689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,202600,98040360,9700,9700,9700,9700,128
|
|
20230712,202500,98040360,9700,9700,9700,9700,0
|
|
20230712,202400,98040360,9700,9700,9700,9700,0
|
|
20230712,202300,98040360,9700,9700,9700,9700,0
|
|
20230712,202200,98040360,9700,9700,9700,9700,0
|
|
20230712,202100,98040360,9700,9700,9700,9700,0
|
|
20230712,202000,98040360,9700,9700,9700,9700,0
|
|
20230712,201900,98040360,9700,9700,9700,9700,0
|
|
20230712,201800,98040360,9700,9700,9700,9700,0
|
|
20230712,201700,98040360,9700,9700,9700,9700,0
|
|
20230712,201600,98040360,9700,9700,9700,9700,0
|
|
20230712,201500,98040360,9700,9700,9700,9700,0
|
|
20230712,201400,98040360,9700,9700,9700,9700,0
|
|
20230712,201300,98040360,9700,9700,9700,9700,0
|
|
20230712,201200,98040360,9700,9700,9700,9700,0
|
|
20230712,201100,98040360,9700,9700,9700,9700,0
|
|
20230712,201000,98040360,9700,9700,9700,9700,0
|
|
20230712,200900,98040360,9700,9700,9700,9700,0
|
|
20230712,200800,98040360,9700,9700,9700,9700,0
|
|
20230712,200700,98040360,9700,9700,9700,9700,0
|
|
20230712,200600,98040360,9700,9700,9700,9700,0
|
|
20230712,200500,98040360,9700,9700,9700,9700,0
|
|
20230712,200400,98040360,9700,9700,9700,9700,0
|
|
20230712,200300,98040360,9700,9700,9700,9700,0
|
|
20230712,200200,98040360,9700,9700,9700,9700,0
|
|
20230712,200100,98040360,9700,9700,9700,9700,0
|
|
20230712,200000,98040360,9700,9700,9700,9700,0
|
|
20230712,195900,98040360,9700,9700,9700,9700,0
|
|
20230712,195800,98040360,9700,9700,9700,9700,0
|
|
20230712,195700,98040360,9700,9700,9700,9700,0
|
|
20230712,195600,98040360,9700,9700,9700,9700,128
|
|
20230712,195500,98040360,9700,9700,9700,9700,0
|
|
20230712,195400,98040360,9700,9700,9700,9700,0
|
|
20230712,195300,98040360,9700,9700,9700,9700,0
|
|
20230712,195200,98040360,9700,9700,9700,9700,0
|
|
20230712,195100,98040360,9700,9700,9700,9700,0
|
|
20230712,195000,98040360,9700,9700,9700,9700,0
|
|
20230712,194900,98040360,9700,9700,9700,9700,0
|
|
20230712,194800,98040360,9700,9700,9700,9700,0
|
|
20230712,194700,98040360,9700,9700,9700,9700,0
|
|
20230712,194600,98040360,9700,9700,9700,9700,0
|
|
20230712,194500,98040360,9700,9700,9700,9700,0
|
|
20230712,194400,98040360,9700,9700,9700,9700,0
|
|
20230712,194300,98040360,9700,9700,9700,9700,0
|
|
20230712,194200,98040360,9700,9700,9700,9700,0
|
|
20230712,194100,98040360,9700,9700,9700,9700,0
|
|
20230712,194000,98040360,9700,9700,9700,9700,0
|
|
20230712,193900,98040360,9700,9700,9700,9700,0
|
|
20230712,193800,98040360,9700,9700,9700,9700,0
|
|
20230712,193700,98040360,9700,9700,9700,9700,0
|
|
20230712,193600,98040360,9700,9700,9700,9700,0
|
|
20230712,193500,98040360,9700,9700,9700,9700,0
|
|
20230712,193400,98040360,9700,9700,9700,9700,0
|
|
20230712,193300,98040360,9700,9700,9700,9700,0
|
|
20230712,193200,98040360,9700,9700,9700,9700,0
|
|
20230712,193100,98040360,9700,9700,9700,9700,0
|
|
20230712,193000,98040360,9700,9700,9700,9700,0
|
|
20230712,192900,98040360,9700,9700,9700,9700,0
|
|
20230712,192800,98040360,9700,9700,9700,9700,0
|
|
20230712,192700,98040360,9700,9700,9700,9700,0
|
|
20230712,192600,98040360,9700,9700,9700,9700,128
|
|
20230712,192500,98040360,9700,9700,9700,9700,0
|
|
20230712,192400,98040360,9700,9700,9700,9700,0
|
|
20230712,192300,98040360,9700,9700,9700,9700,0
|
|
20230712,192200,98040360,9700,9700,9700,9700,0
|
|
20230712,192100,98040360,9700,9700,9700,9700,0
|
|
20230712,192000,98040360,9700,9700,9700,9700,0
|
|
20230712,191900,98040360,9700,9700,9700,9700,0
|
|
20230712,191800,98040360,9700,9700,9700,9700,0
|
|
20230712,191700,98040360,9700,9700,9700,9700,0
|
|
20230712,191600,98040360,9700,9700,9700,9700,0
|
|
20230712,191500,98040360,9700,9700,9700,9700,0
|
|
20230712,191400,98040360,9700,9700,9700,9700,0
|
|
20230712,191300,98040360,9700,9700,9700,9700,0
|
|
20230712,191200,98040360,9700,9700,9700,9700,0
|
|
20230712,191100,98040360,9700,9700,9700,9700,0
|
|
20230712,191000,98040360,9700,9700,9700,9700,0
|
|
20230712,190900,98040360,9700,9700,9700,9700,0
|
|
20230712,190800,98040360,9700,9700,9700,9700,0
|
|
20230712,190700,98040360,9700,9700,9700,9700,0
|
|
20230712,190600,98040360,9700,9700,9700,9700,0
|
|
20230712,190500,98040360,9700,9700,9700,9700,0
|
|
20230712,190400,98040360,9700,9700,9700,9700,0
|
|
20230712,190300,98040360,9700,9700,9700,9700,0
|
|
20230712,190200,98040360,9700,9700,9700,9700,0
|
|
20230712,190100,98040360,9700,9700,9700,9700,0
|
|
20230712,190000,98040360,9700,9700,9700,9700,0
|
|
20230712,185900,98040360,9700,9700,9700,9700,0
|
|
20230712,185800,98040360,9700,9700,9700,9700,0
|
|
20230712,185700,98040360,9700,9700,9700,9700,0
|
|
20230712,185600,98040360,9700,9700,9700,9700,128
|
|
20230712,185500,98040360,9700,9700,9700,9700,0
|
|
20230712,185400,98040360,9700,9700,9700,9700,0
|
|
20230712,185300,98040360,9700,9700,9700,9700,0
|
|
20230712,185200,98040360,9700,9700,9700,9700,0
|
|
20230712,185100,98040360,9700,9700,9700,9700,0
|
|
20230712,185000,98040360,9700,9700,9700,9700,0
|
|
20230712,184900,98040360,9700,9700,9700,9700,0
|
|
20230712,184800,98040360,9700,9700,9700,9700,0
|
|
20230712,184700,98040360,9700,9700,9700,9700,0
|
|
20230712,184600,98040360,9700,9700,9700,9700,0
|
|
20230712,184500,98040360,9700,9700,9700,9700,0
|
|
20230712,184400,98040360,9700,9700,9700,9700,0
|
|
20230712,184300,98040360,9700,9700,9700,9700,0
|
|
20230712,184200,98040360,9700,9700,9700,9700,0
|
|
20230712,184100,98040360,9700,9700,9700,9700,0
|
|
20230712,184000,98040360,9700,9700,9700,9700,0
|
|
20230712,183900,98040360,9700,9700,9700,9700,0
|
|
20230712,183800,98040360,9700,9700,9700,9700,0
|
|
20230712,183700,98040360,9700,9700,9700,9700,0
|
|
20230712,183600,98040360,9700,9700,9700,9700,0
|
|
20230712,183500,98040360,9700,9700,9700,9700,0
|
|
20230712,183400,98040360,9700,9700,9700,9700,0
|
|
20230712,183300,98040360,9700,9700,9700,9700,0
|
|
20230712,183200,98040360,9700,9700,9700,9700,0
|
|
20230712,183100,98040360,9700,9700,9700,9700,0
|
|
20230712,183000,98040360,9700,9700,9700,9700,0
|
|
20230712,182900,98040360,9700,9700,9700,9700,0
|
|
20230712,182800,98040360,9700,9700,9700,9700,0
|
|
20230712,182700,98040360,9700,9700,9700,9700,0
|
|
20230712,182600,98040360,9700,9700,9700,9700,128
|
|
20230712,182500,98040360,9700,9700,9700,9700,0
|
|
20230712,182400,98040360,9700,9700,9700,9700,0
|
|
20230712,182300,98040360,9700,9700,9700,9700,0
|
|
20230712,182200,98040360,9700,9700,9700,9700,0
|
|
20230712,182100,98040360,9700,9700,9700,9700,0
|
|
20230712,182000,98040360,9700,9700,9700,9700,0
|
|
20230712,181900,98040360,9700,9700,9700,9700,0
|
|
20230712,181800,98040360,9700,9700,9700,9700,0
|
|
20230712,181700,98040360,9700,9700,9700,9700,0
|
|
20230712,181600,98040360,9700,9700,9700,9700,0
|
|
20230712,181500,98040360,9700,9700,9700,9700,0
|
|
20230712,181400,98040360,9700,9700,9700,9700,0
|
|
20230712,181300,98040360,9700,9700,9700,9700,0
|
|
20230712,181200,98040360,9700,9700,9700,9700,0
|
|
20230712,181100,98040360,9700,9700,9700,9700,0
|
|
20230712,181000,98040360,9700,9700,9700,9700,0
|
|
20230712,180900,98040360,9700,9700,9700,9700,0
|
|
20230712,180800,98040360,9700,9700,9700,9700,0
|
|
20230712,180700,98040360,9700,9700,9700,9700,0
|
|
20230712,180600,98040360,9700,9700,9700,9700,0
|
|
20230712,180500,98040360,9700,9700,9700,9700,0
|
|
20230712,180400,98040360,9700,9700,9700,9700,0
|
|
20230712,180300,98040360,9700,9700,9700,9700,0
|
|
20230712,180200,98040360,9700,9700,9700,9700,0
|
|
20230712,180100,98040360,9700,9700,9700,9700,0
|
|
20230712,180000,98040360,9700,9700,9700,9700,0
|
|
20230712,175900,98040360,9700,9700,9700,9700,0
|
|
20230712,175800,98040360,9700,9700,9700,9700,0
|
|
20230712,175700,98040360,9700,9700,9700,9700,0
|
|
20230712,175600,98040360,9700,9700,9700,9700,128
|
|
20230712,175500,98040360,9700,9700,9700,9700,0
|
|
20230712,175400,98040360,9700,9700,9700,9700,0
|
|
20230712,175300,98040360,9700,9700,9700,9700,0
|
|
20230712,175200,98040360,9700,9700,9700,9700,0
|
|
20230712,175100,98040360,9700,9700,9700,9700,0
|
|
20230712,175000,98040360,9700,9700,9700,9700,0
|
|
20230712,174900,98040360,9700,9700,9700,9700,0
|
|
20230712,174800,98040360,9700,9700,9700,9700,0
|
|
20230712,174700,98040360,9700,9700,9700,9700,0
|
|
20230712,174600,98040360,9700,9700,9700,9700,0
|
|
20230712,174500,98040360,9700,9700,9700,9700,0
|
|
20230712,174400,98040360,9700,9700,9700,9700,0
|
|
20230712,174300,98040360,9700,9700,9700,9700,0
|
|
20230712,174200,98040360,9700,9700,9700,9700,0
|
|
20230712,174100,98040360,9700,9700,9700,9700,0
|
|
20230712,174000,98040360,9700,9700,9700,9700,0
|
|
20230712,173900,98040360,9700,9700,9700,9700,0
|
|
20230712,173800,98040360,9700,9700,9700,9700,0
|
|
20230712,173700,98040360,9700,9700,9700,9700,0
|
|
20230712,173600,98040360,9700,9700,9700,9700,0
|
|
20230712,173500,98040360,9700,9700,9700,9700,0
|
|
20230712,173400,98040360,9700,9700,9700,9700,0
|
|
20230712,173300,98040360,9700,9700,9700,9700,0
|
|
20230712,173200,98040360,9700,9700,9700,9700,0
|
|
20230712,173100,98040360,9700,9700,9700,9700,0
|
|
20230712,173000,98040360,9700,9700,9700,9700,0
|
|
20230712,172900,98040360,9700,9700,9700,9700,0
|
|
20230712,172800,98040360,9700,9700,9700,9700,0
|
|
20230712,172700,98040360,9700,9700,9700,9700,0
|
|
20230712,172600,98040360,9700,9700,9700,9700,128
|
|
20230712,172500,98040360,9700,9700,9700,9700,0
|
|
20230712,172400,98040360,9700,9700,9700,9700,0
|
|
20230712,172300,98040360,9700,9700,9700,9700,0
|
|
20230712,172200,98040360,9700,9700,9700,9700,0
|
|
20230712,172100,98040360,9700,9700,9700,9700,0
|
|
20230712,172000,98040360,9700,9700,9700,9700,0
|
|
20230712,171900,98040360,9700,9700,9700,9700,0
|
|
20230712,171800,98040360,9700,9700,9700,9700,0
|
|
20230712,171700,98040360,9700,9700,9700,9700,0
|
|
20230712,171600,98040360,9700,9700,9700,9700,0
|
|
20230712,171500,98040360,9700,9700,9700,9700,0
|
|
20230712,171400,98040360,9700,9700,9700,9700,0
|
|
20230712,171300,98040360,9700,9700,9700,9700,0
|
|
20230712,171200,98040360,9700,9700,9700,9700,0
|
|
20230712,171100,98040360,9700,9700,9700,9700,0
|
|
20230712,171000,98040360,9700,9700,9700,9700,0
|
|
20230712,170900,98040360,9700,9700,9700,9700,0
|
|
20230712,170800,98040360,9700,9700,9700,9700,0
|
|
20230712,170700,98040360,9700,9700,9700,9700,0
|
|
20230712,170600,98040360,9700,9700,9700,9700,0
|
|
20230712,170500,98040360,9700,9700,9700,9700,0
|
|
20230712,170400,98040360,9700,9700,9700,9700,0
|
|
20230712,170300,98040360,9700,9700,9700,9700,0
|
|
20230712,170200,98040360,9700,9700,9700,9700,0
|
|
20230712,170100,98040360,9700,9700,9700,9700,0
|
|
20230712,170000,98040360,9700,9700,9700,9700,0
|
|
20230712,165900,98040360,9700,9700,9700,9700,0
|
|
20230712,165800,98040360,9700,9700,9700,9700,0
|
|
20230712,165700,98040360,9700,9700,9700,9700,0
|
|
20230712,165600,98040360,9700,9700,9700,9700,128
|
|
20230712,165500,98040360,9700,9700,9700,9700,0
|
|
20230712,165400,98040360,9700,9700,9700,9700,0
|
|
20230712,165300,98040360,9700,9700,9700,9700,0
|
|
20230712,165200,98040360,9700,9700,9700,9700,0
|
|
20230712,165100,98040360,9700,9700,9700,9700,0
|
|
20230712,165000,98040360,9700,9700,9700,9700,0
|
|
20230712,164900,98040360,9700,9700,9700,9700,0
|
|
20230712,164800,98040360,9700,9700,9700,9700,0
|
|
20230712,164700,98040360,9700,9700,9700,9700,0
|
|
20230712,164600,98040360,9700,9700,9700,9700,0
|
|
20230712,164500,98040360,9700,9700,9700,9700,0
|
|
20230712,164400,98040360,9700,9700,9700,9700,0
|
|
20230712,164300,98040360,9700,9700,9700,9700,0
|
|
20230712,164200,98040360,9700,9700,9700,9700,0
|
|
20230712,164100,98040360,9700,9700,9700,9700,0
|
|
20230712,164000,98040360,9700,9700,9700,9700,0
|
|
20230712,163900,98040360,9700,9700,9700,9700,0
|
|
20230712,163800,98040360,9700,9700,9700,9700,0
|
|
20230712,163700,98040360,9700,9700,9700,9700,0
|
|
20230712,163600,98040360,9700,9700,9700,9700,0
|
|
20230712,163500,98040360,9700,9700,9700,9700,0
|
|
20230712,163400,98040360,9700,9700,9700,9700,0
|
|
20230712,163300,98040360,9700,9700,9700,9700,0
|
|
20230712,163200,98040360,9700,9700,9700,9700,0
|
|
20230712,163100,98040360,9700,9700,9700,9700,0
|
|
20230712,163000,98040360,9700,9700,9700,9700,0
|
|
20230712,162900,98040360,9700,9700,9700,9700,0
|
|
20230712,162800,98040360,9700,9700,9700,9700,0
|
|
20230712,162700,98040360,9700,9700,9700,9700,0
|
|
20230712,162600,98040360,9700,9700,9700,9700,128
|
|
20230712,162500,98040360,9700,9700,9700,9700,0
|
|
20230712,162400,98040360,9700,9700,9700,9700,0
|
|
20230712,162300,98040360,9700,9700,9700,9700,0
|
|
20230712,162200,98040360,9700,9700,9700,9700,0
|
|
20230712,162100,98040360,9700,9700,9700,9700,0
|
|
20230712,162000,98040360,9700,9700,9700,9700,0
|
|
20230712,161900,98040360,9700,9700,9700,9700,0
|
|
20230712,161800,98040360,9700,9700,9700,9700,0
|
|
20230712,161700,98040360,9700,9700,9700,9700,0
|
|
20230712,161600,98040360,9700,9700,9700,9700,0
|
|
20230712,161500,98040360,9700,9700,9700,9700,0
|
|
20230712,161400,98040360,9700,9700,9700,9700,0
|
|
20230712,161300,98040360,9700,9700,9700,9700,0
|
|
20230712,161200,98040360,9700,9700,9700,9700,0
|
|
20230712,161100,98040360,9700,9700,9700,9700,0
|
|
20230712,161000,98040360,9700,9700,9700,9700,0
|
|
20230712,160900,98040360,9700,9700,9700,9700,0
|
|
20230712,160800,98040360,9700,9700,9700,9700,0
|
|
20230712,160700,98040360,9700,9700,9700,9700,0
|
|
20230712,160600,98040360,9700,9700,9700,9700,0
|
|
20230712,160500,98040360,9700,9700,9700,9700,0
|
|
20230712,160400,98040360,9700,9700,9700,9700,0
|
|
20230712,160300,98040360,9700,9700,9700,9700,0
|
|
20230712,160200,98040360,9700,9700,9700,9700,0
|
|
20230712,160100,98040360,9700,9700,9700,9700,0
|
|
20230712,160000,98040360,9700,9700,9700,9700,0
|
|
20230712,155900,98040360,9700,9700,9700,9700,0
|
|
20230712,155800,98040360,9700,9700,9700,9700,0
|
|
20230712,155700,98040360,9700,9700,9700,9700,0
|
|
20230712,155600,98040360,9700,9700,9700,9700,128
|
|
20230712,155500,98040360,9700,9700,9700,9700,0
|
|
20230712,155400,98040360,9700,9700,9700,9700,0
|
|
20230712,155300,98040360,9700,9700,9700,9700,0
|
|
20230712,155200,98040360,9700,9700,9700,9700,0
|
|
20230712,155100,98040360,9700,9700,9700,9700,0
|
|
20230712,155000,98040360,9700,9700,9700,9700,0
|
|
20230712,154900,98040360,9700,9700,9700,9700,0
|
|
20230712,154800,98040360,9700,9700,9700,9700,0
|
|
20230712,154700,98040360,9700,9700,9700,9700,0
|
|
20230712,154600,98040360,9700,9700,9700,9700,0
|
|
20230712,154500,98040360,9700,9700,9700,9700,0
|
|
20230712,154400,98040360,9700,9700,9700,9700,0
|
|
20230712,154300,98040360,9700,9700,9700,9700,0
|
|
20230712,154200,98040360,9700,9700,9700,9700,0
|
|
20230712,154100,98040360,9700,9700,9700,9700,0
|
|
20230712,154000,98040360,9700,9700,9700,9700,0
|
|
20230712,153900,98040360,9700,9700,9700,9700,0
|
|
20230712,153800,98040360,9700,9700,9700,9700,0
|
|
20230712,153700,98040360,9700,9700,9700,9700,0
|
|
20230712,153600,98040360,9700,9700,9700,9700,0
|
|
20230712,153500,98040360,9700,9700,9700,9700,0
|
|
20230712,153400,98040360,9700,9700,9700,9700,0
|
|
20230712,153300,98040360,9700,9700,9700,9700,0
|
|
20230712,153200,98040360,9700,9700,9700,9700,0
|
|
20230712,153100,98040360,9700,9700,9700,9700,0
|
|
20230712,153000,98040360,9700,9700,9700,9700,128
|
|
20230712,152900,96798760,9700,9700,9700,9700,0
|
|
20230712,152800,96798760,9700,9700,9700,9700,0
|
|
20230712,152700,96798760,9700,9700,9700,9700,0
|
|
20230712,152600,96798760,9700,9700,9700,9700,0
|
|
20230712,152500,96798760,9700,9700,9700,9700,0
|
|
20230712,152400,96798760,9700,9700,9700,9700,0
|
|
20230712,152300,96798760,9700,9700,9700,9700,0
|
|
20230712,152200,96798760,9700,9700,9700,9700,0
|
|
20230712,152100,96798760,9700,9700,9700,9700,0
|
|
20230712,152000,96798760,9700,9700,9700,9700,0
|
|
20230712,151900,96798760,9700,9700,9700,9700,15
|
|
20230712,151800,96653260,9700,9710,9710,9700,45
|
|
20230712,151700,96216530,9720,9710,9720,9710,21
|
|
20230712,151600,96012610,9710,9710,9710,9710,0
|
|
20230712,151500,96012610,9710,9710,9710,9710,14
|
|
20230712,151400,95876670,9710,9710,9710,9710,0
|
|
20230712,151300,95876670,9710,9710,9710,9710,0
|
|
20230712,151200,95876670,9710,9710,9710,9710,0
|
|
20230712,151100,95876670,9710,9710,9710,9710,0
|
|
20230712,151000,95876670,9710,9700,9710,9700,4
|
|
20230712,150900,95837850,9710,9710,9710,9710,0
|
|
20230712,150800,95837850,9710,9710,9710,9710,0
|
|
20230712,150700,95837850,9710,9710,9710,9710,0
|
|
20230712,150600,95837850,9710,9710,9710,9710,101
|
|
20230712,150500,94857140,9710,9710,9710,9710,0
|
|
20230712,150400,94857140,9710,9710,9710,9710,5
|
|
20230712,150300,94808590,9720,9720,9720,9720,0
|
|
20230712,150200,94808590,9720,9720,9720,9720,10
|
|
20230712,150100,94711390,9720,9720,9720,9720,0
|
|
20230712,150000,94711390,9720,9720,9720,9720,0
|
|
20230712,145900,94711390,9720,9720,9720,9720,0
|
|
20230712,145800,94711390,9720,9720,9720,9720,0
|
|
20230712,145700,94711390,9720,9720,9720,9720,0
|
|
20230712,145600,94711390,9720,9720,9720,9720,0
|
|
20230712,145500,94711390,9720,9720,9720,9720,0
|
|
20230712,145400,94711390,9720,9720,9720,9720,0
|
|
20230712,145300,94711390,9720,9720,9720,9720,0
|
|
20230712,145200,94711390,9720,9720,9720,9720,0
|
|
20230712,145100,94711390,9720,9720,9720,9720,0
|
|
20230712,145000,94711390,9720,9720,9720,9720,4
|
|
20230712,144900,94672510,9700,9700,9700,9700,0
|
|
20230712,144800,94672510,9700,9700,9700,9700,0
|
|
20230712,144700,94672510,9700,9700,9700,9700,0
|
|
20230712,144600,94672510,9700,9700,9700,9700,10
|
|
20230712,144500,94575510,9720,9720,9720,9720,0
|
|
20230712,144400,94575510,9720,9720,9720,9720,6
|
|
20230712,144300,94517190,9700,9700,9700,9700,2
|
|
20230712,144200,94497790,9690,9690,9690,9690,1
|
|
20230712,144100,94488100,9690,9690,9690,9690,82
|
|
20230712,144000,93693520,9690,9700,9700,9690,906
|
|
20230712,143900,84911390,9710,9710,9710,9710,2
|
|
20230712,143800,84891970,9700,9710,9710,9700,44
|
|
20230712,143700,84465100,9720,9720,9720,9720,10
|
|
20230712,143600,84367900,9710,9710,9710,9710,0
|
|
20230712,143500,84367900,9710,9710,9710,9710,4
|
|
20230712,143400,84329060,9720,9720,9720,9720,0
|
|
20230712,143300,84329060,9720,9720,9720,9720,2
|
|
20230712,143200,84309620,9720,9720,9720,9720,0
|
|
20230712,143100,84309620,9720,9720,9720,9720,2
|
|
20230712,143000,84290180,9720,9720,9720,9720,13
|
|
20230712,142900,84163820,9720,9720,9720,9720,500
|
|
20230712,142800,79303820,9720,9720,9720,9720,0
|
|
20230712,142700,79303820,9720,9720,9720,9720,0
|
|
20230712,142600,79303820,9720,9720,9720,9720,0
|
|
20230712,142500,79303820,9720,9720,9720,9720,1
|
|
20230712,142400,79294100,9720,9720,9720,9720,0
|
|
20230712,142300,79294100,9720,9720,9720,9720,0
|
|
20230712,142200,79294100,9720,9720,9720,9720,0
|
|
20230712,142100,79294100,9720,9720,9720,9720,0
|
|
20230712,142000,79294100,9720,9710,9720,9710,24
|
|
20230712,141900,79060850,9720,9720,9720,9720,46
|
|
20230712,141800,78613730,9720,9710,9720,9710,123
|
|
20230712,141700,77418480,9710,9710,9710,9710,31
|
|
20230712,141600,77117470,9710,9710,9710,9710,0
|
|
20230712,141500,77117470,9710,9710,9710,9710,0
|
|
20230712,141400,77117470,9710,9710,9710,9710,162
|
|
20230712,141300,75544450,9720,9720,9720,9720,0
|
|
20230712,141200,75544450,9720,9720,9720,9720,10
|
|
20230712,141100,75447250,9720,9720,9720,9720,0
|
|
20230712,141000,75447250,9720,9720,9720,9720,0
|
|
20230712,140900,75447250,9720,9720,9720,9720,0
|
|
20230712,140800,75447250,9720,9720,9720,9720,0
|
|
20230712,140700,75447250,9720,9720,9720,9720,0
|
|
20230712,140600,75447250,9720,9720,9720,9720,0
|
|
20230712,140500,75447250,9720,9720,9720,9720,0
|
|
20230712,140400,75447250,9720,9720,9720,9720,3
|
|
20230712,140300,75418090,9720,9720,9720,9720,2
|
|
20230712,140200,75398650,9720,9720,9720,9720,3
|
|
20230712,140100,75369490,9720,9720,9720,9720,0
|
|
20230712,140000,75369490,9720,9720,9720,9720,0
|
|
20230712,135900,75369490,9720,9710,9720,9710,90
|
|
20230712,135800,74495540,9720,9720,9720,9720,5
|
|
20230712,135700,74446940,9720,9720,9720,9720,1
|
|
20230712,135600,74437220,9720,9720,9720,9720,0
|
|
20230712,135500,74437220,9720,9720,9720,9720,0
|
|
20230712,135400,74437220,9720,9720,9720,9720,0
|
|
20230712,135300,74437220,9720,9720,9720,9720,2
|
|
20230712,135200,74417780,9720,9720,9720,9720,3
|
|
20230712,135100,74388620,9720,9720,9720,9720,1
|
|
20230712,135000,74378900,9720,9720,9720,9720,0
|
|
20230712,134900,74378900,9720,9720,9720,9720,10
|
|
20230712,134800,74281700,9720,9720,9720,9720,0
|
|
20230712,134700,74281700,9720,9720,9720,9720,0
|
|
20230712,134600,74281700,9720,9720,9720,9720,0
|
|
20230712,134500,74281700,9720,9720,9720,9720,0
|
|
20230712,134400,74281700,9720,9720,9720,9720,5
|
|
20230712,134300,74233100,9710,9710,9710,9710,1
|
|
20230712,134200,74223390,9710,9710,9710,9710,50
|
|
20230712,134100,73737890,9710,9710,9710,9710,8
|
|
20230712,134000,73660210,9720,9720,9720,9720,3
|
|
20230712,133900,73631050,9720,9710,9720,9710,2
|
|
20230712,133800,73611620,9700,9700,9700,9700,691
|
|
20230712,133700,66908920,9700,9700,9700,9700,0
|
|
20230712,133600,66908920,9700,9700,9700,9700,0
|
|
20230712,133500,66908920,9700,9710,9710,9700,1243
|
|
20230712,133400,54847160,9710,9720,9720,9710,6
|
|
20230712,133300,54788850,9720,9720,9720,9720,8
|
|
20230712,133200,54711090,9720,9720,9720,9720,101
|
|
20230712,133100,53729370,9720,9720,9720,9720,2
|
|
20230712,133000,53709930,9720,9720,9720,9720,0
|
|
20230712,132900,53709930,9720,9720,9720,9720,0
|
|
20230712,132800,53709930,9720,9720,9720,9720,0
|
|
20230712,132700,53709930,9720,9720,9720,9720,16
|
|
20230712,132600,53554410,9720,9720,9720,9720,1
|
|
20230712,132500,53544690,9720,9720,9720,9720,0
|
|
20230712,132400,53544690,9720,9720,9720,9720,0
|
|
20230712,132300,53544690,9720,9720,9720,9720,0
|
|
20230712,132200,53544690,9720,9720,9720,9720,0
|
|
20230712,132100,53544690,9720,9720,9720,9720,16
|
|
20230712,132000,53389170,9720,9720,9720,9720,0
|
|
20230712,131900,53389170,9720,9720,9720,9720,16
|
|
20230712,131800,53233650,9720,9720,9720,9720,10
|
|
20230712,131700,53136450,9720,9720,9720,9720,0
|
|
20230712,131600,53136450,9720,9720,9720,9720,0
|
|
20230712,131500,53136450,9720,9720,9720,9720,0
|
|
20230712,131400,53136450,9720,9720,9720,9720,0
|
|
20230712,131300,53136450,9720,9720,9720,9720,0
|
|
20230712,131200,53136450,9720,9720,9720,9720,0
|
|
20230712,131100,53136450,9720,9720,9720,9720,0
|
|
20230712,131000,53136450,9720,9720,9720,9720,0
|
|
20230712,130900,53136450,9720,9720,9720,9720,0
|
|
20230712,130800,53136450,9720,9720,9720,9720,0
|
|
20230712,130700,53136450,9720,9720,9720,9720,0
|
|
20230712,130600,53136450,9720,9720,9720,9720,0
|
|
20230712,130500,53136450,9720,9720,9720,9720,1
|
|
20230712,130400,53126730,9720,9720,9720,9720,0
|
|
20230712,130300,53126730,9720,9720,9720,9720,0
|
|
20230712,130200,53126730,9720,9720,9720,9720,0
|
|
20230712,130100,53126730,9720,9720,9720,9720,0
|
|
20230712,130000,53126730,9720,9720,9720,9720,1
|
|
20230712,125900,53117010,9720,9720,9720,9720,0
|
|
20230712,125800,53117010,9720,9720,9720,9720,0
|
|
20230712,125700,53117010,9720,9720,9720,9720,20
|
|
20230712,125600,52922610,9720,9720,9720,9720,19
|
|
20230712,125500,52737930,9720,9720,9720,9720,1
|
|
20230712,125400,52728210,9720,9720,9720,9720,0
|
|
20230712,125300,52728210,9720,9720,9720,9720,0
|
|
20230712,125200,52728210,9720,9720,9720,9720,2
|
|
20230712,125100,52708770,9720,9720,9720,9720,5
|
|
20230712,125000,52660170,9720,9720,9720,9720,112
|
|
20230712,124900,51571530,9720,9720,9720,9720,3
|
|
20230712,124800,51542370,9720,9720,9720,9720,0
|
|
20230712,124700,51542370,9720,9720,9720,9720,0
|
|
20230712,124600,51542370,9720,9720,9720,9720,40
|
|
20230712,124500,51153570,9720,9720,9720,9720,0
|
|
20230712,124400,51153570,9720,9720,9720,9720,0
|
|
20230712,124300,51153570,9720,9720,9720,9720,0
|
|
20230712,124200,51153570,9720,9720,9720,9720,260
|
|
20230712,124100,48626370,9720,9720,9720,9720,0
|
|
20230712,124000,48626370,9720,9720,9720,9720,0
|
|
20230712,123900,48626370,9720,9720,9720,9720,0
|
|
20230712,123800,48626370,9720,9720,9720,9720,0
|
|
20230712,123700,48626370,9720,9720,9720,9720,0
|
|
20230712,123600,48626370,9720,9720,9720,9720,0
|
|
20230712,123500,48626370,9720,9720,9720,9720,3
|
|
20230712,123400,48597210,9720,9720,9720,9720,0
|
|
20230712,123300,48597210,9720,9720,9720,9720,11
|
|
20230712,123200,48490290,9720,9720,9720,9720,21
|
|
20230712,123100,48286170,9720,9730,9730,9720,25
|
|
20230712,123000,48043020,9720,9720,9720,9720,19
|
|
20230712,122900,47858340,9720,9720,9720,9720,11
|
|
20230712,122800,47751420,9720,9720,9720,9720,0
|
|
20230712,122700,47751420,9720,9720,9720,9720,1
|
|
20230712,122600,47741700,9720,9720,9720,9720,0
|
|
20230712,122500,47741700,9720,9720,9720,9720,0
|
|
20230712,122400,47741700,9720,9720,9720,9720,0
|
|
20230712,122300,47741700,9720,9720,9720,9720,1
|
|
20230712,122200,47731980,9720,9720,9720,9720,0
|
|
20230712,122100,47731980,9720,9720,9720,9720,0
|
|
20230712,122000,47731980,9720,9720,9720,9720,1
|
|
20230712,121900,47722260,9720,9720,9720,9720,3
|
|
20230712,121800,47693100,9720,9720,9720,9720,2
|
|
20230712,121700,47673660,9720,9720,9720,9720,1
|
|
20230712,121600,47663940,9710,9710,9710,9710,147
|
|
20230712,121500,46236570,9730,9730,9730,9730,1
|
|
20230712,121400,46226840,9710,9710,9710,9710,0
|
|
20230712,121300,46226840,9710,9710,9710,9710,100
|
|
20230712,121200,45255840,9710,9710,9710,9710,0
|
|
20230712,121100,45255840,9710,9720,9720,9710,300
|
|
20230712,121000,42340910,9720,9720,9720,9720,0
|
|
20230712,120900,42340910,9720,9720,9720,9720,0
|
|
20230712,120800,42340910,9720,9730,9730,9720,61
|
|
20230712,120700,41747980,9720,9730,9730,9720,21
|
|
20230712,120600,41543850,9730,9730,9730,9730,0
|
|
20230712,120500,41543850,9730,9730,9730,9730,1
|
|
20230712,120400,41534120,9730,9730,9730,9730,0
|
|
20230712,120300,41534120,9730,9730,9730,9730,24
|
|
20230712,120200,41300600,9730,9730,9730,9730,0
|
|
20230712,120100,41300600,9730,9730,9730,9730,60
|
|
20230712,120000,40716800,9730,9730,9730,9730,0
|
|
20230712,115900,40716800,9730,9730,9730,9730,0
|
|
20230712,115800,40716800,9730,9730,9730,9730,0
|
|
20230712,115700,40716800,9730,9730,9730,9730,20
|
|
20230712,115600,40522200,9730,9730,9730,9730,0
|
|
20230712,115500,40522200,9730,9730,9730,9730,0
|
|
20230712,115400,40522200,9730,9730,9730,9730,0
|
|
20230712,115300,40522200,9730,9730,9730,9730,1028
|
|
20230712,115200,30519760,9720,9720,9720,9720,0
|
|
20230712,115100,30519760,9720,9720,9720,9720,1
|
|
20230712,115000,30510040,9720,9720,9720,9720,6
|
|
20230712,114900,30451720,9720,9720,9720,9720,5
|
|
20230712,114800,30403120,9720,9720,9720,9720,0
|
|
20230712,114700,30403120,9720,9720,9720,9720,0
|
|
20230712,114600,30403120,9720,9720,9720,9720,0
|
|
20230712,114500,30403120,9720,9720,9720,9720,0
|
|
20230712,114400,30403120,9720,9720,9720,9720,0
|
|
20230712,114300,30403120,9720,9720,9720,9720,0
|
|
20230712,114200,30403120,9720,9720,9720,9720,353
|
|
20230712,114100,26971960,9720,9720,9720,9720,10
|
|
20230712,114000,26874760,9720,9720,9720,9720,0
|
|
20230712,113900,26874760,9720,9720,9720,9720,0
|
|
20230712,113800,26874760,9720,9720,9720,9720,0
|
|
20230712,113700,26874760,9720,9720,9720,9720,0
|
|
20230712,113600,26874760,9720,9720,9720,9720,0
|
|
20230712,113500,26874760,9720,9720,9720,9720,0
|
|
20230712,113400,26874760,9720,9720,9720,9720,0
|
|
20230712,113300,26874760,9720,9720,9720,9720,0
|
|
20230712,113200,26874760,9720,9720,9720,9720,1
|
|
20230712,113100,26865040,9720,9720,9720,9720,0
|
|
20230712,113000,26865040,9720,9720,9720,9720,1
|
|
20230712,112900,26855320,9720,9720,9720,9720,0
|
|
20230712,112800,26855320,9720,9720,9720,9720,0
|
|
20230712,112700,26855320,9720,9720,9720,9720,1
|
|
20230712,112600,26845600,9720,9720,9720,9720,0
|
|
20230712,112500,26845600,9720,9720,9720,9720,2
|
|
20230712,112400,26826160,9710,9710,9710,9710,0
|
|
20230712,112300,26826160,9710,9710,9710,9710,5
|
|
20230712,112200,26777610,9720,9720,9720,9720,65
|
|
20230712,112100,26145810,9720,9720,9720,9720,0
|
|
20230712,112000,26145810,9720,9720,9720,9720,2
|
|
20230712,111900,26126370,9720,9720,9720,9720,0
|
|
20230712,111800,26126370,9720,9720,9720,9720,0
|
|
20230712,111700,26126370,9720,9720,9720,9720,33
|
|
20230712,111600,25805610,9730,9730,9730,9730,10
|
|
20230712,111500,25708310,9720,9720,9720,9720,22
|
|
20230712,111400,25494470,9720,9720,9720,9720,0
|
|
20230712,111300,25494470,9720,9720,9720,9720,9
|
|
20230712,111200,25406990,9720,9720,9720,9720,7
|
|
20230712,111100,25338950,9720,9720,9720,9720,0
|
|
20230712,111000,25338950,9720,9720,9720,9720,0
|
|
20230712,110900,25338950,9720,9720,9720,9720,1
|
|
20230712,110800,25329230,9720,9720,9720,9720,1
|
|
20230712,110700,25319510,9720,9720,9720,9720,0
|
|
20230712,110600,25319510,9720,9720,9720,9720,0
|
|
20230712,110500,25319510,9720,9720,9720,9720,2
|
|
20230712,110400,25300070,9720,9720,9720,9720,0
|
|
20230712,110300,25300070,9720,9720,9720,9720,0
|
|
20230712,110200,25300070,9720,9720,9720,9720,0
|
|
20230712,110100,25300070,9720,9720,9720,9720,1
|
|
20230712,110000,25290350,9720,9720,9720,9720,31
|
|
20230712,105900,24989030,9720,9720,9720,9720,0
|
|
20230712,105800,24989030,9720,9720,9720,9720,0
|
|
20230712,105700,24989030,9720,9720,9720,9720,0
|
|
20230712,105600,24989030,9720,9720,9720,9720,0
|
|
20230712,105500,24989030,9720,9720,9720,9720,0
|
|
20230712,105400,24989030,9720,9720,9720,9720,0
|
|
20230712,105300,24989030,9720,9720,9720,9720,0
|
|
20230712,105200,24989030,9720,9720,9720,9720,1
|
|
20230712,105100,24979310,9720,9720,9720,9720,15
|
|
20230712,105000,24833510,9720,9720,9720,9720,11
|
|
20230712,104900,24726590,9720,9720,9720,9720,1
|
|
20230712,104800,24716870,9720,9720,9720,9720,0
|
|
20230712,104700,24716870,9720,9720,9720,9720,2
|
|
20230712,104600,24697430,9720,9720,9720,9720,1
|
|
20230712,104500,24687710,9720,9720,9720,9720,0
|
|
20230712,104400,24687710,9720,9720,9720,9720,0
|
|
20230712,104300,24687710,9720,9720,9720,9720,0
|
|
20230712,104200,24687710,9720,9720,9720,9720,2
|
|
20230712,104100,24668270,9720,9720,9720,9720,0
|
|
20230712,104000,24668270,9720,9720,9720,9720,0
|
|
20230712,103900,24668270,9720,9720,9720,9720,3
|
|
20230712,103800,24639110,9710,9710,9710,9710,0
|
|
20230712,103700,24639110,9710,9710,9710,9710,0
|
|
20230712,103600,24639110,9710,9710,9710,9710,0
|
|
20230712,103500,24639110,9710,9710,9710,9710,0
|
|
20230712,103400,24639110,9710,9710,9710,9710,0
|
|
20230712,103300,24639110,9710,9710,9710,9710,5
|
|
20230712,103200,24590560,9720,9720,9720,9720,1
|
|
20230712,103100,24580840,9720,9720,9720,9720,0
|
|
20230712,103000,24580840,9720,9720,9720,9720,0
|
|
20230712,102900,24580840,9720,9720,9720,9720,5
|
|
20230712,102800,24532240,9700,9700,9700,9700,0
|
|
20230712,102700,24532240,9700,9700,9700,9700,0
|
|
20230712,102600,24532240,9700,9700,9700,9700,0
|
|
20230712,102500,24532240,9700,9700,9700,9700,0
|
|
20230712,102400,24532240,9700,9700,9700,9700,0
|
|
20230712,102300,24532240,9700,9700,9700,9700,0
|
|
20230712,102200,24532240,9700,9700,9700,9700,0
|
|
20230712,102100,24532240,9700,9700,9700,9700,0
|
|
20230712,102000,24532240,9700,9700,9700,9700,0
|
|
20230712,101900,24532240,9700,9700,9700,9700,5
|
|
20230712,101800,24483740,9700,9700,9700,9700,10
|
|
20230712,101700,24386740,9700,9700,9700,9700,0
|
|
20230712,101600,24386740,9700,9700,9700,9700,0
|
|
20230712,101500,24386740,9700,9700,9700,9700,0
|
|
20230712,101400,24386740,9700,9700,9700,9700,0
|
|
20230712,101300,24386740,9700,9700,9700,9700,0
|
|
20230712,101200,24386740,9700,9700,9700,9700,0
|
|
20230712,101100,24386740,9700,9700,9700,9700,0
|
|
20230712,101000,24386740,9700,9710,9710,9700,32
|
|
20230712,100900,24076330,9700,9700,9700,9700,0
|
|
20230712,100800,24076330,9700,9700,9700,9700,55
|
|
20230712,100700,23542830,9700,9700,9700,9700,20
|
|
20230712,100600,23348830,9700,9700,9700,9700,0
|
|
20230712,100500,23348830,9700,9700,9700,9700,1
|
|
20230712,100400,23339130,9720,9720,9720,9720,0
|
|
20230712,100300,23339130,9720,9720,9720,9720,0
|
|
20230712,100200,23339130,9720,9720,9720,9720,0
|
|
20230712,100100,23339130,9720,9720,9720,9720,0
|
|
20230712,100000,23339130,9720,9720,9720,9720,1
|
|
20230712,095900,23329410,9690,9690,9690,9690,0
|
|
20230712,095800,23329410,9690,9720,9720,9690,385
|
|
20230712,095700,19593690,9720,9720,9720,9720,0
|
|
20230712,095600,19593690,9720,9720,9720,9720,0
|
|
20230712,095500,19593690,9720,9720,9720,9720,0
|
|
20230712,095400,19593690,9720,9720,9720,9720,0
|
|
20230712,095300,19593690,9720,9710,9720,9710,16
|
|
20230712,095200,19438320,9710,9710,9710,9710,0
|
|
20230712,095100,19438320,9710,9720,9720,9710,14
|
|
20230712,095000,19302280,9720,9720,9720,9720,2
|
|
20230712,094900,19282840,9720,9720,9720,9720,155
|
|
20230712,094800,17776240,9720,9720,9720,9720,0
|
|
20230712,094700,17776240,9720,9720,9720,9720,0
|
|
20230712,094600,17776240,9720,9720,9720,9720,0
|
|
20230712,094500,17776240,9720,9720,9720,9720,0
|
|
20230712,094400,17776240,9720,9720,9720,9720,9
|
|
20230712,094300,17688760,9720,9720,9720,9720,1
|
|
20230712,094200,17679040,9720,9720,9720,9720,0
|
|
20230712,094100,17679040,9720,9720,9720,9720,0
|
|
20230712,094000,17679040,9720,9720,9720,9720,4
|
|
20230712,093900,17640160,9720,9720,9720,9720,1
|
|
20230712,093800,17630440,9730,9730,9730,9730,9
|
|
20230712,093700,17542870,9730,9730,9730,9730,6
|
|
20230712,093600,17484490,9730,9730,9730,9730,0
|
|
20230712,093500,17484490,9730,9730,9730,9730,4
|
|
20230712,093400,17445570,9730,9730,9730,9730,0
|
|
20230712,093300,17445570,9730,9730,9730,9730,5
|
|
20230712,093200,17396920,9730,9730,9730,9730,30
|
|
20230712,093100,17105020,9730,9730,9730,9730,17
|
|
20230712,093000,16939610,9730,9730,9730,9730,1
|
|
20230712,092900,16929880,9730,9730,9730,9730,0
|
|
20230712,092800,16929880,9730,9730,9730,9730,2
|
|
20230712,092700,16910420,9730,9730,9730,9730,0
|
|
20230712,092600,16910420,9730,9730,9730,9730,0
|
|
20230712,092500,16910420,9730,9730,9730,9730,0
|
|
20230712,092400,16910420,9730,9730,9730,9730,0
|
|
20230712,092300,16910420,9730,9730,9730,9730,0
|
|
20230712,092200,16910420,9730,9730,9730,9730,2
|
|
20230712,092100,16890960,9710,9710,9710,9710,0
|
|
20230712,092000,16890960,9710,9710,9710,9710,0
|
|
20230712,091900,16890960,9710,9730,9730,9710,25
|
|
20230712,091800,16648110,9730,9720,9730,9710,131
|
|
20230712,091700,15375910,9730,9730,9730,9730,14
|
|
20230712,091600,15239690,9720,9720,9720,9720,0
|
|
20230712,091500,15239690,9720,9720,9720,9720,6
|
|
20230712,091400,15181370,9730,9730,9730,9730,0
|
|
20230712,091300,15181370,9730,9730,9730,9730,5
|
|
20230712,091200,15132720,9730,9730,9730,9730,1137
|
|
20230712,091100,4069710,9740,9740,9740,9740,2
|
|
20230712,091000,4050230,9740,9740,9740,9740,0
|
|
20230712,090900,4050230,9740,9740,9740,9740,36
|
|
20230712,090800,3699590,9740,9740,9740,9740,200
|
|
20230712,090700,1751590,9740,9740,9740,9740,1
|
|
20230712,090600,1741850,9730,9730,9730,9730,100
|
|
20230712,090500,768850,9730,9730,9730,9730,43
|
|
20230712,090400,350460,9730,9730,9730,9730,0
|
|
20230712,090300,350460,9730,9730,9730,9730,18
|
|
20230712,090200,175320,9740,9740,9740,9740,0
|
|
20230712,090100,175320,9740,9740,9740,9740,7
|
|
20230712,090000,107140,9740,9740,9740,9740,11
|