703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,204000,170076290,7640,7640,7640,7640,458
|
|
20230719,203900,170076290,7640,7640,7640,7640,0
|
|
20230719,203800,170076290,7640,7640,7640,7640,0
|
|
20230719,203700,170076290,7640,7640,7640,7640,0
|
|
20230719,203600,170076290,7640,7640,7640,7640,0
|
|
20230719,203500,170076290,7640,7640,7640,7640,0
|
|
20230719,203400,170076290,7640,7640,7640,7640,0
|
|
20230719,203300,170076290,7640,7640,7640,7640,0
|
|
20230719,203200,170076290,7640,7640,7640,7640,0
|
|
20230719,203100,170076290,7640,7640,7640,7640,0
|
|
20230719,203000,170076290,7640,7640,7640,7640,0
|
|
20230719,202900,170076290,7640,7640,7640,7640,0
|
|
20230719,202800,170076290,7640,7640,7640,7640,0
|
|
20230719,202700,170076290,7640,7640,7640,7640,0
|
|
20230719,202600,170076290,7640,7640,7640,7640,0
|
|
20230719,202500,170076290,7640,7640,7640,7640,0
|
|
20230719,202400,170076290,7640,7640,7640,7640,0
|
|
20230719,202300,170076290,7640,7640,7640,7640,0
|
|
20230719,202200,170076290,7640,7640,7640,7640,0
|
|
20230719,202100,170076290,7640,7640,7640,7640,0
|
|
20230719,202000,170076290,7640,7640,7640,7640,0
|
|
20230719,201900,170076290,7640,7640,7640,7640,0
|
|
20230719,201800,170076290,7640,7640,7640,7640,0
|
|
20230719,201700,170076290,7640,7640,7640,7640,0
|
|
20230719,201600,170076290,7640,7640,7640,7640,0
|
|
20230719,201500,170076290,7640,7640,7640,7640,0
|
|
20230719,201400,170076290,7640,7640,7640,7640,0
|
|
20230719,201300,170076290,7640,7640,7640,7640,0
|
|
20230719,201200,170076290,7640,7640,7640,7640,0
|
|
20230719,201100,170076290,7640,7640,7640,7640,0
|
|
20230719,201000,170076290,7640,7640,7640,7640,458
|
|
20230719,200900,170076290,7640,7640,7640,7640,0
|
|
20230719,200800,170076290,7640,7640,7640,7640,0
|
|
20230719,200700,170076290,7640,7640,7640,7640,0
|
|
20230719,200600,170076290,7640,7640,7640,7640,0
|
|
20230719,200500,170076290,7640,7640,7640,7640,0
|
|
20230719,200400,170076290,7640,7640,7640,7640,0
|
|
20230719,200300,170076290,7640,7640,7640,7640,0
|
|
20230719,200200,170076290,7640,7640,7640,7640,0
|
|
20230719,200100,170076290,7640,7640,7640,7640,0
|
|
20230719,200000,170076290,7640,7640,7640,7640,0
|
|
20230719,195900,170076290,7640,7640,7640,7640,0
|
|
20230719,195800,170076290,7640,7640,7640,7640,0
|
|
20230719,195700,170076290,7640,7640,7640,7640,0
|
|
20230719,195600,170076290,7640,7640,7640,7640,0
|
|
20230719,195500,170076290,7640,7640,7640,7640,0
|
|
20230719,195400,170076290,7640,7640,7640,7640,0
|
|
20230719,195300,170076290,7640,7640,7640,7640,0
|
|
20230719,195200,170076290,7640,7640,7640,7640,0
|
|
20230719,195100,170076290,7640,7640,7640,7640,0
|
|
20230719,195000,170076290,7640,7640,7640,7640,0
|
|
20230719,194900,170076290,7640,7640,7640,7640,0
|
|
20230719,194800,170076290,7640,7640,7640,7640,0
|
|
20230719,194700,170076290,7640,7640,7640,7640,0
|
|
20230719,194600,170076290,7640,7640,7640,7640,0
|
|
20230719,194500,170076290,7640,7640,7640,7640,0
|
|
20230719,194400,170076290,7640,7640,7640,7640,0
|
|
20230719,194300,170076290,7640,7640,7640,7640,0
|
|
20230719,194200,170076290,7640,7640,7640,7640,0
|
|
20230719,194100,170076290,7640,7640,7640,7640,0
|
|
20230719,194000,170076290,7640,7640,7640,7640,458
|
|
20230719,193900,170076290,7640,7640,7640,7640,0
|
|
20230719,193800,170076290,7640,7640,7640,7640,0
|
|
20230719,193700,170076290,7640,7640,7640,7640,0
|
|
20230719,193600,170076290,7640,7640,7640,7640,0
|
|
20230719,193500,170076290,7640,7640,7640,7640,0
|
|
20230719,193400,170076290,7640,7640,7640,7640,0
|
|
20230719,193300,170076290,7640,7640,7640,7640,0
|
|
20230719,193200,170076290,7640,7640,7640,7640,0
|
|
20230719,193100,170076290,7640,7640,7640,7640,0
|
|
20230719,193000,170076290,7640,7640,7640,7640,0
|
|
20230719,192900,170076290,7640,7640,7640,7640,0
|
|
20230719,192800,170076290,7640,7640,7640,7640,0
|
|
20230719,192700,170076290,7640,7640,7640,7640,0
|
|
20230719,192600,170076290,7640,7640,7640,7640,0
|
|
20230719,192500,170076290,7640,7640,7640,7640,0
|
|
20230719,192400,170076290,7640,7640,7640,7640,0
|
|
20230719,192300,170076290,7640,7640,7640,7640,0
|
|
20230719,192200,170076290,7640,7640,7640,7640,0
|
|
20230719,192100,170076290,7640,7640,7640,7640,0
|
|
20230719,192000,170076290,7640,7640,7640,7640,0
|
|
20230719,191900,170076290,7640,7640,7640,7640,0
|
|
20230719,191800,170076290,7640,7640,7640,7640,0
|
|
20230719,191700,170076290,7640,7640,7640,7640,0
|
|
20230719,191600,170076290,7640,7640,7640,7640,0
|
|
20230719,191500,170076290,7640,7640,7640,7640,0
|
|
20230719,191400,170076290,7640,7640,7640,7640,0
|
|
20230719,191300,170076290,7640,7640,7640,7640,0
|
|
20230719,191200,170076290,7640,7640,7640,7640,0
|
|
20230719,191100,170076290,7640,7640,7640,7640,0
|
|
20230719,191000,170076290,7640,7640,7640,7640,458
|
|
20230719,190900,170076290,7640,7640,7640,7640,0
|
|
20230719,190800,170076290,7640,7640,7640,7640,0
|
|
20230719,190700,170076290,7640,7640,7640,7640,0
|
|
20230719,190600,170076290,7640,7640,7640,7640,0
|
|
20230719,190500,170076290,7640,7640,7640,7640,0
|
|
20230719,190400,170076290,7640,7640,7640,7640,0
|
|
20230719,190300,170076290,7640,7640,7640,7640,0
|
|
20230719,190200,170076290,7640,7640,7640,7640,0
|
|
20230719,190100,170076290,7640,7640,7640,7640,0
|
|
20230719,190000,170076290,7640,7640,7640,7640,0
|
|
20230719,185900,170076290,7640,7640,7640,7640,0
|
|
20230719,185800,170076290,7640,7640,7640,7640,0
|
|
20230719,185700,170076290,7640,7640,7640,7640,0
|
|
20230719,185600,170076290,7640,7640,7640,7640,0
|
|
20230719,185500,170076290,7640,7640,7640,7640,0
|
|
20230719,185400,170076290,7640,7640,7640,7640,0
|
|
20230719,185300,170076290,7640,7640,7640,7640,0
|
|
20230719,185200,170076290,7640,7640,7640,7640,0
|
|
20230719,185100,170076290,7640,7640,7640,7640,0
|
|
20230719,185000,170076290,7640,7640,7640,7640,0
|
|
20230719,184900,170076290,7640,7640,7640,7640,0
|
|
20230719,184800,170076290,7640,7640,7640,7640,0
|
|
20230719,184700,170076290,7640,7640,7640,7640,0
|
|
20230719,184600,170076290,7640,7640,7640,7640,0
|
|
20230719,184500,170076290,7640,7640,7640,7640,0
|
|
20230719,184400,170076290,7640,7640,7640,7640,0
|
|
20230719,184300,170076290,7640,7640,7640,7640,0
|
|
20230719,184200,170076290,7640,7640,7640,7640,0
|
|
20230719,184100,170076290,7640,7640,7640,7640,0
|
|
20230719,184000,170076290,7640,7640,7640,7640,458
|
|
20230719,183900,170076290,7640,7640,7640,7640,0
|
|
20230719,183800,170076290,7640,7640,7640,7640,0
|
|
20230719,183700,170076290,7640,7640,7640,7640,0
|
|
20230719,183600,170076290,7640,7640,7640,7640,0
|
|
20230719,183500,170076290,7640,7640,7640,7640,0
|
|
20230719,183400,170076290,7640,7640,7640,7640,0
|
|
20230719,183300,170076290,7640,7640,7640,7640,0
|
|
20230719,183200,170076290,7640,7640,7640,7640,0
|
|
20230719,183100,170076290,7640,7640,7640,7640,0
|
|
20230719,183000,170076290,7640,7640,7640,7640,0
|
|
20230719,182900,170076290,7640,7640,7640,7640,0
|
|
20230719,182800,170076290,7640,7640,7640,7640,0
|
|
20230719,182700,170076290,7640,7640,7640,7640,0
|
|
20230719,182600,170076290,7640,7640,7640,7640,0
|
|
20230719,182500,170076290,7640,7640,7640,7640,0
|
|
20230719,182400,170076290,7640,7640,7640,7640,0
|
|
20230719,182300,170076290,7640,7640,7640,7640,0
|
|
20230719,182200,170076290,7640,7640,7640,7640,0
|
|
20230719,182100,170076290,7640,7640,7640,7640,0
|
|
20230719,182000,170076290,7640,7640,7640,7640,0
|
|
20230719,181900,170076290,7640,7640,7640,7640,0
|
|
20230719,181800,170076290,7640,7640,7640,7640,0
|
|
20230719,181700,170076290,7640,7640,7640,7640,0
|
|
20230719,181600,170076290,7640,7640,7640,7640,0
|
|
20230719,181500,170076290,7640,7640,7640,7640,0
|
|
20230719,181400,170076290,7640,7640,7640,7640,0
|
|
20230719,181300,170076290,7640,7640,7640,7640,0
|
|
20230719,181200,170076290,7640,7640,7640,7640,0
|
|
20230719,181100,170076290,7640,7640,7640,7640,0
|
|
20230719,181000,170076290,7640,7640,7640,7640,458
|
|
20230719,180900,170076290,7640,7640,7640,7640,0
|
|
20230719,180800,170076290,7640,7640,7640,7640,0
|
|
20230719,180700,170076290,7640,7640,7640,7640,0
|
|
20230719,180600,170076290,7640,7640,7640,7640,0
|
|
20230719,180500,170076290,7640,7640,7640,7640,0
|
|
20230719,180400,170076290,7640,7640,7640,7640,0
|
|
20230719,180300,170076290,7640,7640,7640,7640,0
|
|
20230719,180200,170076290,7640,7640,7640,7640,0
|
|
20230719,180100,170076290,7640,7640,7640,7640,0
|
|
20230719,180000,170076290,7640,7640,7640,7640,0
|
|
20230719,175900,170076290,7640,7640,7640,7640,0
|
|
20230719,175800,170076290,7640,7640,7640,7640,0
|
|
20230719,175700,170076290,7640,7640,7640,7640,0
|
|
20230719,175600,170076290,7640,7640,7640,7640,0
|
|
20230719,175500,170076290,7640,7640,7640,7640,0
|
|
20230719,175400,170076290,7640,7640,7640,7640,0
|
|
20230719,175300,170076290,7640,7640,7640,7640,0
|
|
20230719,175200,170076290,7640,7640,7640,7640,0
|
|
20230719,175100,170076290,7640,7640,7640,7640,0
|
|
20230719,175000,170076290,7640,7640,7640,7640,0
|
|
20230719,174900,170076290,7640,7640,7640,7640,0
|
|
20230719,174800,170076290,7640,7640,7640,7640,0
|
|
20230719,174700,170076290,7640,7640,7640,7640,0
|
|
20230719,174600,170076290,7640,7640,7640,7640,0
|
|
20230719,174500,170076290,7640,7640,7640,7640,0
|
|
20230719,174400,170076290,7640,7640,7640,7640,0
|
|
20230719,174300,170076290,7640,7640,7640,7640,0
|
|
20230719,174200,170076290,7640,7640,7640,7640,0
|
|
20230719,174100,170076290,7640,7640,7640,7640,0
|
|
20230719,174000,170076290,7640,7640,7640,7640,458
|
|
20230719,173900,170076290,7640,7640,7640,7640,0
|
|
20230719,173800,170076290,7640,7640,7640,7640,0
|
|
20230719,173700,170076290,7640,7640,7640,7640,0
|
|
20230719,173600,170076290,7640,7640,7640,7640,0
|
|
20230719,173500,170076290,7640,7640,7640,7640,0
|
|
20230719,173400,170076290,7640,7640,7640,7640,0
|
|
20230719,173300,170076290,7640,7640,7640,7640,0
|
|
20230719,173200,170076290,7640,7640,7640,7640,0
|
|
20230719,173100,170076290,7640,7640,7640,7640,0
|
|
20230719,173000,170076290,7640,7640,7640,7640,0
|
|
20230719,172900,170076290,7640,7640,7640,7640,0
|
|
20230719,172800,170076290,7640,7640,7640,7640,0
|
|
20230719,172700,170076290,7640,7640,7640,7640,0
|
|
20230719,172600,170076290,7640,7640,7640,7640,0
|
|
20230719,172500,170076290,7640,7640,7640,7640,0
|
|
20230719,172400,170076290,7640,7640,7640,7640,0
|
|
20230719,172300,170076290,7640,7640,7640,7640,0
|
|
20230719,172200,170076290,7640,7640,7640,7640,0
|
|
20230719,172100,170076290,7640,7640,7640,7640,0
|
|
20230719,172000,170076290,7640,7640,7640,7640,0
|
|
20230719,171900,170076290,7640,7640,7640,7640,0
|
|
20230719,171800,170076290,7640,7640,7640,7640,0
|
|
20230719,171700,170076290,7640,7640,7640,7640,0
|
|
20230719,171600,170076290,7640,7640,7640,7640,0
|
|
20230719,171500,170076290,7640,7640,7640,7640,0
|
|
20230719,171400,170076290,7640,7640,7640,7640,0
|
|
20230719,171300,170076290,7640,7640,7640,7640,0
|
|
20230719,171200,170076290,7640,7640,7640,7640,0
|
|
20230719,171100,170076290,7640,7640,7640,7640,0
|
|
20230719,171000,170076290,7640,7640,7640,7640,458
|
|
20230719,170900,170076290,7640,7640,7640,7640,0
|
|
20230719,170800,170076290,7640,7640,7640,7640,0
|
|
20230719,170700,170076290,7640,7640,7640,7640,0
|
|
20230719,170600,170076290,7640,7640,7640,7640,0
|
|
20230719,170500,170076290,7640,7640,7640,7640,0
|
|
20230719,170400,170076290,7640,7640,7640,7640,0
|
|
20230719,170300,170076290,7640,7640,7640,7640,0
|
|
20230719,170200,170076290,7640,7640,7640,7640,0
|
|
20230719,170100,170076290,7640,7640,7640,7640,0
|
|
20230719,170000,170076290,7640,7640,7640,7640,0
|
|
20230719,165900,170076290,7640,7640,7640,7640,0
|
|
20230719,165800,170076290,7640,7640,7640,7640,0
|
|
20230719,165700,170076290,7640,7640,7640,7640,0
|
|
20230719,165600,170076290,7640,7640,7640,7640,0
|
|
20230719,165500,170076290,7640,7640,7640,7640,0
|
|
20230719,165400,170076290,7640,7640,7640,7640,0
|
|
20230719,165300,170076290,7640,7640,7640,7640,0
|
|
20230719,165200,170076290,7640,7640,7640,7640,0
|
|
20230719,165100,170076290,7640,7640,7640,7640,0
|
|
20230719,165000,170076290,7640,7640,7640,7640,0
|
|
20230719,164900,170076290,7640,7640,7640,7640,0
|
|
20230719,164800,170076290,7640,7640,7640,7640,0
|
|
20230719,164700,170076290,7640,7640,7640,7640,0
|
|
20230719,164600,170076290,7640,7640,7640,7640,0
|
|
20230719,164500,170076290,7640,7640,7640,7640,0
|
|
20230719,164400,170076290,7640,7640,7640,7640,0
|
|
20230719,164300,170076290,7640,7640,7640,7640,0
|
|
20230719,164200,170076290,7640,7640,7640,7640,0
|
|
20230719,164100,170076290,7640,7640,7640,7640,0
|
|
20230719,164000,170076290,7640,7640,7640,7640,458
|
|
20230719,163900,170076290,7640,7640,7640,7640,0
|
|
20230719,163800,170076290,7640,7640,7640,7640,0
|
|
20230719,163700,170076290,7640,7640,7640,7640,0
|
|
20230719,163600,170076290,7640,7640,7640,7640,0
|
|
20230719,163500,170076290,7640,7640,7640,7640,0
|
|
20230719,163400,170076290,7640,7640,7640,7640,0
|
|
20230719,163300,170076290,7640,7640,7640,7640,0
|
|
20230719,163200,170076290,7640,7640,7640,7640,0
|
|
20230719,163100,170076290,7640,7640,7640,7640,0
|
|
20230719,163000,170076290,7640,7640,7640,7640,0
|
|
20230719,162900,170076290,7640,7640,7640,7640,0
|
|
20230719,162800,170076290,7640,7640,7640,7640,0
|
|
20230719,162700,170076290,7640,7640,7640,7640,0
|
|
20230719,162600,170076290,7640,7640,7640,7640,0
|
|
20230719,162500,170076290,7640,7640,7640,7640,0
|
|
20230719,162400,170076290,7640,7640,7640,7640,0
|
|
20230719,162300,170076290,7640,7640,7640,7640,0
|
|
20230719,162200,170076290,7640,7640,7640,7640,0
|
|
20230719,162100,170076290,7640,7640,7640,7640,0
|
|
20230719,162000,170076290,7640,7640,7640,7640,0
|
|
20230719,161900,170076290,7640,7640,7640,7640,0
|
|
20230719,161800,170076290,7640,7640,7640,7640,0
|
|
20230719,161700,170076290,7640,7640,7640,7640,0
|
|
20230719,161600,170076290,7640,7640,7640,7640,0
|
|
20230719,161500,170076290,7640,7640,7640,7640,0
|
|
20230719,161400,170076290,7640,7640,7640,7640,0
|
|
20230719,161300,170076290,7640,7640,7640,7640,0
|
|
20230719,161200,170076290,7640,7640,7640,7640,0
|
|
20230719,161100,170076290,7640,7640,7640,7640,0
|
|
20230719,161000,170076290,7640,7640,7640,7640,458
|
|
20230719,160900,170076290,7640,7640,7640,7640,0
|
|
20230719,160800,170076290,7640,7640,7640,7640,0
|
|
20230719,160700,170076290,7640,7640,7640,7640,0
|
|
20230719,160600,170076290,7640,7640,7640,7640,0
|
|
20230719,160500,170076290,7640,7640,7640,7640,0
|
|
20230719,160400,170076290,7640,7640,7640,7640,0
|
|
20230719,160300,170076290,7640,7640,7640,7640,0
|
|
20230719,160200,170076290,7640,7640,7640,7640,0
|
|
20230719,160100,170076290,7640,7640,7640,7640,0
|
|
20230719,160000,170076290,7640,7640,7640,7640,0
|
|
20230719,155900,170076290,7640,7640,7640,7640,0
|
|
20230719,155800,170076290,7640,7640,7640,7640,0
|
|
20230719,155700,170076290,7640,7640,7640,7640,0
|
|
20230719,155600,170076290,7640,7640,7640,7640,0
|
|
20230719,155500,170076290,7640,7640,7640,7640,0
|
|
20230719,155400,170076290,7640,7640,7640,7640,0
|
|
20230719,155300,170076290,7640,7640,7640,7640,0
|
|
20230719,155200,170076290,7640,7640,7640,7640,0
|
|
20230719,155100,170076290,7640,7640,7640,7640,0
|
|
20230719,155000,170076290,7640,7640,7640,7640,0
|
|
20230719,154900,170076290,7640,7640,7640,7640,0
|
|
20230719,154800,170076290,7640,7640,7640,7640,0
|
|
20230719,154700,170076290,7640,7640,7640,7640,0
|
|
20230719,154600,170076290,7640,7640,7640,7640,0
|
|
20230719,154500,170076290,7640,7640,7640,7640,0
|
|
20230719,154400,170076290,7640,7640,7640,7640,0
|
|
20230719,154300,170076290,7640,7640,7640,7640,0
|
|
20230719,154200,170076290,7640,7640,7640,7640,0
|
|
20230719,154100,170076290,7640,7640,7640,7640,0
|
|
20230719,154000,170076290,7640,7640,7640,7640,458
|
|
20230719,153900,170076290,7640,7640,7640,7640,0
|
|
20230719,153800,170076290,7640,7640,7640,7640,0
|
|
20230719,153700,170076290,7640,7640,7640,7640,0
|
|
20230719,153600,170076290,7640,7640,7640,7640,0
|
|
20230719,153500,170076290,7640,7640,7640,7640,0
|
|
20230719,153400,170076290,7640,7640,7640,7640,0
|
|
20230719,153300,170076290,7640,7640,7640,7640,0
|
|
20230719,153200,170076290,7640,7640,7640,7640,0
|
|
20230719,153100,170076290,7640,7640,7640,7640,0
|
|
20230719,153000,170076290,7640,7640,7640,7640,458
|
|
20230719,152900,166577170,7600,7600,7600,7600,0
|
|
20230719,152800,166577170,7600,7600,7600,7600,0
|
|
20230719,152700,166577170,7600,7600,7600,7600,0
|
|
20230719,152600,166577170,7600,7600,7600,7600,0
|
|
20230719,152500,166577170,7600,7600,7600,7600,0
|
|
20230719,152400,166577170,7600,7600,7600,7600,0
|
|
20230719,152300,166577170,7600,7600,7600,7600,0
|
|
20230719,152200,166577170,7600,7600,7600,7600,0
|
|
20230719,152100,166577170,7600,7600,7600,7600,0
|
|
20230719,152000,166577170,7600,7600,7600,7600,0
|
|
20230719,151900,166577170,7600,7580,7600,7580,105
|
|
20230719,151800,165779890,7610,7610,7610,7570,109
|
|
20230719,151700,164952620,7610,7610,7610,7610,30
|
|
20230719,151600,164724320,7610,7590,7610,7590,15
|
|
20230719,151500,164610290,7590,7590,7590,7590,33
|
|
20230719,151400,164359820,7610,7590,7610,7590,210
|
|
20230719,151300,162765780,7590,7590,7590,7590,55
|
|
20230719,151200,162348330,7590,7590,7590,7590,131
|
|
20230719,151100,161354040,7590,7590,7590,7590,3
|
|
20230719,151000,161331270,7590,7590,7590,7590,0
|
|
20230719,150900,161331270,7590,7590,7590,7590,20
|
|
20230719,150800,161179470,7600,7590,7600,7580,260
|
|
20230719,150700,159205750,7590,7590,7590,7590,0
|
|
20230719,150600,159205750,7590,7590,7590,7590,0
|
|
20230719,150500,159205750,7590,7590,7590,7590,0
|
|
20230719,150400,159205750,7590,7590,7590,7590,0
|
|
20230719,150300,159205750,7590,7590,7590,7590,1
|
|
20230719,150200,159198160,7590,7590,7590,7590,1
|
|
20230719,150100,159190570,7590,7590,7590,7590,2
|
|
20230719,150000,159175390,7590,7590,7590,7590,0
|
|
20230719,145900,159175390,7590,7580,7590,7580,175
|
|
20230719,145800,157848790,7580,7580,7580,7580,158
|
|
20230719,145700,156651150,7580,7580,7580,7580,126
|
|
20230719,145600,155696070,7580,7580,7580,7580,0
|
|
20230719,145500,155696070,7580,7580,7580,7580,1
|
|
20230719,145400,155688490,7590,7590,7590,7590,0
|
|
20230719,145300,155688490,7590,7590,7590,7590,0
|
|
20230719,145200,155688490,7590,7530,7590,7530,21
|
|
20230719,145100,155529520,7570,7500,7590,7500,437
|
|
20230719,145000,152225660,7500,7480,7500,7480,1215
|
|
20230719,144900,143124800,7470,7450,7470,7450,334
|
|
20230719,144800,140635500,7450,7450,7450,7450,179
|
|
20230719,144700,139301950,7450,7450,7450,7450,355
|
|
20230719,144600,136657200,7450,7430,7450,7430,40
|
|
20230719,144500,136359640,7430,7430,7430,7430,0
|
|
20230719,144400,136359640,7430,7430,7430,7430,0
|
|
20230719,144300,136359640,7430,7430,7430,7430,0
|
|
20230719,144200,136359640,7430,7430,7430,7430,10
|
|
20230719,144100,136285340,7430,7430,7430,7430,100
|
|
20230719,144000,135542340,7430,7430,7430,7430,8
|
|
20230719,143900,135482900,7430,7430,7430,7430,10
|
|
20230719,143800,135408600,7420,7420,7420,7420,197
|
|
20230719,143700,133946860,7420,7390,7420,7390,223
|
|
20230719,143600,132298590,7420,7420,7420,7420,0
|
|
20230719,143500,132298590,7420,7420,7420,7420,0
|
|
20230719,143400,132298590,7420,7420,7420,7420,0
|
|
20230719,143300,132298590,7420,7420,7420,7420,0
|
|
20230719,143200,132298590,7420,7420,7420,7420,70
|
|
20230719,143100,131779190,7420,7420,7420,7420,0
|
|
20230719,143000,131779190,7420,7420,7420,7420,10
|
|
20230719,142900,131704990,7410,7410,7410,7410,20
|
|
20230719,142800,131556790,7420,7420,7420,7420,0
|
|
20230719,142700,131556790,7420,7420,7420,7420,0
|
|
20230719,142600,131556790,7420,7420,7420,7420,0
|
|
20230719,142500,131556790,7420,7420,7420,7420,0
|
|
20230719,142400,131556790,7420,7420,7420,7420,0
|
|
20230719,142300,131556790,7420,7420,7420,7420,0
|
|
20230719,142200,131556790,7420,7420,7420,7420,80
|
|
20230719,142100,130963190,7420,7420,7420,7420,0
|
|
20230719,142000,130963190,7420,7420,7420,7420,0
|
|
20230719,141900,130963190,7420,7420,7420,7420,0
|
|
20230719,141800,130963190,7420,7420,7420,7420,0
|
|
20230719,141700,130963190,7420,7420,7420,7420,10
|
|
20230719,141600,130888990,7390,7390,7390,7390,55
|
|
20230719,141500,130482540,7420,7420,7420,7420,0
|
|
20230719,141400,130482540,7420,7420,7420,7420,0
|
|
20230719,141300,130482540,7420,7420,7420,7420,0
|
|
20230719,141200,130482540,7420,7400,7420,7400,47
|
|
20230719,141100,130134540,7420,7420,7420,7420,0
|
|
20230719,141000,130134540,7420,7420,7420,7420,0
|
|
20230719,140900,130134540,7420,7420,7420,7420,0
|
|
20230719,140800,130134540,7420,7420,7420,7420,0
|
|
20230719,140700,130134540,7420,7420,7420,7420,0
|
|
20230719,140600,130134540,7420,7420,7420,7420,0
|
|
20230719,140500,130134540,7420,7420,7420,7420,0
|
|
20230719,140400,130134540,7420,7420,7420,7420,0
|
|
20230719,140300,130134540,7420,7420,7420,7420,0
|
|
20230719,140200,130134540,7420,7420,7420,7420,0
|
|
20230719,140100,130134540,7420,7420,7420,7420,442
|
|
20230719,140000,126854900,7420,7420,7420,7420,0
|
|
20230719,135900,126854900,7420,7420,7420,7420,0
|
|
20230719,135800,126854900,7420,7420,7420,7420,0
|
|
20230719,135700,126854900,7420,7420,7420,7420,0
|
|
20230719,135600,126854900,7420,7420,7420,7420,50
|
|
20230719,135500,126483900,7420,7420,7420,7420,0
|
|
20230719,135400,126483900,7420,7420,7420,7420,0
|
|
20230719,135300,126483900,7420,7420,7420,7420,0
|
|
20230719,135200,126483900,7420,7420,7420,7420,0
|
|
20230719,135100,126483900,7420,7400,7420,7400,110
|
|
20230719,135000,125669700,7420,7420,7420,7420,0
|
|
20230719,134900,125669700,7420,7420,7420,7420,0
|
|
20230719,134800,125669700,7420,7420,7420,7420,0
|
|
20230719,134700,125669700,7420,7420,7420,7420,0
|
|
20230719,134600,125669700,7420,7420,7420,7420,0
|
|
20230719,134500,125669700,7420,7420,7420,7420,0
|
|
20230719,134400,125669700,7420,7420,7420,7420,5
|
|
20230719,134300,125632600,7420,7420,7420,7420,0
|
|
20230719,134200,125632600,7420,7420,7420,7420,0
|
|
20230719,134100,125632600,7420,7420,7420,7420,175
|
|
20230719,134000,124334100,7420,7420,7420,7420,0
|
|
20230719,133900,124334100,7420,7420,7420,7420,10
|
|
20230719,133800,124259900,7430,7430,7430,7430,0
|
|
20230719,133700,124259900,7430,7430,7430,7430,0
|
|
20230719,133600,124259900,7430,7430,7430,7430,0
|
|
20230719,133500,124259900,7430,7430,7430,7430,0
|
|
20230719,133400,124259900,7430,7430,7430,7430,0
|
|
20230719,133300,124259900,7430,7430,7430,7430,0
|
|
20230719,133200,124259900,7430,7430,7430,7430,0
|
|
20230719,133100,124259900,7430,7430,7430,7430,0
|
|
20230719,133000,124259900,7430,7430,7430,7430,0
|
|
20230719,132900,124259900,7430,7430,7430,7430,0
|
|
20230719,132800,124259900,7430,7430,7430,7430,0
|
|
20230719,132700,124259900,7430,7430,7430,7430,0
|
|
20230719,132600,124259900,7430,7400,7430,7400,165
|
|
20230719,132500,123038360,7440,7440,7440,7440,0
|
|
20230719,132400,123038360,7440,7430,7440,7430,51
|
|
20230719,132300,122659290,7440,7440,7440,7440,0
|
|
20230719,132200,122659290,7440,7440,7440,7440,0
|
|
20230719,132100,122659290,7440,7440,7440,7440,0
|
|
20230719,132000,122659290,7440,7440,7440,7440,0
|
|
20230719,131900,122659290,7440,7440,7440,7440,0
|
|
20230719,131800,122659290,7440,7440,7440,7440,0
|
|
20230719,131700,122659290,7440,7440,7440,7440,0
|
|
20230719,131600,122659290,7440,7440,7440,7440,0
|
|
20230719,131500,122659290,7440,7370,7440,7370,209
|
|
20230719,131400,121118260,7370,7400,7400,7370,801
|
|
20230719,131300,115213350,7440,7440,7440,7440,0
|
|
20230719,131200,115213350,7440,7440,7440,7440,50
|
|
20230719,131100,114841350,7440,7440,7440,7440,0
|
|
20230719,131000,114841350,7440,7430,7440,7430,10
|
|
20230719,130900,114767000,7430,7420,7430,7420,16
|
|
20230719,130800,114648130,7430,7420,7430,7390,28
|
|
20230719,130700,114440440,7430,7430,7430,7430,0
|
|
20230719,130600,114440440,7430,7410,7430,7410,60
|
|
20230719,130500,113995640,7440,7440,7440,7440,0
|
|
20230719,130400,113995640,7440,7440,7440,7440,0
|
|
20230719,130300,113995640,7440,7440,7440,7440,0
|
|
20230719,130200,113995640,7440,7440,7440,7440,0
|
|
20230719,130100,113995640,7440,7440,7440,7440,0
|
|
20230719,130000,113995640,7440,7440,7440,7440,0
|
|
20230719,125900,113995640,7440,7440,7440,7440,0
|
|
20230719,125800,113995640,7440,7430,7440,7430,17
|
|
20230719,125700,113869260,7440,7440,7440,7440,0
|
|
20230719,125600,113869260,7440,7440,7440,7440,0
|
|
20230719,125500,113869260,7440,7440,7440,7440,0
|
|
20230719,125400,113869260,7440,7440,7440,7440,0
|
|
20230719,125300,113869260,7440,7440,7440,7440,10
|
|
20230719,125200,113794860,7430,7430,7430,7430,0
|
|
20230719,125100,113794860,7430,7430,7430,7430,10
|
|
20230719,125000,113720560,7370,7410,7410,7370,506
|
|
20230719,124900,109989400,7440,7440,7440,7440,0
|
|
20230719,124800,109989400,7440,7440,7440,7440,0
|
|
20230719,124700,109989400,7440,7410,7440,7410,11
|
|
20230719,124600,109907590,7440,7440,7440,7440,10
|
|
20230719,124500,109833190,7440,7440,7440,7440,0
|
|
20230719,124400,109833190,7440,7440,7440,7440,0
|
|
20230719,124300,109833190,7440,7440,7440,7440,0
|
|
20230719,124200,109833190,7440,7440,7440,7440,10
|
|
20230719,124100,109758790,7410,7410,7410,7410,1
|
|
20230719,124000,109751380,7450,7450,7450,7450,0
|
|
20230719,123900,109751380,7450,7450,7450,7450,0
|
|
20230719,123800,109751380,7450,7450,7450,7450,0
|
|
20230719,123700,109751380,7450,7450,7450,7450,0
|
|
20230719,123600,109751380,7450,7450,7450,7450,0
|
|
20230719,123500,109751380,7450,7450,7450,7450,0
|
|
20230719,123400,109751380,7450,7450,7450,7450,0
|
|
20230719,123300,109751380,7450,7450,7450,7450,1
|
|
20230719,123200,109743930,7450,7450,7450,7450,1
|
|
20230719,123100,109736480,7370,7370,7370,7370,0
|
|
20230719,123000,109736480,7370,7370,7370,7370,0
|
|
20230719,122900,109736480,7370,7370,7370,7370,0
|
|
20230719,122800,109736480,7370,7370,7370,7370,0
|
|
20230719,122700,109736480,7370,7370,7370,7370,0
|
|
20230719,122600,109736480,7370,7370,7370,7370,0
|
|
20230719,122500,109736480,7370,7370,7370,7370,0
|
|
20230719,122400,109736480,7370,7370,7370,7370,0
|
|
20230719,122300,109736480,7370,7400,7400,7370,1000
|
|
20230719,122200,102364400,7400,7440,7440,7400,2000
|
|
20230719,122100,87556400,7460,7460,7460,7460,0
|
|
20230719,122000,87556400,7460,7460,7460,7460,137
|
|
20230719,121900,86534380,7480,7480,7480,7480,0
|
|
20230719,121800,86534380,7480,7470,7480,7470,250
|
|
20230719,121700,84664580,7460,7460,7460,7460,0
|
|
20230719,121600,84664580,7460,7460,7460,7460,250
|
|
20230719,121500,82799580,7470,7470,7470,7470,0
|
|
20230719,121400,82799580,7470,7470,7470,7470,0
|
|
20230719,121300,82799580,7470,7470,7470,7470,133
|
|
20230719,121200,81806070,7470,7470,7470,7470,0
|
|
20230719,121100,81806070,7470,7470,7470,7470,0
|
|
20230719,121000,81806070,7470,7470,7470,7470,0
|
|
20230719,120900,81806070,7470,7470,7470,7470,0
|
|
20230719,120800,81806070,7470,7470,7470,7470,0
|
|
20230719,120700,81806070,7470,7470,7470,7470,0
|
|
20230719,120600,81806070,7470,7470,7470,7470,0
|
|
20230719,120500,81806070,7470,7470,7470,7470,0
|
|
20230719,120400,81806070,7470,7470,7470,7470,0
|
|
20230719,120300,81806070,7470,7470,7470,7470,0
|
|
20230719,120200,81806070,7470,7470,7470,7470,0
|
|
20230719,120100,81806070,7470,7470,7470,7470,0
|
|
20230719,120000,81806070,7470,7470,7470,7470,0
|
|
20230719,115900,81806070,7470,7470,7470,7470,0
|
|
20230719,115800,81806070,7470,7470,7470,7470,0
|
|
20230719,115700,81806070,7470,7470,7470,7470,2
|
|
20230719,115600,81791130,7460,7460,7460,7460,0
|
|
20230719,115500,81791130,7460,7460,7460,7460,0
|
|
20230719,115400,81791130,7460,7460,7460,7460,0
|
|
20230719,115300,81791130,7460,7460,7460,7460,0
|
|
20230719,115200,81791130,7460,7460,7460,7460,0
|
|
20230719,115100,81791130,7460,7470,7470,7460,820
|
|
20230719,115000,75673360,7480,7480,7480,7480,0
|
|
20230719,114900,75673360,7480,7480,7480,7480,200
|
|
20230719,114800,74177360,7480,7480,7480,7480,0
|
|
20230719,114700,74177360,7480,7480,7480,7480,147
|
|
20230719,114600,73077800,7490,7490,7490,7480,394
|
|
20230719,114500,70129480,7510,7510,7510,7510,0
|
|
20230719,114400,70129480,7510,7510,7510,7510,50
|
|
20230719,114300,69753980,7530,7530,7530,7530,0
|
|
20230719,114200,69753980,7530,7530,7530,7530,0
|
|
20230719,114100,69753980,7530,7530,7530,7530,0
|
|
20230719,114000,69753980,7530,7530,7530,7530,0
|
|
20230719,113900,69753980,7530,7530,7530,7530,510
|
|
20230719,113800,65913680,7530,7530,7530,7530,0
|
|
20230719,113700,65913680,7530,7530,7530,7530,0
|
|
20230719,113600,65913680,7530,7530,7530,7530,0
|
|
20230719,113500,65913680,7530,7530,7530,7530,0
|
|
20230719,113400,65913680,7530,7530,7530,7530,0
|
|
20230719,113300,65913680,7530,7530,7530,7530,0
|
|
20230719,113200,65913680,7530,7530,7530,7530,0
|
|
20230719,113100,65913680,7530,7530,7530,7530,0
|
|
20230719,113000,65913680,7530,7530,7530,7530,20
|
|
20230719,112900,65763080,7530,7530,7530,7530,0
|
|
20230719,112800,65763080,7530,7530,7530,7530,3
|
|
20230719,112700,65740490,7490,7490,7490,7490,0
|
|
20230719,112600,65740490,7490,7490,7490,7490,0
|
|
20230719,112500,65740490,7490,7490,7490,7490,0
|
|
20230719,112400,65740490,7490,7490,7490,7490,0
|
|
20230719,112300,65740490,7490,7490,7490,7490,0
|
|
20230719,112200,65740490,7490,7490,7490,7490,0
|
|
20230719,112100,65740490,7490,7490,7490,7490,1
|
|
20230719,112000,65733000,7480,7480,7480,7480,0
|
|
20230719,111900,65733000,7480,7480,7480,7480,0
|
|
20230719,111800,65733000,7480,7480,7480,7480,0
|
|
20230719,111700,65733000,7480,7480,7480,7480,0
|
|
20230719,111600,65733000,7480,7480,7480,7480,0
|
|
20230719,111500,65733000,7480,7480,7480,7480,0
|
|
20230719,111400,65733000,7480,7480,7480,7480,0
|
|
20230719,111300,65733000,7480,7480,7480,7480,0
|
|
20230719,111200,65733000,7480,7480,7480,7480,0
|
|
20230719,111100,65733000,7480,7530,7530,7480,653
|
|
20230719,111000,60844910,7570,7570,7570,7570,0
|
|
20230719,110900,60844910,7570,7570,7570,7570,0
|
|
20230719,110800,60844910,7570,7560,7570,7540,150
|
|
20230719,110700,59713460,7560,7560,7560,7560,0
|
|
20230719,110600,59713460,7560,7560,7560,7560,0
|
|
20230719,110500,59713460,7560,7560,7560,7560,4
|
|
20230719,110400,59683220,7570,7570,7570,7570,0
|
|
20230719,110300,59683220,7570,7570,7570,7570,0
|
|
20230719,110200,59683220,7570,7570,7570,7570,0
|
|
20230719,110100,59683220,7570,7570,7570,7570,0
|
|
20230719,110000,59683220,7570,7570,7570,7570,0
|
|
20230719,105900,59683220,7570,7570,7570,7570,0
|
|
20230719,105800,59683220,7570,7570,7570,7570,0
|
|
20230719,105700,59683220,7570,7570,7570,7570,0
|
|
20230719,105600,59683220,7570,7570,7570,7570,0
|
|
20230719,105500,59683220,7570,7570,7570,7570,0
|
|
20230719,105400,59683220,7570,7580,7580,7570,113
|
|
20230719,105300,58826880,7590,7580,7590,7580,13
|
|
20230719,105200,58728330,7580,7580,7580,7580,11
|
|
20230719,105100,58644950,7580,7580,7580,7580,203
|
|
20230719,105000,57106210,7580,7580,7580,7580,4
|
|
20230719,104900,57075890,7590,7590,7590,7590,30
|
|
20230719,104800,56848190,7600,7600,7600,7600,0
|
|
20230719,104700,56848190,7600,7550,7600,7550,30
|
|
20230719,104600,56620990,7530,7530,7530,7530,171
|
|
20230719,104500,55333360,7560,7560,7560,7560,0
|
|
20230719,104400,55333360,7560,7550,7560,7550,10
|
|
20230719,104300,55257770,7530,7570,7570,7530,325
|
|
20230719,104200,52801350,7570,7570,7570,7570,1
|
|
20230719,104100,52793780,7570,7570,7570,7570,50
|
|
20230719,104000,52415280,7600,7530,7600,7530,159
|
|
20230719,103900,51217200,7530,7530,7530,7530,337
|
|
20230719,103800,48679590,7530,7530,7530,7530,0
|
|
20230719,103700,48679590,7530,7530,7530,7530,0
|
|
20230719,103600,48679590,7530,7530,7530,7530,0
|
|
20230719,103500,48679590,7530,7530,7530,7530,0
|
|
20230719,103400,48679590,7530,7530,7530,7530,0
|
|
20230719,103300,48679590,7530,7520,7530,7520,2
|
|
20230719,103200,48664540,7490,7490,7490,7490,0
|
|
20230719,103100,48664540,7490,7490,7490,7490,30
|
|
20230719,103000,48439840,7530,7530,7530,7530,0
|
|
20230719,102900,48439840,7530,7530,7530,7530,0
|
|
20230719,102800,48439840,7530,7530,7530,7530,0
|
|
20230719,102700,48439840,7530,7530,7530,7530,0
|
|
20230719,102600,48439840,7530,7530,7530,7530,0
|
|
20230719,102500,48439840,7530,7530,7530,7530,0
|
|
20230719,102400,48439840,7530,7510,7530,7510,21
|
|
20230719,102300,48281910,7490,7490,7490,7490,3
|
|
20230719,102200,48259440,7530,7530,7530,7530,0
|
|
20230719,102100,48259440,7530,7520,7530,7500,183
|
|
20230719,102000,46885300,7530,7550,7550,7530,110
|
|
20230719,101900,46056800,7560,7560,7560,7560,106
|
|
20230719,101800,45255440,7570,7570,7570,7570,4
|
|
20230719,101700,45225160,7610,7610,7610,7610,0
|
|
20230719,101600,45225160,7610,7610,7610,7610,0
|
|
20230719,101500,45225160,7610,7620,7620,7510,71
|
|
20230719,101400,44690360,7640,7550,7640,7550,84
|
|
20230719,101300,44055310,7640,7490,7640,7490,595
|
|
20230719,101200,39588270,7500,7500,7500,7480,1424
|
|
20230719,101100,28908310,7500,7440,7500,7440,89
|
|
20230719,101000,28244550,7410,7410,7410,7410,557
|
|
20230719,100900,24117180,7410,7410,7410,7410,0
|
|
20230719,100800,24117180,7410,7410,7410,7410,0
|
|
20230719,100700,24117180,7410,7410,7410,7410,0
|
|
20230719,100600,24117180,7410,7410,7410,7410,0
|
|
20230719,100500,24117180,7410,7410,7410,7410,0
|
|
20230719,100400,24117180,7410,7410,7410,7410,0
|
|
20230719,100300,24117180,7410,7390,7410,7380,90
|
|
20230719,100200,23452180,7410,7410,7410,7410,0
|
|
20230719,100100,23452180,7410,7410,7410,7410,0
|
|
20230719,100000,23452180,7410,7410,7410,7410,0
|
|
20230719,095900,23452180,7410,7410,7410,7410,0
|
|
20230719,095800,23452180,7410,7410,7410,7410,0
|
|
20230719,095700,23452180,7410,7410,7410,7410,0
|
|
20230719,095600,23452180,7410,7410,7410,7410,0
|
|
20230719,095500,23452180,7410,7410,7410,7410,0
|
|
20230719,095400,23452180,7410,7410,7410,7410,0
|
|
20230719,095300,23452180,7410,7410,7410,7410,0
|
|
20230719,095200,23452180,7410,7410,7410,7410,0
|
|
20230719,095100,23452180,7410,7410,7410,7410,0
|
|
20230719,095000,23452180,7410,7410,7410,7410,0
|
|
20230719,094900,23452180,7410,7410,7410,7400,150
|
|
20230719,094800,22341080,7420,7420,7420,7420,0
|
|
20230719,094700,22341080,7420,7420,7420,7420,0
|
|
20230719,094600,22341080,7420,7420,7420,7420,0
|
|
20230719,094500,22341080,7420,7390,7420,7370,87
|
|
20230719,094400,21699200,7400,7400,7400,7400,3
|
|
20230719,094300,21677000,7430,7430,7430,7430,349
|
|
20230719,094200,19083930,7430,7430,7430,7430,182
|
|
20230719,094100,17731670,7430,7430,7430,7430,0
|
|
20230719,094000,17731670,7430,7430,7430,7430,1
|
|
20230719,093900,17724240,7430,7430,7430,7430,0
|
|
20230719,093800,17724240,7430,7430,7430,7430,5
|
|
20230719,093700,17687090,7430,7430,7430,7430,0
|
|
20230719,093600,17687090,7430,7430,7430,7430,0
|
|
20230719,093500,17687090,7430,7430,7430,7430,0
|
|
20230719,093400,17687090,7430,7430,7430,7430,1
|
|
20230719,093300,17679660,7440,7430,7440,7430,10
|
|
20230719,093200,17605300,7390,7390,7390,7390,99
|
|
20230719,093100,16873690,7440,7400,7450,7390,63
|
|
20230719,093000,16407400,7450,7410,7450,7410,210
|
|
20230719,092900,14846900,7450,7450,7450,7410,78
|
|
20230719,092800,14268180,7420,7420,7420,7420,50
|
|
20230719,092700,13897180,7460,7460,7460,7460,0
|
|
20230719,092600,13897180,7460,7460,7460,7460,0
|
|
20230719,092500,13897180,7460,7460,7460,7460,0
|
|
20230719,092400,13897180,7460,7460,7460,7460,1
|
|
20230719,092300,13889720,7460,7460,7460,7460,0
|
|
20230719,092200,13889720,7460,7460,7460,7460,0
|
|
20230719,092100,13889720,7460,7410,7460,7410,119
|
|
20230719,092000,13007030,7410,7450,7450,7410,442
|
|
20230719,091900,9718170,7450,7450,7450,7450,0
|
|
20230719,091800,9718170,7450,7450,7450,7450,0
|
|
20230719,091700,9718170,7450,7450,7450,7450,0
|
|
20230719,091600,9718170,7450,7450,7450,7450,0
|
|
20230719,091500,9718170,7450,7450,7450,7450,0
|
|
20230719,091400,9718170,7450,7450,7450,7450,1
|
|
20230719,091300,9710720,7460,7380,7460,7380,11
|
|
20230719,091200,9628740,7460,7390,7460,7370,129
|
|
20230719,091100,8675380,7450,7450,7450,7450,0
|
|
20230719,091000,8675380,7450,7450,7450,7450,0
|
|
20230719,090900,8675380,7450,7450,7450,7450,0
|
|
20230719,090800,8675380,7450,7450,7450,7450,0
|
|
20230719,090700,8675380,7450,7450,7450,7450,0
|
|
20230719,090600,8675380,7450,7450,7450,7450,0
|
|
20230719,090500,8675380,7450,7450,7450,7450,19
|
|
20230719,090400,8533830,7460,7450,7460,7450,22
|
|
20230719,090300,8369910,7460,7460,7460,7460,0
|
|
20230719,090200,8369910,7460,7470,7470,7460,1076
|
|
20230719,090100,342800,7460,7460,7460,7460,10
|
|
20230719,090000,268200,7450,7450,7450,7450,36
|