664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,200100,1233156500,7600,7600,7600,7600,3541
|
|
20230719,200000,1233156500,7600,7600,7600,7600,0
|
|
20230719,195900,1233156500,7600,7600,7600,7600,0
|
|
20230719,195800,1233156500,7600,7600,7600,7600,0
|
|
20230719,195700,1233156500,7600,7600,7600,7600,0
|
|
20230719,195600,1233156500,7600,7600,7600,7600,0
|
|
20230719,195500,1233156500,7600,7600,7600,7600,0
|
|
20230719,195400,1233156500,7600,7600,7600,7600,0
|
|
20230719,195300,1233156500,7600,7600,7600,7600,0
|
|
20230719,195200,1233156500,7600,7600,7600,7600,0
|
|
20230719,195100,1233156500,7600,7600,7600,7600,0
|
|
20230719,195000,1233156500,7600,7600,7600,7600,0
|
|
20230719,194900,1233156500,7600,7600,7600,7600,0
|
|
20230719,194800,1233156500,7600,7600,7600,7600,0
|
|
20230719,194700,1233156500,7600,7600,7600,7600,0
|
|
20230719,194600,1233156500,7600,7600,7600,7600,0
|
|
20230719,194500,1233156500,7600,7600,7600,7600,0
|
|
20230719,194400,1233156500,7600,7600,7600,7600,0
|
|
20230719,194300,1233156500,7600,7600,7600,7600,0
|
|
20230719,194200,1233156500,7600,7600,7600,7600,0
|
|
20230719,194100,1233156500,7600,7600,7600,7600,0
|
|
20230719,194000,1233156500,7600,7600,7600,7600,0
|
|
20230719,193900,1233156500,7600,7600,7600,7600,0
|
|
20230719,193800,1233156500,7600,7600,7600,7600,0
|
|
20230719,193700,1233156500,7600,7600,7600,7600,0
|
|
20230719,193600,1233156500,7600,7600,7600,7600,0
|
|
20230719,193500,1233156500,7600,7600,7600,7600,0
|
|
20230719,193400,1233156500,7600,7600,7600,7600,0
|
|
20230719,193300,1233156500,7600,7600,7600,7600,0
|
|
20230719,193200,1233156500,7600,7600,7600,7600,0
|
|
20230719,193100,1233156500,7600,7600,7600,7600,3541
|
|
20230719,193000,1233156500,7600,7600,7600,7600,0
|
|
20230719,192900,1233156500,7600,7600,7600,7600,0
|
|
20230719,192800,1233156500,7600,7600,7600,7600,0
|
|
20230719,192700,1233156500,7600,7600,7600,7600,0
|
|
20230719,192600,1233156500,7600,7600,7600,7600,0
|
|
20230719,192500,1233156500,7600,7600,7600,7600,0
|
|
20230719,192400,1233156500,7600,7600,7600,7600,0
|
|
20230719,192300,1233156500,7600,7600,7600,7600,0
|
|
20230719,192200,1233156500,7600,7600,7600,7600,0
|
|
20230719,192100,1233156500,7600,7600,7600,7600,0
|
|
20230719,192000,1233156500,7600,7600,7600,7600,0
|
|
20230719,191900,1233156500,7600,7600,7600,7600,0
|
|
20230719,191800,1233156500,7600,7600,7600,7600,0
|
|
20230719,191700,1233156500,7600,7600,7600,7600,0
|
|
20230719,191600,1233156500,7600,7600,7600,7600,0
|
|
20230719,191500,1233156500,7600,7600,7600,7600,0
|
|
20230719,191400,1233156500,7600,7600,7600,7600,0
|
|
20230719,191300,1233156500,7600,7600,7600,7600,0
|
|
20230719,191200,1233156500,7600,7600,7600,7600,0
|
|
20230719,191100,1233156500,7600,7600,7600,7600,0
|
|
20230719,191000,1233156500,7600,7600,7600,7600,0
|
|
20230719,190900,1233156500,7600,7600,7600,7600,0
|
|
20230719,190800,1233156500,7600,7600,7600,7600,0
|
|
20230719,190700,1233156500,7600,7600,7600,7600,0
|
|
20230719,190600,1233156500,7600,7600,7600,7600,0
|
|
20230719,190500,1233156500,7600,7600,7600,7600,0
|
|
20230719,190400,1233156500,7600,7600,7600,7600,0
|
|
20230719,190300,1233156500,7600,7600,7600,7600,0
|
|
20230719,190200,1233156500,7600,7600,7600,7600,0
|
|
20230719,190100,1233156500,7600,7600,7600,7600,3541
|
|
20230719,190000,1233156500,7600,7600,7600,7600,0
|
|
20230719,185900,1233156500,7600,7600,7600,7600,0
|
|
20230719,185800,1233156500,7600,7600,7600,7600,0
|
|
20230719,185700,1233156500,7600,7600,7600,7600,0
|
|
20230719,185600,1233156500,7600,7600,7600,7600,0
|
|
20230719,185500,1233156500,7600,7600,7600,7600,0
|
|
20230719,185400,1233156500,7600,7600,7600,7600,0
|
|
20230719,185300,1233156500,7600,7600,7600,7600,0
|
|
20230719,185200,1233156500,7600,7600,7600,7600,0
|
|
20230719,185100,1233156500,7600,7600,7600,7600,0
|
|
20230719,185000,1233156500,7600,7600,7600,7600,0
|
|
20230719,184900,1233156500,7600,7600,7600,7600,0
|
|
20230719,184800,1233156500,7600,7600,7600,7600,0
|
|
20230719,184700,1233156500,7600,7600,7600,7600,0
|
|
20230719,184600,1233156500,7600,7600,7600,7600,0
|
|
20230719,184500,1233156500,7600,7600,7600,7600,0
|
|
20230719,184400,1233156500,7600,7600,7600,7600,0
|
|
20230719,184300,1233156500,7600,7600,7600,7600,0
|
|
20230719,184200,1233156500,7600,7600,7600,7600,0
|
|
20230719,184100,1233156500,7600,7600,7600,7600,0
|
|
20230719,184000,1233156500,7600,7600,7600,7600,0
|
|
20230719,183900,1233156500,7600,7600,7600,7600,0
|
|
20230719,183800,1233156500,7600,7600,7600,7600,0
|
|
20230719,183700,1233156500,7600,7600,7600,7600,0
|
|
20230719,183600,1233156500,7600,7600,7600,7600,0
|
|
20230719,183500,1233156500,7600,7600,7600,7600,0
|
|
20230719,183400,1233156500,7600,7600,7600,7600,0
|
|
20230719,183300,1233156500,7600,7600,7600,7600,0
|
|
20230719,183200,1233156500,7600,7600,7600,7600,0
|
|
20230719,183100,1233156500,7600,7600,7600,7600,3541
|
|
20230719,183000,1233156500,7600,7600,7600,7600,0
|
|
20230719,182900,1233156500,7600,7600,7600,7600,0
|
|
20230719,182800,1233156500,7600,7600,7600,7600,0
|
|
20230719,182700,1233156500,7600,7600,7600,7600,0
|
|
20230719,182600,1233156500,7600,7600,7600,7600,0
|
|
20230719,182500,1233156500,7600,7600,7600,7600,0
|
|
20230719,182400,1233156500,7600,7600,7600,7600,0
|
|
20230719,182300,1233156500,7600,7600,7600,7600,0
|
|
20230719,182200,1233156500,7600,7600,7600,7600,0
|
|
20230719,182100,1233156500,7600,7600,7600,7600,0
|
|
20230719,182000,1233156500,7600,7600,7600,7600,0
|
|
20230719,181900,1233156500,7600,7600,7600,7600,0
|
|
20230719,181800,1233156500,7600,7600,7600,7600,0
|
|
20230719,181700,1233156500,7600,7600,7600,7600,0
|
|
20230719,181600,1233156500,7600,7600,7600,7600,0
|
|
20230719,181500,1233156500,7600,7600,7600,7600,0
|
|
20230719,181400,1233156500,7600,7600,7600,7600,0
|
|
20230719,181300,1233156500,7600,7600,7600,7600,0
|
|
20230719,181200,1233156500,7600,7600,7600,7600,0
|
|
20230719,181100,1233156500,7600,7600,7600,7600,0
|
|
20230719,181000,1233156500,7600,7600,7600,7600,0
|
|
20230719,180900,1233156500,7600,7600,7600,7600,0
|
|
20230719,180800,1233156500,7600,7600,7600,7600,0
|
|
20230719,180700,1233156500,7600,7600,7600,7600,0
|
|
20230719,180600,1233156500,7600,7600,7600,7600,0
|
|
20230719,180500,1233156500,7600,7600,7600,7600,0
|
|
20230719,180400,1233156500,7600,7600,7600,7600,0
|
|
20230719,180300,1233156500,7600,7600,7600,7600,0
|
|
20230719,180200,1233156500,7600,7600,7600,7600,0
|
|
20230719,180100,1233156500,7600,7600,7600,7600,3541
|
|
20230719,180000,1233156500,7600,7600,7600,7600,0
|
|
20230719,175900,1233156500,7600,7600,7600,7600,0
|
|
20230719,175800,1233156500,7600,7600,7600,7600,0
|
|
20230719,175700,1233156500,7600,7600,7600,7600,0
|
|
20230719,175600,1233156500,7600,7600,7600,7600,0
|
|
20230719,175500,1233156500,7600,7600,7600,7600,0
|
|
20230719,175400,1233156500,7600,7600,7600,7600,0
|
|
20230719,175300,1233156500,7600,7600,7600,7600,0
|
|
20230719,175200,1233156500,7600,7600,7600,7600,0
|
|
20230719,175100,1233156500,7600,7600,7600,7600,0
|
|
20230719,175000,1233156500,7600,7600,7600,7600,0
|
|
20230719,174900,1233156500,7600,7600,7600,7600,0
|
|
20230719,174800,1233156500,7600,7600,7600,7600,0
|
|
20230719,174700,1233156500,7600,7600,7600,7600,0
|
|
20230719,174600,1233156500,7600,7600,7600,7600,0
|
|
20230719,174500,1233156500,7600,7600,7600,7600,0
|
|
20230719,174400,1233156500,7600,7600,7600,7600,0
|
|
20230719,174300,1233156500,7600,7600,7600,7600,0
|
|
20230719,174200,1233156500,7600,7600,7600,7600,0
|
|
20230719,174100,1233156500,7600,7600,7600,7600,0
|
|
20230719,174000,1233156500,7600,7600,7600,7600,0
|
|
20230719,173900,1233156500,7600,7600,7600,7600,0
|
|
20230719,173800,1233156500,7600,7600,7600,7600,0
|
|
20230719,173700,1233156500,7600,7600,7600,7600,0
|
|
20230719,173600,1233156500,7600,7600,7600,7600,0
|
|
20230719,173500,1233156500,7600,7600,7600,7600,0
|
|
20230719,173400,1233156500,7600,7600,7600,7600,0
|
|
20230719,173300,1233156500,7600,7600,7600,7600,0
|
|
20230719,173200,1233156500,7600,7600,7600,7600,0
|
|
20230719,173100,1233156500,7600,7600,7600,7600,3541
|
|
20230719,173000,1233156500,7600,7600,7600,7600,0
|
|
20230719,172900,1233156500,7600,7600,7600,7600,0
|
|
20230719,172800,1233156500,7600,7600,7600,7600,0
|
|
20230719,172700,1233156500,7600,7600,7600,7600,0
|
|
20230719,172600,1233156500,7600,7600,7600,7600,0
|
|
20230719,172500,1233156500,7600,7600,7600,7600,0
|
|
20230719,172400,1233156500,7600,7600,7600,7600,0
|
|
20230719,172300,1233156500,7600,7600,7600,7600,0
|
|
20230719,172200,1233156500,7600,7600,7600,7600,0
|
|
20230719,172100,1233156500,7600,7600,7600,7600,0
|
|
20230719,172000,1233156500,7600,7600,7600,7600,0
|
|
20230719,171900,1233156500,7600,7600,7600,7600,0
|
|
20230719,171800,1233156500,7600,7600,7600,7600,0
|
|
20230719,171700,1233156500,7600,7600,7600,7600,0
|
|
20230719,171600,1233156500,7600,7600,7600,7600,0
|
|
20230719,171500,1233156500,7600,7600,7600,7600,0
|
|
20230719,171400,1233156500,7600,7600,7600,7600,0
|
|
20230719,171300,1233156500,7600,7600,7600,7600,0
|
|
20230719,171200,1233156500,7600,7600,7600,7600,0
|
|
20230719,171100,1233156500,7600,7600,7600,7600,0
|
|
20230719,171000,1233156500,7600,7600,7600,7600,0
|
|
20230719,170900,1233156500,7600,7600,7600,7600,0
|
|
20230719,170800,1233156500,7600,7600,7600,7600,0
|
|
20230719,170700,1233156500,7600,7600,7600,7600,0
|
|
20230719,170600,1233156500,7600,7600,7600,7600,0
|
|
20230719,170500,1233156500,7600,7600,7600,7600,0
|
|
20230719,170400,1233156500,7600,7600,7600,7600,0
|
|
20230719,170300,1233156500,7600,7600,7600,7600,0
|
|
20230719,170200,1233156500,7600,7600,7600,7600,0
|
|
20230719,170100,1233156500,7600,7600,7600,7600,3541
|
|
20230719,170000,1233156500,7600,7600,7600,7600,0
|
|
20230719,165900,1233156500,7600,7600,7600,7600,0
|
|
20230719,165800,1233156500,7600,7600,7600,7600,0
|
|
20230719,165700,1233156500,7600,7600,7600,7600,0
|
|
20230719,165600,1233156500,7600,7600,7600,7600,0
|
|
20230719,165500,1233156500,7600,7600,7600,7600,0
|
|
20230719,165400,1233156500,7600,7600,7600,7600,0
|
|
20230719,165300,1233156500,7600,7600,7600,7600,0
|
|
20230719,165200,1233156500,7600,7600,7600,7600,0
|
|
20230719,165100,1233156500,7600,7600,7600,7600,0
|
|
20230719,165000,1233156500,7600,7600,7600,7600,0
|
|
20230719,164900,1233156500,7600,7600,7600,7600,0
|
|
20230719,164800,1233156500,7600,7600,7600,7600,0
|
|
20230719,164700,1233156500,7600,7600,7600,7600,0
|
|
20230719,164600,1233156500,7600,7600,7600,7600,0
|
|
20230719,164500,1233156500,7600,7600,7600,7600,0
|
|
20230719,164400,1233156500,7600,7600,7600,7600,0
|
|
20230719,164300,1233156500,7600,7600,7600,7600,0
|
|
20230719,164200,1233156500,7600,7600,7600,7600,0
|
|
20230719,164100,1233156500,7600,7600,7600,7600,0
|
|
20230719,164000,1233156500,7600,7600,7600,7600,0
|
|
20230719,163900,1233156500,7600,7600,7600,7600,0
|
|
20230719,163800,1233156500,7600,7600,7600,7600,0
|
|
20230719,163700,1233156500,7600,7600,7600,7600,0
|
|
20230719,163600,1233156500,7600,7600,7600,7600,0
|
|
20230719,163500,1233156500,7600,7600,7600,7600,0
|
|
20230719,163400,1233156500,7600,7600,7600,7600,0
|
|
20230719,163300,1233156500,7600,7600,7600,7600,0
|
|
20230719,163200,1233156500,7600,7600,7600,7600,0
|
|
20230719,163100,1233156500,7600,7600,7600,7600,3541
|
|
20230719,163000,1233156500,7600,7600,7600,7600,0
|
|
20230719,162900,1233156500,7600,7600,7600,7600,0
|
|
20230719,162800,1233156500,7600,7600,7600,7600,0
|
|
20230719,162700,1233156500,7600,7600,7600,7600,0
|
|
20230719,162600,1233156500,7600,7600,7600,7600,0
|
|
20230719,162500,1233156500,7600,7600,7600,7600,0
|
|
20230719,162400,1233156500,7600,7600,7600,7600,0
|
|
20230719,162300,1233156500,7600,7600,7600,7600,0
|
|
20230719,162200,1233156500,7600,7600,7600,7600,0
|
|
20230719,162100,1233156500,7600,7600,7600,7600,0
|
|
20230719,162000,1233156500,7600,7600,7600,7600,0
|
|
20230719,161900,1233156500,7600,7600,7600,7600,0
|
|
20230719,161800,1233156500,7600,7600,7600,7600,0
|
|
20230719,161700,1233156500,7600,7600,7600,7600,0
|
|
20230719,161600,1233156500,7600,7600,7600,7600,0
|
|
20230719,161500,1233156500,7600,7600,7600,7600,0
|
|
20230719,161400,1233156500,7600,7600,7600,7600,0
|
|
20230719,161300,1233156500,7600,7600,7600,7600,0
|
|
20230719,161200,1233156500,7600,7600,7600,7600,0
|
|
20230719,161100,1233156500,7600,7600,7600,7600,0
|
|
20230719,161000,1233156500,7600,7600,7600,7600,0
|
|
20230719,160900,1233156500,7600,7600,7600,7600,0
|
|
20230719,160800,1233156500,7600,7600,7600,7600,0
|
|
20230719,160700,1233156500,7600,7600,7600,7600,0
|
|
20230719,160600,1233156500,7600,7600,7600,7600,0
|
|
20230719,160500,1233156500,7600,7600,7600,7600,0
|
|
20230719,160400,1233156500,7600,7600,7600,7600,0
|
|
20230719,160300,1233156500,7600,7600,7600,7600,0
|
|
20230719,160200,1233156500,7600,7600,7600,7600,0
|
|
20230719,160100,1233156500,7600,7600,7600,7600,3541
|
|
20230719,160000,1233156500,7600,7600,7600,7600,0
|
|
20230719,155900,1233156500,7600,7600,7600,7600,0
|
|
20230719,155800,1233156500,7600,7600,7600,7600,0
|
|
20230719,155700,1233156500,7600,7600,7600,7600,0
|
|
20230719,155600,1233156500,7600,7600,7600,7600,0
|
|
20230719,155500,1233156500,7600,7600,7600,7600,0
|
|
20230719,155400,1233156500,7600,7600,7600,7600,0
|
|
20230719,155300,1233156500,7600,7600,7600,7600,0
|
|
20230719,155200,1233156500,7600,7600,7600,7600,0
|
|
20230719,155100,1233156500,7600,7600,7600,7600,0
|
|
20230719,155000,1233156500,7600,7600,7600,7600,0
|
|
20230719,154900,1233156500,7600,7600,7600,7600,0
|
|
20230719,154800,1233156500,7600,7600,7600,7600,0
|
|
20230719,154700,1233156500,7600,7600,7600,7600,0
|
|
20230719,154600,1233156500,7600,7600,7600,7600,0
|
|
20230719,154500,1233156500,7600,7600,7600,7600,0
|
|
20230719,154400,1233156500,7600,7600,7600,7600,0
|
|
20230719,154300,1233156500,7600,7600,7600,7600,0
|
|
20230719,154200,1233156500,7600,7600,7600,7600,0
|
|
20230719,154100,1233156500,7600,7600,7600,7600,0
|
|
20230719,154000,1233156500,7600,7600,7600,7600,0
|
|
20230719,153900,1233156500,7600,7600,7600,7600,0
|
|
20230719,153800,1233156500,7600,7600,7600,7600,0
|
|
20230719,153700,1233156500,7600,7600,7600,7600,0
|
|
20230719,153600,1233156500,7600,7600,7600,7600,0
|
|
20230719,153500,1233156500,7600,7600,7600,7600,0
|
|
20230719,153400,1233156500,7600,7600,7600,7600,0
|
|
20230719,153300,1233156500,7600,7600,7600,7600,0
|
|
20230719,153200,1233156500,7600,7600,7600,7600,0
|
|
20230719,153100,1233156500,7600,7600,7600,7600,3541
|
|
20230719,153000,1233156500,7600,7600,7600,7600,3541
|
|
20230719,152900,1206244900,7600,7600,7600,7600,0
|
|
20230719,152800,1206244900,7600,7600,7600,7600,0
|
|
20230719,152700,1206244900,7600,7600,7600,7600,0
|
|
20230719,152600,1206244900,7600,7600,7600,7600,0
|
|
20230719,152500,1206244900,7600,7600,7600,7600,0
|
|
20230719,152400,1206244900,7600,7600,7600,7600,0
|
|
20230719,152300,1206244900,7600,7600,7600,7600,0
|
|
20230719,152200,1206244900,7600,7600,7600,7600,0
|
|
20230719,152100,1206244900,7600,7600,7600,7600,0
|
|
20230719,152000,1206244900,7600,7600,7600,7600,0
|
|
20230719,151900,1206244900,7600,7610,7610,7600,657
|
|
20230719,151800,1201245530,7600,7610,7610,7600,1139
|
|
20230719,151700,1192588630,7610,7620,7620,7610,706
|
|
20230719,151600,1187215920,7610,7620,7620,7610,6
|
|
20230719,151500,1187170250,7620,7620,7620,7620,1196
|
|
20230719,151400,1178056730,7620,7620,7620,7620,0
|
|
20230719,151300,1178056730,7620,7610,7620,7610,13
|
|
20230719,151200,1177957780,7620,7620,7620,7620,0
|
|
20230719,151100,1177957780,7620,7620,7620,7620,87
|
|
20230719,151000,1177294840,7610,7610,7610,7610,289
|
|
20230719,150900,1175095550,7610,7610,7610,7610,606
|
|
20230719,150800,1170483890,7610,7610,7610,7610,257
|
|
20230719,150700,1168528120,7600,7600,7600,7600,1
|
|
20230719,150600,1168520520,7600,7600,7600,7600,20
|
|
20230719,150500,1168368520,7600,7610,7610,7600,136
|
|
20230719,150400,1167334430,7610,7610,7610,7610,0
|
|
20230719,150300,1167334430,7610,7610,7610,7610,1726
|
|
20230719,150200,1154199570,7620,7620,7620,7620,0
|
|
20230719,150100,1154199570,7620,7620,7620,7620,7
|
|
20230719,150000,1154146230,7620,7610,7620,7600,831
|
|
20230719,145900,1147824220,7610,7610,7610,7610,0
|
|
20230719,145800,1147824220,7610,7610,7610,7610,924
|
|
20230719,145700,1140792580,7600,7600,7600,7600,538
|
|
20230719,145600,1136703780,7600,7610,7610,7600,7483
|
|
20230719,145500,1079832770,7610,7610,7610,7610,0
|
|
20230719,145400,1079832770,7610,7610,7610,7610,632
|
|
20230719,145300,1075023250,7610,7620,7620,7610,1000
|
|
20230719,145200,1067413220,7610,7610,7610,7610,0
|
|
20230719,145100,1067413220,7610,7610,7610,7610,0
|
|
20230719,145000,1067413220,7610,7610,7610,7610,0
|
|
20230719,144900,1067413220,7610,7610,7610,7610,0
|
|
20230719,144800,1067413220,7610,7610,7610,7610,400
|
|
20230719,144700,1064369220,7610,7620,7620,7610,1660
|
|
20230719,144600,1051734830,7640,7640,7640,7640,1
|
|
20230719,144500,1051727190,7620,7620,7620,7620,54
|
|
20230719,144400,1051315710,7620,7620,7620,7620,0
|
|
20230719,144300,1051315710,7620,7620,7620,7620,0
|
|
20230719,144200,1051315710,7620,7620,7620,7620,0
|
|
20230719,144100,1051315710,7620,7620,7620,7620,0
|
|
20230719,144000,1051315710,7620,7620,7620,7620,0
|
|
20230719,143900,1051315710,7620,7630,7630,7620,7306
|
|
20230719,143800,995634520,7640,7640,7640,7640,13
|
|
20230719,143700,995535200,7640,7640,7640,7640,5
|
|
20230719,143600,995497000,7640,7640,7640,7640,1213
|
|
20230719,143500,986229680,7640,7640,7640,7640,3
|
|
20230719,143400,986206760,7640,7640,7640,7640,1
|
|
20230719,143300,986199120,7630,7630,7630,7630,500
|
|
20230719,143200,982384120,7640,7640,7640,7640,20
|
|
20230719,143100,982231320,7640,7640,7640,7640,30
|
|
20230719,143000,982002120,7640,7630,7640,7630,1554
|
|
20230719,142900,970145060,7630,7630,7630,7630,0
|
|
20230719,142800,970145060,7630,7640,7640,7630,37
|
|
20230719,142700,969862630,7630,7640,7640,7630,128
|
|
20230719,142600,968885240,7640,7640,7640,7640,2
|
|
20230719,142500,968869960,7640,7640,7640,7640,1
|
|
20230719,142400,968862320,7640,7640,7640,7630,91
|
|
20230719,142300,968167650,7640,7650,7650,7640,1716
|
|
20230719,142200,955056820,7650,7640,7650,7640,33
|
|
20230719,142100,954804470,7640,7640,7640,7640,156
|
|
20230719,142000,953612630,7650,7650,7650,7650,17
|
|
20230719,141900,953482580,7650,7650,7650,7650,3
|
|
20230719,141800,953459630,7660,7660,7660,7660,0
|
|
20230719,141700,953459630,7660,7660,7660,7660,102
|
|
20230719,141600,952678310,7650,7650,7650,7650,0
|
|
20230719,141500,952678310,7650,7650,7650,7650,181
|
|
20230719,141400,951293660,7650,7650,7650,7650,0
|
|
20230719,141300,951293660,7650,7650,7650,7650,374
|
|
20230719,141200,948432560,7650,7650,7650,7650,0
|
|
20230719,141100,948432560,7650,7650,7650,7650,0
|
|
20230719,141000,948432560,7650,7650,7650,7650,44
|
|
20230719,140900,948095960,7650,7650,7650,7650,236
|
|
20230719,140800,946290560,7660,7660,7660,7660,0
|
|
20230719,140700,946290560,7660,7660,7660,7660,0
|
|
20230719,140600,946290560,7660,7660,7660,7660,0
|
|
20230719,140500,946290560,7660,7660,7660,7660,0
|
|
20230719,140400,946290560,7660,7650,7660,7650,215
|
|
20230719,140300,944643810,7660,7660,7660,7660,5
|
|
20230719,140200,944605510,7660,7660,7660,7660,9
|
|
20230719,140100,944536570,7640,7640,7640,7640,700
|
|
20230719,140000,939188570,7660,7650,7660,7640,763
|
|
20230719,135900,933357420,7640,7640,7640,7640,0
|
|
20230719,135800,933357420,7640,7650,7650,7640,603
|
|
20230719,135700,928750470,7640,7640,7640,7640,0
|
|
20230719,135600,928750470,7640,7650,7650,7640,227
|
|
20230719,135500,927016090,7650,7650,7650,7650,0
|
|
20230719,135400,927016090,7650,7650,7650,7650,55
|
|
20230719,135300,926595340,7650,7650,7650,7650,65
|
|
20230719,135200,926098090,7650,7650,7650,7650,2062
|
|
20230719,135100,910323790,7650,7650,7650,7650,161
|
|
20230719,135000,909092140,7660,7660,7660,7660,30
|
|
20230719,134900,908862340,7660,7680,7680,7650,3819
|
|
20230719,134800,879629140,7690,7690,7690,7690,11
|
|
20230719,134700,879544550,7690,7690,7690,7690,50
|
|
20230719,134600,879160050,7690,7690,7690,7690,18
|
|
20230719,134500,879021630,7690,7690,7690,7690,0
|
|
20230719,134400,879021630,7690,7690,7690,7690,2
|
|
20230719,134300,879006250,7690,7690,7690,7690,100
|
|
20230719,134200,878237250,7690,7690,7700,7690,899
|
|
20230719,134100,871323930,7680,7670,7680,7670,500
|
|
20230719,134000,867485930,7670,7670,7670,7670,145
|
|
20230719,133900,866373780,7660,7660,7660,7660,177
|
|
20230719,133800,865017960,7660,7660,7660,7660,523
|
|
20230719,133700,861011780,7660,7660,7660,7660,0
|
|
20230719,133600,861011780,7660,7660,7660,7660,10
|
|
20230719,133500,860935180,7660,7660,7660,7660,310
|
|
20230719,133400,858560580,7670,7670,7670,7670,10
|
|
20230719,133300,858483880,7670,7690,7690,7670,694
|
|
20230719,133200,853159680,7680,7680,7680,7680,10
|
|
20230719,133100,853082880,7680,7690,7690,7680,305
|
|
20230719,133000,850737530,7690,7690,7690,7690,4
|
|
20230719,132900,850706770,7690,7690,7690,7690,6
|
|
20230719,132800,850660630,7680,7690,7690,7680,1488
|
|
20230719,132700,839232290,7690,7690,7690,7690,0
|
|
20230719,132600,839232290,7690,7690,7690,7690,0
|
|
20230719,132500,839232290,7690,7690,7690,7690,13
|
|
20230719,132400,839132320,7690,7690,7690,7690,0
|
|
20230719,132300,839132320,7690,7690,7690,7690,1
|
|
20230719,132200,839124630,7690,7690,7690,7690,756
|
|
20230719,132100,833310990,7690,7690,7690,7690,544
|
|
20230719,132000,829127630,7700,7680,7700,7680,302
|
|
20230719,131900,826802440,7680,7700,7700,7680,149
|
|
20230719,131800,825656890,7700,7700,7700,7700,0
|
|
20230719,131700,825656890,7700,7700,7700,7700,5
|
|
20230719,131600,825618390,7710,7710,7710,7710,0
|
|
20230719,131500,825618390,7710,7710,7710,7710,5
|
|
20230719,131400,825579840,7700,7700,7700,7700,5
|
|
20230719,131300,825541340,7700,7700,7700,7700,0
|
|
20230719,131200,825541340,7700,7700,7700,7700,0
|
|
20230719,131100,825541340,7700,7700,7700,7700,0
|
|
20230719,131000,825541340,7700,7700,7700,7700,0
|
|
20230719,130900,825541340,7700,7710,7710,7700,7475
|
|
20230719,130800,767932460,7720,7720,7720,7720,0
|
|
20230719,130700,767932460,7720,7720,7720,7720,56
|
|
20230719,130600,767500140,7720,7720,7720,7720,43
|
|
20230719,130500,767168180,7720,7720,7720,7720,46
|
|
20230719,130400,766813060,7720,7720,7720,7720,609
|
|
20230719,130300,762111580,7720,7720,7720,7720,631
|
|
20230719,130200,757240260,7710,7710,7710,7710,0
|
|
20230719,130100,757240260,7710,7720,7720,7710,251
|
|
20230719,130000,755304970,7720,7720,7720,7720,10
|
|
20230719,125900,755227770,7720,7720,7720,7720,94
|
|
20230719,125800,754502090,7720,7720,7720,7720,0
|
|
20230719,125700,754502090,7720,7720,7720,7720,0
|
|
20230719,125600,754502090,7720,7720,7720,7720,0
|
|
20230719,125500,754502090,7720,7720,7720,7720,0
|
|
20230719,125400,754502090,7720,7720,7720,7720,150
|
|
20230719,125300,753344090,7720,7720,7720,7720,540
|
|
20230719,125200,749175290,7720,7720,7720,7720,4
|
|
20230719,125100,749144410,7710,7710,7710,7710,0
|
|
20230719,125000,749144410,7710,7710,7710,7710,0
|
|
20230719,124900,749144410,7710,7710,7710,7710,0
|
|
20230719,124800,749144410,7710,7710,7710,7710,0
|
|
20230719,124700,749144410,7710,7710,7710,7710,0
|
|
20230719,124600,749144410,7710,7710,7710,7710,0
|
|
20230719,124500,749144410,7710,7710,7710,7710,198
|
|
20230719,124400,747617830,7710,7710,7710,7710,0
|
|
20230719,124300,747617830,7710,7710,7710,7710,0
|
|
20230719,124200,747617830,7710,7710,7710,7710,800
|
|
20230719,124100,741449830,7710,7710,7710,7710,0
|
|
20230719,124000,741449830,7710,7710,7710,7710,800
|
|
20230719,123900,735281830,7710,7710,7710,7710,0
|
|
20230719,123800,735281830,7710,7710,7710,7710,0
|
|
20230719,123700,735281830,7710,7710,7710,7710,0
|
|
20230719,123600,735281830,7710,7720,7720,7710,600
|
|
20230719,123500,730655820,7730,7730,7730,7730,0
|
|
20230719,123400,730655820,7730,7730,7730,7730,0
|
|
20230719,123300,730655820,7730,7730,7730,7730,5
|
|
20230719,123200,730617170,7730,7730,7730,7730,0
|
|
20230719,123100,730617170,7730,7730,7730,7730,0
|
|
20230719,123000,730617170,7730,7730,7730,7730,3
|
|
20230719,122900,730593980,7710,7710,7710,7710,0
|
|
20230719,122800,730593980,7710,7710,7710,7710,0
|
|
20230719,122700,730593980,7710,7710,7710,7710,0
|
|
20230719,122600,730593980,7710,7710,7710,7710,0
|
|
20230719,122500,730593980,7710,7710,7710,7710,0
|
|
20230719,122400,730593980,7710,7710,7710,7710,26
|
|
20230719,122300,730393520,7720,7720,7720,7720,0
|
|
20230719,122200,730393520,7720,7720,7720,7720,175
|
|
20230719,122100,729042520,7710,7710,7710,7710,0
|
|
20230719,122000,729042520,7710,7710,7710,7710,0
|
|
20230719,121900,729042520,7710,7710,7710,7710,1206
|
|
20230719,121800,719744260,7730,7730,7730,7730,0
|
|
20230719,121700,719744260,7730,7730,7730,7730,0
|
|
20230719,121600,719744260,7730,7730,7730,7730,0
|
|
20230719,121500,719744260,7730,7730,7730,7730,0
|
|
20230719,121400,719744260,7730,7730,7730,7730,0
|
|
20230719,121300,719744260,7730,7730,7730,7730,0
|
|
20230719,121200,719744260,7730,7730,7730,7730,0
|
|
20230719,121100,719744260,7730,7710,7730,7710,131
|
|
20230719,121000,718734030,7710,7710,7710,7710,0
|
|
20230719,120900,718734030,7710,7710,7710,7710,10
|
|
20230719,120800,718656930,7700,7700,7700,7700,0
|
|
20230719,120700,718656930,7700,7710,7710,7700,50
|
|
20230719,120600,718271910,7700,7700,7700,7700,0
|
|
20230719,120500,718271910,7700,7700,7700,7700,0
|
|
20230719,120400,718271910,7700,7700,7700,7700,0
|
|
20230719,120300,718271910,7700,7700,7700,7700,0
|
|
20230719,120200,718271910,7700,7700,7700,7700,0
|
|
20230719,120100,718271910,7700,7700,7700,7700,0
|
|
20230719,120000,718271910,7700,7700,7700,7700,12
|
|
20230719,115900,718179510,7710,7730,7730,7710,145
|
|
20230719,115800,717059460,7730,7730,7730,7730,61
|
|
20230719,115700,716587930,7730,7720,7730,7720,170
|
|
20230719,115600,715273840,7730,7730,7730,7720,110
|
|
20230719,115500,714423570,7730,7730,7730,7730,0
|
|
20230719,115400,714423570,7730,7730,7730,7730,0
|
|
20230719,115300,714423570,7730,7710,7730,7710,10
|
|
20230719,115200,714346450,7710,7720,7720,7710,171
|
|
20230719,115100,713026390,7750,7750,7750,7750,0
|
|
20230719,115000,713026390,7750,7750,7750,7750,0
|
|
20230719,114900,713026390,7750,7750,7750,7750,0
|
|
20230719,114800,713026390,7750,7750,7750,7750,0
|
|
20230719,114700,713026390,7750,7750,7750,7750,1
|
|
20230719,114600,713018640,7740,7710,7740,7710,30
|
|
20230719,114500,712787310,7710,7710,7710,7710,78
|
|
20230719,114400,712185930,7710,7710,7710,7710,0
|
|
20230719,114300,712185930,7710,7710,7710,7710,0
|
|
20230719,114200,712185930,7710,7710,7710,7710,2
|
|
20230719,114100,712170510,7710,7710,7710,7710,597
|
|
20230719,114000,707567640,7720,7720,7720,7720,0
|
|
20230719,113900,707567640,7720,7720,7720,7720,0
|
|
20230719,113800,707567640,7720,7720,7720,7720,0
|
|
20230719,113700,707567640,7720,7720,7720,7720,0
|
|
20230719,113600,707567640,7720,7720,7720,7720,20
|
|
20230719,113500,707413240,7720,7720,7720,7720,100
|
|
20230719,113400,706641240,7720,7720,7720,7720,0
|
|
20230719,113300,706641240,7720,7720,7720,7720,0
|
|
20230719,113200,706641240,7720,7730,7730,7720,843
|
|
20230719,113100,700130430,7740,7740,7740,7740,18
|
|
20230719,113000,699991110,7750,7750,7750,7750,0
|
|
20230719,112900,699991110,7750,7750,7750,7750,0
|
|
20230719,112800,699991110,7750,7750,7750,7750,26
|
|
20230719,112700,699789610,7760,7760,7760,7760,0
|
|
20230719,112600,699789610,7760,7760,7760,7760,0
|
|
20230719,112500,699789610,7760,7760,7760,7760,1
|
|
20230719,112400,699781850,7750,7750,7750,7750,40
|
|
20230719,112300,699471850,7750,7750,7750,7750,1
|
|
20230719,112200,699464100,7760,7760,7760,7760,0
|
|
20230719,112100,699464100,7760,7750,7760,7750,250
|
|
20230719,112000,697524110,7760,7760,7760,7760,0
|
|
20230719,111900,697524110,7760,7760,7760,7760,1109
|
|
20230719,111800,688918270,7760,7760,7760,7760,1
|
|
20230719,111700,688910510,7740,7720,7740,7720,530
|
|
20230719,111600,684811920,7730,7730,7730,7730,4
|
|
20230719,111500,684781000,7730,7730,7730,7730,0
|
|
20230719,111400,684781000,7730,7730,7730,7730,400
|
|
20230719,111300,681689000,7730,7720,7730,7720,42
|
|
20230719,111200,681364390,7720,7720,7730,7720,154
|
|
20230719,111100,680174010,7720,7720,7720,7720,1
|
|
20230719,111000,680166290,7720,7720,7720,7720,38
|
|
20230719,110900,679872930,7730,7730,7730,7730,0
|
|
20230719,110800,679872930,7730,7730,7730,7730,0
|
|
20230719,110700,679872930,7730,7720,7740,7720,170
|
|
20230719,110600,678559230,7720,7720,7720,7710,576
|
|
20230719,110500,674114750,7720,7720,7720,7720,268
|
|
20230719,110400,672045790,7720,7720,7720,7720,427
|
|
20230719,110300,668749350,7740,7730,7740,7730,21
|
|
20230719,110200,668586820,7740,7740,7740,7740,1
|
|
20230719,110100,668579080,7750,7750,7750,7750,50
|
|
20230719,110000,668191580,7750,7740,7750,7740,2
|
|
20230719,105900,668176090,7720,7720,7720,7720,0
|
|
20230719,105800,668176090,7720,7720,7720,7720,50
|
|
20230719,105700,667790090,7720,7720,7720,7720,6
|
|
20230719,105600,667743770,7720,7730,7730,7720,833
|
|
20230719,105500,661304820,7740,7730,7740,7730,44
|
|
20230719,105400,660964340,7730,7740,7740,7730,221
|
|
20230719,105300,659253810,7750,7750,7750,7750,0
|
|
20230719,105200,659253810,7750,7750,7750,7750,50
|
|
20230719,105100,658866310,7750,7750,7750,7750,0
|
|
20230719,105000,658866310,7750,7750,7750,7750,37
|
|
20230719,104900,658579560,7750,7750,7750,7750,0
|
|
20230719,104800,658579560,7750,7750,7750,7750,0
|
|
20230719,104700,658579560,7750,7750,7750,7750,492
|
|
20230719,104600,654766560,7750,7750,7750,7750,0
|
|
20230719,104500,654766560,7750,7750,7750,7750,50
|
|
20230719,104400,654379060,7750,7750,7750,7750,0
|
|
20230719,104300,654379060,7750,7750,7750,7750,0
|
|
20230719,104200,654379060,7750,7750,7750,7750,0
|
|
20230719,104100,654379060,7750,7750,7750,7750,500
|
|
20230719,104000,650504060,7750,7750,7750,7750,1183
|
|
20230719,103900,641335810,7750,7750,7750,7750,0
|
|
20230719,103800,641335810,7750,7750,7750,7750,0
|
|
20230719,103700,641335810,7750,7750,7750,7750,0
|
|
20230719,103600,641335810,7750,7750,7750,7750,200
|
|
20230719,103500,639785810,7750,7750,7750,7750,50
|
|
20230719,103400,639398310,7750,7790,7790,7750,2200
|
|
20230719,103300,622316500,7800,7800,7800,7800,0
|
|
20230719,103200,622316500,7800,7790,7800,7790,45
|
|
20230719,103100,621965610,7790,7730,7790,7730,5304
|
|
20230719,103000,580875700,7720,7720,7720,7720,50
|
|
20230719,102900,580489700,7720,7720,7720,7720,213
|
|
20230719,102800,578845340,7730,7730,7730,7730,0
|
|
20230719,102700,578845340,7730,7730,7730,7730,0
|
|
20230719,102600,578845340,7730,7730,7730,7730,50
|
|
20230719,102500,578458840,7730,7720,7730,7720,502
|
|
20230719,102400,574583380,7730,7730,7730,7730,0
|
|
20230719,102300,574583380,7730,7730,7730,7730,0
|
|
20230719,102200,574583380,7730,7730,7730,7730,5
|
|
20230719,102100,574544730,7730,7730,7730,7730,0
|
|
20230719,102000,574544730,7730,7730,7730,7730,3
|
|
20230719,101900,574521540,7730,7730,7730,7730,1
|
|
20230719,101800,574513810,7740,7740,7740,7740,0
|
|
20230719,101700,574513810,7740,7740,7740,7740,1
|
|
20230719,101600,574506070,7740,7740,7740,7740,1
|
|
20230719,101500,574498330,7740,7740,7740,7740,206
|
|
20230719,101400,572903890,7720,7720,7720,7720,634
|
|
20230719,101300,568009410,7710,7700,7710,7690,1340
|
|
20230719,101200,557688160,7680,7720,7720,7680,1001
|
|
20230719,101100,549999110,7690,7690,7690,7690,400
|
|
20230719,101000,546923110,7680,7680,7680,7680,0
|
|
20230719,100900,546923110,7680,7710,7710,7680,1113
|
|
20230719,100800,538366850,7720,7720,7720,7720,0
|
|
20230719,100700,538366850,7720,7720,7720,7720,39
|
|
20230719,100600,538065770,7720,7720,7720,7720,500
|
|
20230719,100500,534205770,7700,7700,7700,7700,93
|
|
20230719,100400,533489670,7700,7700,7700,7700,1
|
|
20230719,100300,533481970,7700,7700,7700,7700,0
|
|
20230719,100200,533481970,7700,7700,7700,7700,1
|
|
20230719,100100,533474270,7710,7710,7710,7710,20
|
|
20230719,100000,533320070,7710,7700,7710,7700,574
|
|
20230719,095900,528900240,7680,7680,7680,7680,0
|
|
20230719,095800,528900240,7680,7690,7690,7680,100
|
|
20230719,095700,528132180,7670,7670,7670,7670,0
|
|
20230719,095600,528132180,7670,7670,7670,7670,0
|
|
20230719,095500,528132180,7670,7670,7670,7670,1619
|
|
20230719,095400,515714450,7660,7650,7660,7650,1603
|
|
20230719,095300,503440940,7640,7640,7640,7640,4
|
|
20230719,095200,503410380,7640,7640,7650,7640,104
|
|
20230719,095100,502614820,7650,7640,7650,7640,819
|
|
20230719,095000,496357650,7640,7640,7640,7640,90
|
|
20230719,094900,495670050,7640,7700,7700,7620,8913
|
|
20230719,094800,427473330,7710,7710,7710,7710,0
|
|
20230719,094700,427473330,7710,7700,7710,7700,42
|
|
20230719,094600,427149880,7700,7710,7710,7700,78
|
|
20230719,094500,426549050,7710,7700,7710,7700,946
|
|
20230719,094400,419264840,7700,7700,7700,7700,3
|
|
20230719,094300,419241740,7710,7710,7710,7710,69
|
|
20230719,094200,418709750,7710,7710,7710,7700,23
|
|
20230719,094100,418532480,7710,7700,7710,7700,8
|
|
20230719,094000,418470860,7700,7700,7700,7690,167
|
|
20230719,093900,417186280,7700,7700,7700,7700,0
|
|
20230719,093800,417186280,7700,7700,7700,7700,0
|
|
20230719,093700,417186280,7700,7710,7710,7700,6
|
|
20230719,093600,417140060,7710,7710,7710,7710,7
|
|
20230719,093500,417086090,7720,7720,7720,7720,130
|
|
20230719,093400,416082490,7720,7690,7720,7690,59
|
|
20230719,093300,415628750,7720,7720,7720,7720,0
|
|
20230719,093200,415628750,7720,7660,7720,7660,1810
|
|
20230719,093100,401735300,7680,7660,7680,7660,4
|
|
20230719,093000,401704600,7680,7680,7680,7680,0
|
|
20230719,092900,401704600,7680,7680,7680,7680,1042
|
|
20230719,092800,393702040,7690,7690,7690,7690,3
|
|
20230719,092700,393678970,7680,7680,7680,7680,18
|
|
20230719,092600,393540730,7680,7680,7680,7680,227
|
|
20230719,092500,391797370,7700,7720,7720,7700,796
|
|
20230719,092400,385660960,7740,7700,7740,7700,217
|
|
20230719,092300,383990020,7700,7710,7710,7700,862
|
|
20230719,092200,377344100,7730,7660,7750,7660,11533
|
|
20230719,092100,288707010,7650,7640,7650,7600,3291
|
|
20230719,092000,263630030,7640,7640,7640,7640,642
|
|
20230719,091900,258725150,7600,7700,7700,7600,8001
|
|
20230719,091800,197864130,7700,7700,7700,7630,4264
|
|
20230719,091700,165176830,7700,7700,7710,7700,1537
|
|
20230719,091600,153340700,7700,7700,7700,7700,279
|
|
20230719,091500,151192400,7700,7670,7700,7670,3628
|
|
20230719,091400,123331330,7670,7670,7670,7670,0
|
|
20230719,091300,123331330,7670,7670,7670,7670,2332
|
|
20230719,091200,105444890,7670,7670,7670,7670,100
|
|
20230719,091100,104677890,7670,7670,7670,7670,953
|
|
20230719,091000,97368380,7670,7670,7670,7670,603
|
|
20230719,090900,92743370,7670,7710,7710,7670,1447
|
|
20230719,090800,81601380,7720,7720,7720,7720,668
|
|
20230719,090700,76444420,7740,7720,7740,7720,1304
|
|
20230719,090600,66360720,7720,7760,7760,7720,2460
|
|
20230719,090500,47300550,7760,7770,7770,7760,745
|
|
20230719,090400,41512040,7780,7780,7780,7780,131
|
|
20230719,090300,40492860,7780,7810,7810,7750,4126
|
|
20230719,090200,8347110,7810,7820,7820,7810,259
|
|
20230719,090100,6323770,7860,7820,7900,7820,548
|
|
20230719,090000,2012710,7810,7800,7810,7800,258
|