100800,30359560,7900,7900,7900,7900,0
|
|
20230724,100700,30359560,7900,7900,7900,7900,27
|
|
20230724,100600,30146260,7900,7900,7900,7900,11
|
|
20230724,100500,30059360,7900,7900,7900,7900,0
|
|
20230724,100400,30059360,7900,7910,7910,7900,311
|
|
20230724,100300,27602410,7900,7900,7900,7900,0
|
|
20230724,100200,27602410,7900,7920,7920,7900,1000
|
|
20230724,100100,19694100,7920,7920,7920,7920,0
|
|
20230724,100000,19694100,7920,7920,7920,7920,0
|
|
20230724,095900,19694100,7920,7920,7920,7920,0
|
|
20230724,095800,19694100,7920,7920,7920,7920,0
|
|
20230724,095700,19694100,7920,7920,7920,7920,0
|
|
20230724,095600,19694100,7920,7920,7920,7920,0
|
|
20230724,095500,19694100,7920,7910,7920,7910,30
|
|
20230724,095400,19456770,7920,7920,7920,7920,0
|
|
20230724,095300,19456770,7920,7920,7920,7920,0
|
|
20230724,095200,19456770,7920,7920,7920,7920,0
|
|
20230724,095100,19456770,7920,7920,7920,7920,2
|
|
20230724,095000,19440930,7920,7920,7920,7920,1
|
|
20230724,094900,19433010,7920,7910,7920,7910,7
|
|
20230724,094800,19377630,7910,7920,7920,7910,108
|
|
20230724,094700,18522900,7920,7920,7920,7920,62
|
|
20230724,094600,18031860,7930,7930,7930,7930,0
|
|
20230724,094500,18031860,7930,7930,7930,7930,25
|
|
20230724,094400,17833610,7920,7920,7920,7920,0
|
|
20230724,094300,17833610,7920,7920,7920,7920,0
|
|
20230724,094200,17833610,7920,7920,7920,7920,49
|
|
20230724,094100,17445530,7930,7930,7930,7930,1
|
|
20230724,094000,17437600,7930,7930,7930,7930,0
|
|
20230724,093900,17437600,7930,7930,7930,7930,2
|
|
20230724,093800,17421740,7920,7920,7920,7920,0
|
|
20230724,093700,17421740,7920,7920,7920,7920,0
|
|
20230724,093600,17421740,7920,7930,7930,7920,52
|
|
20230724,093500,17009880,7920,7930,7930,7920,6
|
|
20230724,093400,16962330,7930,7930,7930,7930,2
|
|
20230724,093300,16946470,7930,7930,7930,7930,0
|
|
20230724,093200,16946470,7930,7930,7930,7930,5
|
|
20230724,093100,16906820,7930,7930,7930,7930,1
|
|
20230724,093000,16898890,7930,7930,7930,7930,11
|
|
20230724,092900,16811660,7920,7920,7920,7920,0
|
|
20230724,092800,16811660,7920,7920,7920,7920,0
|
|
20230724,092700,16811660,7920,7920,7920,7920,0
|
|
20230724,092600,16811660,7920,7920,7920,7920,27
|
|
20230724,092500,16597820,7920,7910,7920,7910,61
|
|
20230724,092400,16115180,7920,7920,7920,7920,41
|
|
20230724,092300,15790460,7930,7930,7930,7930,0
|
|
20230724,092200,15790460,7930,7930,7930,7930,3
|
|
20230724,092100,15766670,7930,7930,7930,7930,0
|
|
20230724,092000,15766670,7930,7930,7930,7930,0
|
|
20230724,091900,15766670,7930,7930,7930,7930,0
|
|
20230724,091800,15766670,7930,7930,7930,7930,6
|
|
20230724,091700,15719090,7930,7930,7930,7930,1
|
|
20230724,091600,15711160,7930,7930,7930,7930,2
|
|
20230724,091500,15695300,7920,7920,7920,7920,0
|
|
20230724,091400,15695300,7920,7940,7940,7920,873
|
|
20230724,091300,8770230,7940,7940,7940,7940,0
|
|
20230724,091200,8770230,7940,7940,7940,7940,0
|
|
20230724,091100,8770230,7940,7940,7940,7940,5
|
|
20230724,091000,8730530,7940,7940,7940,7940,0
|
|
20230724,090900,8730530,7940,7940,7940,7940,50
|
|
20230724,090800,8333530,7940,7940,7940,7940,27
|
|
20230724,090700,8119150,7940,7950,7960,7940,377
|
|
20230724,090600,5121280,7950,7960,7960,7950,109
|
|
20230724,090500,4254640,7960,7970,7970,7960,64
|
|
20230724,090400,3745140,7970,7970,7970,7970,0
|
|
20230724,090300,3745140,7970,8050,8050,7970,166
|
|
20230724,090200,2421390,7990,7990,7990,7990,14
|
|
20230724,090100,2309530,8050,8050,8050,8050,0
|
|
20230724,090000,2309530,8050,7990,8050,7990,289
|