654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,195100,1158791130,7460,7460,7460,7460,1882
|
|
20230720,195000,1158791130,7460,7460,7460,7460,0
|
|
20230720,194900,1158791130,7460,7460,7460,7460,0
|
|
20230720,194800,1158791130,7460,7460,7460,7460,0
|
|
20230720,194700,1158791130,7460,7460,7460,7460,0
|
|
20230720,194600,1158791130,7460,7460,7460,7460,0
|
|
20230720,194500,1158791130,7460,7460,7460,7460,0
|
|
20230720,194400,1158791130,7460,7460,7460,7460,0
|
|
20230720,194300,1158791130,7460,7460,7460,7460,0
|
|
20230720,194200,1158791130,7460,7460,7460,7460,0
|
|
20230720,194100,1158791130,7460,7460,7460,7460,0
|
|
20230720,194000,1158791130,7460,7460,7460,7460,0
|
|
20230720,193900,1158791130,7460,7460,7460,7460,0
|
|
20230720,193800,1158791130,7460,7460,7460,7460,0
|
|
20230720,193700,1158791130,7460,7460,7460,7460,0
|
|
20230720,193600,1158791130,7460,7460,7460,7460,0
|
|
20230720,193500,1158791130,7460,7460,7460,7460,0
|
|
20230720,193400,1158791130,7460,7460,7460,7460,0
|
|
20230720,193300,1158791130,7460,7460,7460,7460,0
|
|
20230720,193200,1158791130,7460,7460,7460,7460,0
|
|
20230720,193100,1158791130,7460,7460,7460,7460,0
|
|
20230720,193000,1158791130,7460,7460,7460,7460,0
|
|
20230720,192900,1158791130,7460,7460,7460,7460,0
|
|
20230720,192800,1158791130,7460,7460,7460,7460,0
|
|
20230720,192700,1158791130,7460,7460,7460,7460,0
|
|
20230720,192600,1158791130,7460,7460,7460,7460,0
|
|
20230720,192500,1158791130,7460,7460,7460,7460,0
|
|
20230720,192400,1158791130,7460,7460,7460,7460,0
|
|
20230720,192300,1158791130,7460,7460,7460,7460,0
|
|
20230720,192200,1158791130,7460,7460,7460,7460,0
|
|
20230720,192100,1158791130,7460,7460,7460,7460,1882
|
|
20230720,192000,1158791130,7460,7460,7460,7460,0
|
|
20230720,191900,1158791130,7460,7460,7460,7460,0
|
|
20230720,191800,1158791130,7460,7460,7460,7460,0
|
|
20230720,191700,1158791130,7460,7460,7460,7460,0
|
|
20230720,191600,1158791130,7460,7460,7460,7460,0
|
|
20230720,191500,1158791130,7460,7460,7460,7460,0
|
|
20230720,191400,1158791130,7460,7460,7460,7460,0
|
|
20230720,191300,1158791130,7460,7460,7460,7460,0
|
|
20230720,191200,1158791130,7460,7460,7460,7460,0
|
|
20230720,191100,1158791130,7460,7460,7460,7460,0
|
|
20230720,191000,1158791130,7460,7460,7460,7460,0
|
|
20230720,190900,1158791130,7460,7460,7460,7460,0
|
|
20230720,190800,1158791130,7460,7460,7460,7460,0
|
|
20230720,190700,1158791130,7460,7460,7460,7460,0
|
|
20230720,190600,1158791130,7460,7460,7460,7460,0
|
|
20230720,190500,1158791130,7460,7460,7460,7460,0
|
|
20230720,190400,1158791130,7460,7460,7460,7460,0
|
|
20230720,190300,1158791130,7460,7460,7460,7460,0
|
|
20230720,190200,1158791130,7460,7460,7460,7460,0
|
|
20230720,190100,1158791130,7460,7460,7460,7460,0
|
|
20230720,190000,1158791130,7460,7460,7460,7460,0
|
|
20230720,185900,1158791130,7460,7460,7460,7460,0
|
|
20230720,185800,1158791130,7460,7460,7460,7460,0
|
|
20230720,185700,1158791130,7460,7460,7460,7460,0
|
|
20230720,185600,1158791130,7460,7460,7460,7460,0
|
|
20230720,185500,1158791130,7460,7460,7460,7460,0
|
|
20230720,185400,1158791130,7460,7460,7460,7460,0
|
|
20230720,185300,1158791130,7460,7460,7460,7460,0
|
|
20230720,185200,1158791130,7460,7460,7460,7460,0
|
|
20230720,185100,1158791130,7460,7460,7460,7460,1882
|
|
20230720,185000,1158791130,7460,7460,7460,7460,0
|
|
20230720,184900,1158791130,7460,7460,7460,7460,0
|
|
20230720,184800,1158791130,7460,7460,7460,7460,0
|
|
20230720,184700,1158791130,7460,7460,7460,7460,0
|
|
20230720,184600,1158791130,7460,7460,7460,7460,0
|
|
20230720,184500,1158791130,7460,7460,7460,7460,0
|
|
20230720,184400,1158791130,7460,7460,7460,7460,0
|
|
20230720,184300,1158791130,7460,7460,7460,7460,0
|
|
20230720,184200,1158791130,7460,7460,7460,7460,0
|
|
20230720,184100,1158791130,7460,7460,7460,7460,0
|
|
20230720,184000,1158791130,7460,7460,7460,7460,0
|
|
20230720,183900,1158791130,7460,7460,7460,7460,0
|
|
20230720,183800,1158791130,7460,7460,7460,7460,0
|
|
20230720,183700,1158791130,7460,7460,7460,7460,0
|
|
20230720,183600,1158791130,7460,7460,7460,7460,0
|
|
20230720,183500,1158791130,7460,7460,7460,7460,0
|
|
20230720,183400,1158791130,7460,7460,7460,7460,0
|
|
20230720,183300,1158791130,7460,7460,7460,7460,0
|
|
20230720,183200,1158791130,7460,7460,7460,7460,0
|
|
20230720,183100,1158791130,7460,7460,7460,7460,0
|
|
20230720,183000,1158791130,7460,7460,7460,7460,0
|
|
20230720,182900,1158791130,7460,7460,7460,7460,0
|
|
20230720,182800,1158791130,7460,7460,7460,7460,0
|
|
20230720,182700,1158791130,7460,7460,7460,7460,0
|
|
20230720,182600,1158791130,7460,7460,7460,7460,0
|
|
20230720,182500,1158791130,7460,7460,7460,7460,0
|
|
20230720,182400,1158791130,7460,7460,7460,7460,0
|
|
20230720,182300,1158791130,7460,7460,7460,7460,0
|
|
20230720,182200,1158791130,7460,7460,7460,7460,0
|
|
20230720,182100,1158791130,7460,7460,7460,7460,1882
|
|
20230720,182000,1158791130,7460,7460,7460,7460,0
|
|
20230720,181900,1158791130,7460,7460,7460,7460,0
|
|
20230720,181800,1158791130,7460,7460,7460,7460,0
|
|
20230720,181700,1158791130,7460,7460,7460,7460,0
|
|
20230720,181600,1158791130,7460,7460,7460,7460,0
|
|
20230720,181500,1158791130,7460,7460,7460,7460,0
|
|
20230720,181400,1158791130,7460,7460,7460,7460,0
|
|
20230720,181300,1158791130,7460,7460,7460,7460,0
|
|
20230720,181200,1158791130,7460,7460,7460,7460,0
|
|
20230720,181100,1158791130,7460,7460,7460,7460,0
|
|
20230720,181000,1158791130,7460,7460,7460,7460,0
|
|
20230720,180900,1158791130,7460,7460,7460,7460,0
|
|
20230720,180800,1158791130,7460,7460,7460,7460,0
|
|
20230720,180700,1158791130,7460,7460,7460,7460,0
|
|
20230720,180600,1158791130,7460,7460,7460,7460,0
|
|
20230720,180500,1158791130,7460,7460,7460,7460,0
|
|
20230720,180400,1158791130,7460,7460,7460,7460,0
|
|
20230720,180300,1158791130,7460,7460,7460,7460,0
|
|
20230720,180200,1158791130,7460,7460,7460,7460,0
|
|
20230720,180100,1158791130,7460,7460,7460,7460,0
|
|
20230720,180000,1158791130,7460,7460,7460,7460,0
|
|
20230720,175900,1158791130,7460,7460,7460,7460,0
|
|
20230720,175800,1158791130,7460,7460,7460,7460,0
|
|
20230720,175700,1158791130,7460,7460,7460,7460,0
|
|
20230720,175600,1158791130,7460,7460,7460,7460,0
|
|
20230720,175500,1158791130,7460,7460,7460,7460,0
|
|
20230720,175400,1158791130,7460,7460,7460,7460,0
|
|
20230720,175300,1158791130,7460,7460,7460,7460,0
|
|
20230720,175200,1158791130,7460,7460,7460,7460,0
|
|
20230720,175100,1158791130,7460,7460,7460,7460,1882
|
|
20230720,175000,1158791130,7460,7460,7460,7460,0
|
|
20230720,174900,1158791130,7460,7460,7460,7460,0
|
|
20230720,174800,1158791130,7460,7460,7460,7460,0
|
|
20230720,174700,1158791130,7460,7460,7460,7460,0
|
|
20230720,174600,1158791130,7460,7460,7460,7460,0
|
|
20230720,174500,1158791130,7460,7460,7460,7460,0
|
|
20230720,174400,1158791130,7460,7460,7460,7460,0
|
|
20230720,174300,1158791130,7460,7460,7460,7460,0
|
|
20230720,174200,1158791130,7460,7460,7460,7460,0
|
|
20230720,174100,1158791130,7460,7460,7460,7460,0
|
|
20230720,174000,1158791130,7460,7460,7460,7460,0
|
|
20230720,173900,1158791130,7460,7460,7460,7460,0
|
|
20230720,173800,1158791130,7460,7460,7460,7460,0
|
|
20230720,173700,1158791130,7460,7460,7460,7460,0
|
|
20230720,173600,1158791130,7460,7460,7460,7460,0
|
|
20230720,173500,1158791130,7460,7460,7460,7460,0
|
|
20230720,173400,1158791130,7460,7460,7460,7460,0
|
|
20230720,173300,1158791130,7460,7460,7460,7460,0
|
|
20230720,173200,1158791130,7460,7460,7460,7460,0
|
|
20230720,173100,1158791130,7460,7460,7460,7460,0
|
|
20230720,173000,1158791130,7460,7460,7460,7460,0
|
|
20230720,172900,1158791130,7460,7460,7460,7460,0
|
|
20230720,172800,1158791130,7460,7460,7460,7460,0
|
|
20230720,172700,1158791130,7460,7460,7460,7460,0
|
|
20230720,172600,1158791130,7460,7460,7460,7460,0
|
|
20230720,172500,1158791130,7460,7460,7460,7460,0
|
|
20230720,172400,1158791130,7460,7460,7460,7460,0
|
|
20230720,172300,1158791130,7460,7460,7460,7460,0
|
|
20230720,172200,1158791130,7460,7460,7460,7460,0
|
|
20230720,172100,1158791130,7460,7460,7460,7460,1882
|
|
20230720,172000,1158791130,7460,7460,7460,7460,0
|
|
20230720,171900,1158791130,7460,7460,7460,7460,0
|
|
20230720,171800,1158791130,7460,7460,7460,7460,0
|
|
20230720,171700,1158791130,7460,7460,7460,7460,0
|
|
20230720,171600,1158791130,7460,7460,7460,7460,0
|
|
20230720,171500,1158791130,7460,7460,7460,7460,0
|
|
20230720,171400,1158791130,7460,7460,7460,7460,0
|
|
20230720,171300,1158791130,7460,7460,7460,7460,0
|
|
20230720,171200,1158791130,7460,7460,7460,7460,0
|
|
20230720,171100,1158791130,7460,7460,7460,7460,0
|
|
20230720,171000,1158791130,7460,7460,7460,7460,0
|
|
20230720,170900,1158791130,7460,7460,7460,7460,0
|
|
20230720,170800,1158791130,7460,7460,7460,7460,0
|
|
20230720,170700,1158791130,7460,7460,7460,7460,0
|
|
20230720,170600,1158791130,7460,7460,7460,7460,0
|
|
20230720,170500,1158791130,7460,7460,7460,7460,0
|
|
20230720,170400,1158791130,7460,7460,7460,7460,0
|
|
20230720,170300,1158791130,7460,7460,7460,7460,0
|
|
20230720,170200,1158791130,7460,7460,7460,7460,0
|
|
20230720,170100,1158791130,7460,7460,7460,7460,0
|
|
20230720,170000,1158791130,7460,7460,7460,7460,0
|
|
20230720,165900,1158791130,7460,7460,7460,7460,0
|
|
20230720,165800,1158791130,7460,7460,7460,7460,0
|
|
20230720,165700,1158791130,7460,7460,7460,7460,0
|
|
20230720,165600,1158791130,7460,7460,7460,7460,0
|
|
20230720,165500,1158791130,7460,7460,7460,7460,0
|
|
20230720,165400,1158791130,7460,7460,7460,7460,0
|
|
20230720,165300,1158791130,7460,7460,7460,7460,0
|
|
20230720,165200,1158791130,7460,7460,7460,7460,0
|
|
20230720,165100,1158791130,7460,7460,7460,7460,1882
|
|
20230720,165000,1158791130,7460,7460,7460,7460,0
|
|
20230720,164900,1158791130,7460,7460,7460,7460,0
|
|
20230720,164800,1158791130,7460,7460,7460,7460,0
|
|
20230720,164700,1158791130,7460,7460,7460,7460,0
|
|
20230720,164600,1158791130,7460,7460,7460,7460,0
|
|
20230720,164500,1158791130,7460,7460,7460,7460,0
|
|
20230720,164400,1158791130,7460,7460,7460,7460,0
|
|
20230720,164300,1158791130,7460,7460,7460,7460,0
|
|
20230720,164200,1158791130,7460,7460,7460,7460,0
|
|
20230720,164100,1158791130,7460,7460,7460,7460,0
|
|
20230720,164000,1158791130,7460,7460,7460,7460,0
|
|
20230720,163900,1158791130,7460,7460,7460,7460,0
|
|
20230720,163800,1158791130,7460,7460,7460,7460,0
|
|
20230720,163700,1158791130,7460,7460,7460,7460,0
|
|
20230720,163600,1158791130,7460,7460,7460,7460,0
|
|
20230720,163500,1158791130,7460,7460,7460,7460,0
|
|
20230720,163400,1158791130,7460,7460,7460,7460,0
|
|
20230720,163300,1158791130,7460,7460,7460,7460,0
|
|
20230720,163200,1158791130,7460,7460,7460,7460,0
|
|
20230720,163100,1158791130,7460,7460,7460,7460,0
|
|
20230720,163000,1158791130,7460,7460,7460,7460,0
|
|
20230720,162900,1158791130,7460,7460,7460,7460,0
|
|
20230720,162800,1158791130,7460,7460,7460,7460,0
|
|
20230720,162700,1158791130,7460,7460,7460,7460,0
|
|
20230720,162600,1158791130,7460,7460,7460,7460,0
|
|
20230720,162500,1158791130,7460,7460,7460,7460,0
|
|
20230720,162400,1158791130,7460,7460,7460,7460,0
|
|
20230720,162300,1158791130,7460,7460,7460,7460,0
|
|
20230720,162200,1158791130,7460,7460,7460,7460,0
|
|
20230720,162100,1158791130,7460,7460,7460,7460,1882
|
|
20230720,162000,1158791130,7460,7460,7460,7460,0
|
|
20230720,161900,1158791130,7460,7460,7460,7460,0
|
|
20230720,161800,1158791130,7460,7460,7460,7460,0
|
|
20230720,161700,1158791130,7460,7460,7460,7460,0
|
|
20230720,161600,1158791130,7460,7460,7460,7460,0
|
|
20230720,161500,1158791130,7460,7460,7460,7460,0
|
|
20230720,161400,1158791130,7460,7460,7460,7460,0
|
|
20230720,161300,1158791130,7460,7460,7460,7460,0
|
|
20230720,161200,1158791130,7460,7460,7460,7460,0
|
|
20230720,161100,1158791130,7460,7460,7460,7460,0
|
|
20230720,161000,1158791130,7460,7460,7460,7460,0
|
|
20230720,160900,1158791130,7460,7460,7460,7460,0
|
|
20230720,160800,1158791130,7460,7460,7460,7460,0
|
|
20230720,160700,1158791130,7460,7460,7460,7460,0
|
|
20230720,160600,1158791130,7460,7460,7460,7460,0
|
|
20230720,160500,1158791130,7460,7460,7460,7460,0
|
|
20230720,160400,1158791130,7460,7460,7460,7460,0
|
|
20230720,160300,1158791130,7460,7460,7460,7460,0
|
|
20230720,160200,1158791130,7460,7460,7460,7460,0
|
|
20230720,160100,1158791130,7460,7460,7460,7460,0
|
|
20230720,160000,1158791130,7460,7460,7460,7460,0
|
|
20230720,155900,1158791130,7460,7460,7460,7460,0
|
|
20230720,155800,1158791130,7460,7460,7460,7460,0
|
|
20230720,155700,1158791130,7460,7460,7460,7460,0
|
|
20230720,155600,1158791130,7460,7460,7460,7460,0
|
|
20230720,155500,1158791130,7460,7460,7460,7460,0
|
|
20230720,155400,1158791130,7460,7460,7460,7460,0
|
|
20230720,155300,1158791130,7460,7460,7460,7460,0
|
|
20230720,155200,1158791130,7460,7460,7460,7460,0
|
|
20230720,155100,1158791130,7460,7460,7460,7460,1882
|
|
20230720,155000,1158791130,7460,7460,7460,7460,0
|
|
20230720,154900,1158791130,7460,7460,7460,7460,0
|
|
20230720,154800,1158791130,7460,7460,7460,7460,0
|
|
20230720,154700,1158791130,7460,7460,7460,7460,0
|
|
20230720,154600,1158791130,7460,7460,7460,7460,0
|
|
20230720,154500,1158791130,7460,7460,7460,7460,0
|
|
20230720,154400,1158791130,7460,7460,7460,7460,0
|
|
20230720,154300,1158791130,7460,7460,7460,7460,0
|
|
20230720,154200,1158791130,7460,7460,7460,7460,0
|
|
20230720,154100,1158791130,7460,7460,7460,7460,0
|
|
20230720,154000,1158791130,7460,7460,7460,7460,0
|
|
20230720,153900,1158791130,7460,7460,7460,7460,0
|
|
20230720,153800,1158791130,7460,7460,7460,7460,0
|
|
20230720,153700,1158791130,7460,7460,7460,7460,0
|
|
20230720,153600,1158791130,7460,7460,7460,7460,0
|
|
20230720,153500,1158791130,7460,7460,7460,7460,0
|
|
20230720,153400,1158791130,7460,7460,7460,7460,0
|
|
20230720,153300,1158791130,7460,7460,7460,7460,0
|
|
20230720,153200,1158791130,7460,7460,7460,7460,0
|
|
20230720,153100,1158791130,7460,7460,7460,7460,0
|
|
20230720,153000,1158791130,7460,7460,7460,7460,1882
|
|
20230720,152900,1144751410,7460,7460,7460,7460,0
|
|
20230720,152800,1144751410,7460,7460,7460,7460,0
|
|
20230720,152700,1144751410,7460,7460,7460,7460,0
|
|
20230720,152600,1144751410,7460,7460,7460,7460,0
|
|
20230720,152500,1144751410,7460,7460,7460,7460,0
|
|
20230720,152400,1144751410,7460,7460,7460,7460,0
|
|
20230720,152300,1144751410,7460,7460,7460,7460,0
|
|
20230720,152200,1144751410,7460,7460,7460,7460,0
|
|
20230720,152100,1144751410,7460,7460,7460,7460,0
|
|
20230720,152000,1144751410,7460,7460,7460,7460,0
|
|
20230720,151900,1144751410,7460,7460,7460,7430,405
|
|
20230720,151800,1141736110,7460,7430,7460,7430,1057
|
|
20230720,151700,1133870080,7420,7430,7440,7420,960
|
|
20230720,151600,1126737380,7440,7440,7440,7440,10
|
|
20230720,151500,1126662980,7440,7440,7440,7440,168
|
|
20230720,151400,1125413060,7430,7430,7430,7430,158
|
|
20230720,151300,1124239120,7430,7440,7440,7430,55
|
|
20230720,151200,1123830420,7440,7440,7440,7440,8
|
|
20230720,151100,1123770900,7430,7430,7430,7430,0
|
|
20230720,151000,1123770900,7430,7430,7430,7430,58
|
|
20230720,150900,1123339960,7420,7420,7430,7420,3579
|
|
20230720,150800,1096783280,7420,7460,7460,7420,2048
|
|
20230720,150700,1081561930,7460,7460,7470,7450,87
|
|
20230720,150600,1080913030,7480,7440,7480,7430,2850
|
|
20230720,150500,1059712570,7440,7430,7440,7430,1074
|
|
20230720,150400,1051722270,7420,7420,7430,7420,974
|
|
20230720,150300,1044487090,7420,7420,7430,7420,534
|
|
20230720,150200,1040521190,7420,7420,7440,7420,78
|
|
20230720,150100,1039942330,7420,7420,7440,7420,1905
|
|
20230720,150000,1025770550,7440,7420,7440,7420,432
|
|
20230720,145900,1022557910,7420,7430,7440,7420,361
|
|
20230720,145800,1019876280,7430,7420,7430,7420,1083
|
|
20230720,145700,1011829850,7430,7430,7440,7400,9666
|
|
20230720,145600,940245680,7430,7420,7440,7420,4184
|
|
20230720,145500,909174850,7430,7440,7440,7430,1989
|
|
20230720,145400,894387280,7440,7440,7440,7440,119
|
|
20230720,145300,893501920,7440,7450,7450,7440,130
|
|
20230720,145200,892533680,7440,7440,7450,7440,30
|
|
20230720,145100,892310440,7450,7430,7450,7430,835
|
|
20230720,145000,886094670,7440,7430,7440,7430,450
|
|
20230720,144900,882749420,7430,7430,7440,7430,443
|
|
20230720,144800,879455150,7430,7430,7430,7430,631
|
|
20230720,144700,874766820,7430,7430,7430,7430,72
|
|
20230720,144600,874231860,7430,7440,7440,7430,904
|
|
20230720,144500,867506230,7440,7450,7450,7440,168
|
|
20230720,144400,866255120,7450,7450,7460,7450,1166
|
|
20230720,144300,857568200,7450,7450,7450,7450,130
|
|
20230720,144200,856599700,7450,7450,7450,7450,72
|
|
20230720,144100,856063300,7450,7450,7450,7450,72
|
|
20230720,144000,855526900,7450,7450,7450,7450,72
|
|
20230720,143900,854990500,7460,7450,7460,7450,120
|
|
20230720,143800,854095910,7450,7460,7460,7450,71
|
|
20230720,143700,853566370,7460,7460,7460,7450,233
|
|
20230720,143600,851830200,7460,7460,7460,7460,88
|
|
20230720,143500,851173720,7460,7470,7470,7460,119
|
|
20230720,143400,850285510,7470,7450,7470,7450,315
|
|
20230720,143300,847935640,7450,7460,7460,7450,173
|
|
20230720,143200,846645320,7450,7460,7460,7450,157
|
|
20230720,143100,845475420,7450,7450,7460,7450,77
|
|
20230720,143000,844901760,7460,7460,7460,7460,1109
|
|
20230720,142900,836628620,7460,7460,7470,7460,176
|
|
20230720,142800,835315590,7460,7460,7470,7460,38
|
|
20230720,142700,835031990,7460,7460,7460,7460,73
|
|
20230720,142600,834487410,7470,7460,7470,7460,58
|
|
20230720,142500,834054410,7470,7460,7470,7460,137
|
|
20230720,142400,833031280,7470,7470,7470,7460,86
|
|
20230720,142300,832389000,7470,7470,7470,7460,74
|
|
20230720,142200,831836360,7470,7480,7480,7470,166
|
|
20230720,142100,830594810,7500,7460,7500,7460,1072
|
|
20230720,142000,822557690,7460,7460,7460,7460,72
|
|
20230720,141900,822020570,7460,7470,7470,7460,199
|
|
20230720,141800,820534600,7470,7470,7470,7470,1
|
|
20230720,141700,820527130,7460,7460,7460,7460,0
|
|
20230720,141600,820527130,7460,7460,7460,7460,104
|
|
20230720,141500,819751290,7460,7460,7460,7460,20
|
|
20230720,141400,819602090,7460,7460,7460,7460,50
|
|
20230720,141300,819229090,7470,7470,7470,7470,0
|
|
20230720,141200,819229090,7470,7470,7470,7470,0
|
|
20230720,141100,819229090,7470,7490,7490,7470,402
|
|
20230720,141000,816224120,7490,7490,7490,7490,59
|
|
20230720,140900,815782210,7490,7500,7500,7490,1226
|
|
20230720,140800,806596210,7500,7500,7500,7500,92
|
|
20230720,140700,805906210,7500,7520,7520,7500,58
|
|
20230720,140600,805471190,7520,7520,7520,7520,10
|
|
20230720,140500,805395990,7500,7500,7500,7500,0
|
|
20230720,140400,805395990,7500,7520,7520,7500,952
|
|
20230720,140300,798237950,7520,7520,7520,7520,0
|
|
20230720,140200,798237950,7520,7520,7520,7520,0
|
|
20230720,140100,798237950,7520,7510,7520,7510,415
|
|
20230720,140000,795117170,7520,7510,7520,7510,204
|
|
20230720,135900,793585120,7500,7500,7500,7500,25
|
|
20230720,135800,793397620,7510,7510,7510,7510,1177
|
|
20230720,135700,784558350,7510,7510,7510,7510,0
|
|
20230720,135600,784558350,7510,7510,7510,7510,11
|
|
20230720,135500,784475740,7510,7510,7510,7510,0
|
|
20230720,135400,784475740,7510,7510,7510,7510,2
|
|
20230720,135300,784460720,7510,7510,7510,7510,123
|
|
20230720,135200,783536990,7510,7500,7510,7500,230
|
|
20230720,135100,781810190,7500,7500,7500,7500,517
|
|
20230720,135000,777932690,7490,7490,7490,7490,150
|
|
20230720,134900,776809190,7490,7480,7490,7480,76
|
|
20230720,134800,776239970,7460,7460,7460,7460,0
|
|
20230720,134700,776239970,7460,7480,7480,7460,60
|
|
20230720,134600,775792350,7480,7480,7480,7480,0
|
|
20230720,134500,775792350,7480,7480,7480,7480,0
|
|
20230720,134400,775792350,7480,7480,7480,7480,0
|
|
20230720,134300,775792350,7480,7480,7480,7480,0
|
|
20230720,134200,775792350,7480,7480,7480,7480,144
|
|
20230720,134100,774715230,7460,7460,7460,7460,0
|
|
20230720,134000,774715230,7460,7460,7460,7460,67
|
|
20230720,133900,774215410,7470,7470,7470,7470,0
|
|
20230720,133800,774215410,7470,7470,7470,7470,0
|
|
20230720,133700,774215410,7470,7480,7480,7470,87
|
|
20230720,133600,773564690,7460,7460,7460,7460,52
|
|
20230720,133500,773176770,7460,7460,7460,7460,0
|
|
20230720,133400,773176770,7460,7460,7460,7460,0
|
|
20230720,133300,773176770,7460,7460,7460,7460,58
|
|
20230720,133200,772744090,7480,7470,7480,7470,71
|
|
20230720,133100,772213390,7470,7490,7490,7470,79
|
|
20230720,133000,771622420,7500,7460,7500,7460,145
|
|
20230720,132900,770537390,7460,7460,7460,7460,3
|
|
20230720,132800,770515010,7460,7470,7470,7460,45
|
|
20230720,132700,770178870,7470,7470,7470,7470,52
|
|
20230720,132600,769790430,7470,7470,7470,7470,0
|
|
20230720,132500,769790430,7470,7460,7470,7460,7
|
|
20230720,132400,769738160,7470,7460,7470,7460,32
|
|
20230720,132300,769499430,7460,7460,7460,7460,30
|
|
20230720,132200,769275630,7460,7460,7460,7460,839
|
|
20230720,132100,763016690,7460,7460,7460,7460,0
|
|
20230720,132000,763016690,7460,7460,7460,7460,2
|
|
20230720,131900,763001770,7460,7460,7460,7460,13
|
|
20230720,131800,762904790,7460,7460,7460,7460,1337
|
|
20230720,131700,752930770,7460,7460,7460,7460,0
|
|
20230720,131600,752930770,7460,7460,7460,7460,0
|
|
20230720,131500,752930770,7460,7440,7460,7420,1201
|
|
20230720,131400,744001240,7430,7430,7430,7430,0
|
|
20230720,131300,744001240,7430,7430,7430,7430,0
|
|
20230720,131200,744001240,7430,7430,7430,7420,2768
|
|
20230720,131100,723457480,7430,7430,7430,7430,0
|
|
20230720,131000,723457480,7430,7430,7430,7430,1
|
|
20230720,130900,723450050,7430,7430,7430,7430,808
|
|
20230720,130800,717446610,7430,7430,7430,7430,0
|
|
20230720,130700,717446610,7430,7430,7430,7430,99
|
|
20230720,130600,716711040,7430,7430,7430,7430,0
|
|
20230720,130500,716711040,7430,7430,7430,7430,58
|
|
20230720,130400,716280100,7420,7430,7430,7420,2153
|
|
20230720,130300,700286300,7430,7430,7430,7430,200
|
|
20230720,130200,698800300,7430,7430,7430,7430,52
|
|
20230720,130100,698413940,7450,7450,7450,7450,1
|
|
20230720,130000,698406490,7440,7450,7450,7440,801
|
|
20230720,125900,692447040,7440,7440,7440,7440,159
|
|
20230720,125800,691264080,7450,7450,7450,7450,0
|
|
20230720,125700,691264080,7450,7450,7450,7450,2
|
|
20230720,125600,691249180,7450,7450,7450,7450,9
|
|
20230720,125500,691182130,7440,7440,7440,7440,51
|
|
20230720,125400,690802690,7450,7450,7450,7450,0
|
|
20230720,125300,690802690,7450,7450,7450,7450,112
|
|
20230720,125200,689968290,7450,7450,7450,7450,49
|
|
20230720,125100,689603240,7460,7460,7460,7460,0
|
|
20230720,125000,689603240,7460,7460,7460,7460,0
|
|
20230720,124900,689603240,7460,7450,7460,7450,56
|
|
20230720,124800,689186030,7460,7460,7460,7460,0
|
|
20230720,124700,689186030,7460,7460,7460,7460,45
|
|
20230720,124600,688850330,7460,7460,7460,7460,0
|
|
20230720,124500,688850330,7460,7460,7460,7460,3
|
|
20230720,124400,688827950,7450,7450,7450,7450,0
|
|
20230720,124300,688827950,7450,7450,7450,7450,0
|
|
20230720,124200,688827950,7450,7450,7450,7450,102
|
|
20230720,124100,688068050,7450,7450,7450,7450,0
|
|
20230720,124000,688068050,7450,7450,7450,7450,0
|
|
20230720,123900,688068050,7450,7440,7450,7440,928
|
|
20230720,123800,681155820,7440,7440,7440,7440,0
|
|
20230720,123700,681155820,7440,7450,7450,7440,520
|
|
20230720,123600,677286820,7450,7450,7450,7450,20
|
|
20230720,123500,677137820,7450,7440,7450,7440,62
|
|
20230720,123400,676676510,7450,7450,7450,7450,0
|
|
20230720,123300,676676510,7450,7440,7450,7440,31
|
|
20230720,123200,676445860,7440,7440,7440,7440,58
|
|
20230720,123100,676014340,7440,7440,7440,7440,0
|
|
20230720,123000,676014340,7440,7450,7450,7440,101
|
|
20230720,122900,675262890,7420,7420,7420,7420,0
|
|
20230720,122800,675262890,7420,7430,7430,7420,500
|
|
20230720,122700,671550100,7420,7450,7450,7420,2000
|
|
20230720,122600,656682300,7450,7450,7450,7450,0
|
|
20230720,122500,656682300,7450,7450,7450,7450,0
|
|
20230720,122400,656682300,7450,7450,7450,7450,0
|
|
20230720,122300,656682300,7450,7450,7450,7430,1670
|
|
20230720,122200,644260580,7430,7450,7450,7430,540
|
|
20230720,122100,640248160,7450,7450,7450,7450,8
|
|
20230720,122000,640188560,7450,7460,7470,7430,5348
|
|
20230720,121900,600375960,7460,7460,7460,7460,0
|
|
20230720,121800,600375960,7460,7460,7460,7460,5
|
|
20230720,121700,600338660,7460,7460,7460,7460,2
|
|
20230720,121600,600323740,7460,7470,7470,7460,805
|
|
20230720,121500,594318200,7500,7500,7500,7500,4
|
|
20230720,121400,594288200,7460,7460,7460,7460,0
|
|
20230720,121300,594288200,7460,7470,7470,7460,3609
|
|
20230720,121200,567350250,7480,7480,7480,7480,2000
|
|
20230720,121100,552390250,7490,7490,7490,7490,411
|
|
20230720,121000,549311860,7490,7490,7490,7490,0
|
|
20230720,120900,549311860,7490,7490,7490,7490,0
|
|
20230720,120800,549311860,7490,7490,7490,7490,954
|
|
20230720,120700,542166400,7490,7490,7490,7490,0
|
|
20230720,120600,542166400,7490,7490,7490,7490,0
|
|
20230720,120500,542166400,7490,7490,7490,7490,56
|
|
20230720,120400,541746960,7500,7500,7500,7500,110
|
|
20230720,120300,540921960,7500,7500,7500,7500,31
|
|
20230720,120200,540689460,7500,7500,7500,7500,0
|
|
20230720,120100,540689460,7500,7500,7500,7500,10
|
|
20230720,120000,540614460,7500,7500,7500,7500,9
|
|
20230720,115900,540546960,7500,7500,7500,7500,135
|
|
20230720,115800,539534460,7490,7490,7490,7490,0
|
|
20230720,115700,539534460,7490,7490,7490,7490,50
|
|
20230720,115600,539159960,7490,7490,7490,7490,0
|
|
20230720,115500,539159960,7490,7490,7490,7490,0
|
|
20230720,115400,539159960,7490,7490,7490,7490,26
|
|
20230720,115300,538965220,7500,7490,7500,7490,691
|
|
20230720,115200,533782910,7480,7480,7480,7480,24
|
|
20230720,115100,533603390,7480,7490,7490,7480,519
|
|
20230720,115000,529716260,7500,7500,7500,7500,148
|
|
20230720,114900,528606260,7500,7500,7500,7500,675
|
|
20230720,114800,523543760,7500,7500,7500,7500,177
|
|
20230720,114700,522216260,7500,7500,7500,7500,0
|
|
20230720,114600,522216260,7500,7500,7500,7500,303
|
|
20230720,114500,519943760,7500,7490,7500,7490,29
|
|
20230720,114400,519726510,7500,7500,7500,7500,0
|
|
20230720,114300,519726510,7500,7500,7500,7500,0
|
|
20230720,114200,519726510,7500,7500,7500,7500,0
|
|
20230720,114100,519726510,7500,7500,7500,7500,925
|
|
20230720,114000,512789010,7510,7510,7510,7510,120
|
|
20230720,113900,511887810,7500,7500,7500,7500,182
|
|
20230720,113800,510522810,7480,7480,7480,7480,0
|
|
20230720,113700,510522810,7480,7480,7480,7480,100
|
|
20230720,113600,509774810,7490,7480,7490,7480,516
|
|
20230720,113500,505914180,7480,7490,7490,7480,662
|
|
20230720,113400,500961340,7500,7510,7510,7500,201
|
|
20230720,113300,499453830,7500,7500,7500,7500,0
|
|
20230720,113200,499453830,7500,7500,7500,7500,151
|
|
20230720,113100,498321330,7500,7500,7500,7500,0
|
|
20230720,113000,498321330,7500,7500,7500,7500,0
|
|
20230720,112900,498321330,7500,7500,7500,7500,404
|
|
20230720,112800,495291330,7480,7480,7480,7480,0
|
|
20230720,112700,495291330,7480,7480,7480,7480,0
|
|
20230720,112600,495291330,7480,7480,7480,7480,50
|
|
20230720,112500,494917330,7480,7480,7480,7480,18
|
|
20230720,112400,494782690,7500,7480,7500,7480,24
|
|
20230720,112300,494602770,7480,7480,7480,7480,51
|
|
20230720,112200,494221290,7480,7480,7480,7480,0
|
|
20230720,112100,494221290,7480,7480,7480,7480,0
|
|
20230720,112000,494221290,7480,7480,7480,7480,0
|
|
20230720,111900,494221290,7480,7480,7480,7480,17
|
|
20230720,111800,494094130,7500,7480,7500,7480,2343
|
|
20230720,111700,476568410,7480,7480,7480,7480,0
|
|
20230720,111600,476568410,7480,7480,7480,7480,267
|
|
20230720,111500,474571250,7470,7470,7470,7470,700
|
|
20230720,111400,469342250,7470,7480,7480,7470,587
|
|
20230720,111300,464952040,7480,7490,7490,7480,3011
|
|
20230720,111200,442429370,7510,7510,7510,7510,1
|
|
20230720,111100,442421860,7480,7480,7480,7480,51
|
|
20230720,111000,442040380,7480,7500,7500,7480,1500
|
|
20230720,110900,430805940,7500,7500,7500,7500,50
|
|
20230720,110800,430430940,7510,7510,7510,7510,0
|
|
20230720,110700,430430940,7510,7510,7510,7510,209
|
|
20230720,110600,428861350,7510,7510,7510,7510,60
|
|
20230720,110500,428410750,7510,7510,7510,7510,0
|
|
20230720,110400,428410750,7510,7510,7510,7510,0
|
|
20230720,110300,428410750,7510,7510,7510,7510,54
|
|
20230720,110200,428005210,7520,7520,7520,7520,110
|
|
20230720,110100,427178010,7520,7520,7520,7520,1
|
|
20230720,110000,427170490,7520,7510,7520,7510,187
|
|
20230720,105900,425764830,7520,7520,7520,7520,0
|
|
20230720,105800,425764830,7520,7520,7520,7520,100
|
|
20230720,105700,425012830,7510,7510,7510,7510,68
|
|
20230720,105600,424502150,7510,7510,7510,7510,5
|
|
20230720,105500,424464600,7500,7500,7500,7500,0
|
|
20230720,105400,424464600,7500,7500,7500,7500,1
|
|
20230720,105300,424457100,7500,7500,7500,7500,0
|
|
20230720,105200,424457100,7500,7500,7500,7500,129
|
|
20230720,105100,423489600,7510,7500,7510,7500,451
|
|
20230720,105000,420103170,7510,7510,7510,7510,0
|
|
20230720,104900,420103170,7510,7510,7510,7510,0
|
|
20230720,104800,420103170,7510,7510,7510,7510,0
|
|
20230720,104700,420103170,7510,7510,7510,7510,0
|
|
20230720,104600,420103170,7510,7510,7510,7510,0
|
|
20230720,104500,420103170,7510,7510,7510,7510,5
|
|
20230720,104400,420065620,7500,7490,7500,7490,1082
|
|
20230720,104300,411955030,7490,7490,7490,7490,0
|
|
20230720,104200,411955030,7490,7490,7490,7490,708
|
|
20230720,104100,406652110,7490,7490,7490,7490,10
|
|
20230720,104000,406577210,7490,7500,7500,7490,100
|
|
20230720,103900,405827710,7500,7500,7500,7500,42
|
|
20230720,103800,405512710,7500,7490,7500,7490,16
|
|
20230720,103700,405392770,7490,7490,7490,7490,57
|
|
20230720,103600,404965840,7500,7500,7500,7500,37
|
|
20230720,103500,404688340,7500,7500,7500,7500,0
|
|
20230720,103400,404688340,7500,7500,7500,7500,0
|
|
20230720,103300,404688340,7500,7500,7500,7500,8
|
|
20230720,103200,404628340,7490,7490,7490,7490,9
|
|
20230720,103100,404560930,7510,7510,7510,7510,0
|
|
20230720,103000,404560930,7510,7490,7510,7490,247
|
|
20230720,102900,402710880,7480,7480,7480,7480,0
|
|
20230720,102800,402710880,7480,7480,7480,7480,26
|
|
20230720,102700,402516400,7480,7480,7490,7480,561
|
|
20230720,102600,398319620,7490,7490,7490,7490,134
|
|
20230720,102500,397315960,7490,7490,7490,7490,150
|
|
20230720,102400,396192460,7490,7490,7490,7490,0
|
|
20230720,102300,396192460,7490,7490,7490,7490,130
|
|
20230720,102200,395218760,7480,7480,7480,7480,0
|
|
20230720,102100,395218760,7480,7480,7480,7480,0
|
|
20230720,102000,395218760,7480,7480,7480,7480,597
|
|
20230720,101900,390753200,7480,7490,7490,7480,290
|
|
20230720,101800,388583790,7490,7470,7490,7470,1066
|
|
20230720,101700,380614690,7460,7490,7500,7460,6083
|
|
20230720,101600,335147870,7480,7480,7480,7480,0
|
|
20230720,101500,335147870,7480,7500,7500,7480,3089
|
|
20230720,101400,312033740,7500,7500,7500,7500,20
|
|
20230720,101300,311883740,7520,7520,7520,7520,14
|
|
20230720,101200,311778460,7520,7520,7520,7520,0
|
|
20230720,101100,311778460,7520,7520,7520,7520,1
|
|
20230720,101000,311770940,7500,7500,7500,7500,743
|
|
20230720,100900,306198440,7500,7500,7500,7500,1
|
|
20230720,100800,306190940,7480,7480,7480,7480,0
|
|
20230720,100700,306190940,7480,7480,7480,7480,1178
|
|
20230720,100600,297379500,7470,7520,7520,7470,2796
|
|
20230720,100500,276425430,7520,7480,7520,7470,1545
|
|
20230720,100400,264830620,7480,7480,7480,7480,0
|
|
20230720,100300,264830620,7480,7470,7490,7470,1732
|
|
20230720,100200,251873320,7470,7490,7490,7470,2920
|
|
20230720,100100,230045330,7490,7500,7500,7490,64
|
|
20230720,100000,229565870,7500,7500,7500,7500,16
|
|
20230720,095900,229445870,7500,7500,7500,7500,0
|
|
20230720,095800,229445870,7500,7500,7500,7500,0
|
|
20230720,095700,229445870,7500,7500,7500,7500,10
|
|
20230720,095600,229370870,7500,7500,7500,7500,95
|
|
20230720,095500,228658370,7510,7520,7520,7510,412
|
|
20230720,095400,225564240,7510,7510,7510,7510,54
|
|
20230720,095300,225158700,7520,7520,7520,7520,548
|
|
20230720,095200,221037740,7490,7500,7500,7490,53
|
|
20230720,095100,220640750,7490,7490,7490,7490,54
|
|
20230720,095000,220236290,7490,7490,7490,7490,59
|
|
20230720,094900,219794380,7490,7490,7490,7490,154
|
|
20230720,094800,218640920,7490,7490,7490,7490,58
|
|
20230720,094700,218206500,7490,7490,7490,7490,0
|
|
20230720,094600,218206500,7490,7490,7490,7490,1
|
|
20230720,094500,218199010,7490,7490,7520,7490,406
|
|
20230720,094400,215158040,7500,7500,7500,7500,522
|
|
20230720,094300,211243040,7500,7500,7500,7500,88
|
|
20230720,094200,210583040,7510,7510,7510,7510,700
|
|
20230720,094100,205326040,7510,7510,7510,7510,57
|
|
20230720,094000,204897970,7520,7520,7520,7520,0
|
|
20230720,093900,204897970,7520,7520,7520,7520,452
|
|
20230720,093800,201498930,7540,7540,7540,7540,29
|
|
20230720,093700,201280270,7520,7520,7520,7520,77
|
|
20230720,093600,200701230,7530,7530,7530,7530,10
|
|
20230720,093500,200625930,7530,7530,7530,7530,98
|
|
20230720,093400,199887990,7550,7550,7550,7550,1
|
|
20230720,093300,199880440,7520,7520,7520,7520,5
|
|
20230720,093200,199842840,7550,7550,7550,7550,50
|
|
20230720,093100,199465340,7550,7550,7550,7550,2
|
|
20230720,093000,199450240,7550,7500,7550,7500,73
|
|
20230720,092900,198902320,7510,7510,7510,7510,12
|
|
20230720,092800,198812200,7530,7490,7530,7490,292
|
|
20230720,092700,196621440,7480,7480,7480,7480,2000
|
|
20230720,092600,181661440,7480,7480,7480,7480,529
|
|
20230720,092500,177704520,7480,7510,7510,7480,6707
|
|
20230720,092400,127428290,7510,7510,7520,7510,404
|
|
20230720,092300,124393470,7510,7510,7510,7510,608
|
|
20230720,092200,119827390,7510,7520,7520,7510,782
|
|
20230720,092100,113948750,7520,7530,7530,7520,88
|
|
20230720,092000,113286690,7530,7550,7560,7530,301
|
|
20230720,091900,111018860,7550,7590,7590,7550,440
|
|
20230720,091800,107695550,7570,7570,7570,7570,0
|
|
20230720,091700,107695550,7570,7570,7570,7570,0
|
|
20230720,091600,107695550,7570,7580,7580,7570,440
|
|
20230720,091500,104360450,7580,7570,7590,7570,577
|
|
20230720,091400,99991030,7570,7570,7570,7570,200
|
|
20230720,091300,98477030,7570,7690,7690,7560,601
|
|
20230720,091200,93925330,7690,7570,7690,7570,474
|
|
20230720,091100,90337030,7570,7570,7570,7570,330
|
|
20230720,091000,87838930,7570,7540,7590,7540,950
|
|
20230720,090900,80641070,7540,7540,7540,7540,0
|
|
20230720,090800,80641070,7540,7540,7540,7540,265
|
|
20230720,090700,78642970,7520,7520,7520,7510,837
|
|
20230720,090600,72356540,7510,7510,7520,7510,954
|
|
20230720,090500,65190870,7520,7570,7570,7520,5995
|
|
20230720,090400,20064820,7570,7570,7570,7570,0
|
|
20230720,090300,20064820,7570,7590,7590,7570,261
|
|
20230720,090200,18087150,7590,7600,7600,7590,1169
|
|
20230720,090100,9211200,7600,7600,7600,7600,501
|
|
20230720,090000,5403600,7600,7600,7600,7600,656
|