652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,194900,1342974710,7330,7330,7330,7330,573
|
|
20230721,194800,1342974710,7330,7330,7330,7330,0
|
|
20230721,194700,1342974710,7330,7330,7330,7330,0
|
|
20230721,194600,1342974710,7330,7330,7330,7330,0
|
|
20230721,194500,1342974710,7330,7330,7330,7330,0
|
|
20230721,194400,1342974710,7330,7330,7330,7330,0
|
|
20230721,194300,1342974710,7330,7330,7330,7330,0
|
|
20230721,194200,1342974710,7330,7330,7330,7330,0
|
|
20230721,194100,1342974710,7330,7330,7330,7330,0
|
|
20230721,194000,1342974710,7330,7330,7330,7330,0
|
|
20230721,193900,1342974710,7330,7330,7330,7330,0
|
|
20230721,193800,1342974710,7330,7330,7330,7330,0
|
|
20230721,193700,1342974710,7330,7330,7330,7330,0
|
|
20230721,193600,1342974710,7330,7330,7330,7330,0
|
|
20230721,193500,1342974710,7330,7330,7330,7330,0
|
|
20230721,193400,1342974710,7330,7330,7330,7330,0
|
|
20230721,193300,1342974710,7330,7330,7330,7330,0
|
|
20230721,193200,1342974710,7330,7330,7330,7330,0
|
|
20230721,193100,1342974710,7330,7330,7330,7330,0
|
|
20230721,193000,1342974710,7330,7330,7330,7330,0
|
|
20230721,192900,1342974710,7330,7330,7330,7330,0
|
|
20230721,192800,1342974710,7330,7330,7330,7330,0
|
|
20230721,192700,1342974710,7330,7330,7330,7330,0
|
|
20230721,192600,1342974710,7330,7330,7330,7330,0
|
|
20230721,192500,1342974710,7330,7330,7330,7330,0
|
|
20230721,192400,1342974710,7330,7330,7330,7330,0
|
|
20230721,192300,1342974710,7330,7330,7330,7330,0
|
|
20230721,192200,1342974710,7330,7330,7330,7330,0
|
|
20230721,192100,1342974710,7330,7330,7330,7330,0
|
|
20230721,192000,1342974710,7330,7330,7330,7330,0
|
|
20230721,191900,1342974710,7330,7330,7330,7330,573
|
|
20230721,191800,1342974710,7330,7330,7330,7330,0
|
|
20230721,191700,1342974710,7330,7330,7330,7330,0
|
|
20230721,191600,1342974710,7330,7330,7330,7330,0
|
|
20230721,191500,1342974710,7330,7330,7330,7330,0
|
|
20230721,191400,1342974710,7330,7330,7330,7330,0
|
|
20230721,191300,1342974710,7330,7330,7330,7330,0
|
|
20230721,191200,1342974710,7330,7330,7330,7330,0
|
|
20230721,191100,1342974710,7330,7330,7330,7330,0
|
|
20230721,191000,1342974710,7330,7330,7330,7330,0
|
|
20230721,190900,1342974710,7330,7330,7330,7330,0
|
|
20230721,190800,1342974710,7330,7330,7330,7330,0
|
|
20230721,190700,1342974710,7330,7330,7330,7330,0
|
|
20230721,190600,1342974710,7330,7330,7330,7330,0
|
|
20230721,190500,1342974710,7330,7330,7330,7330,0
|
|
20230721,190400,1342974710,7330,7330,7330,7330,0
|
|
20230721,190300,1342974710,7330,7330,7330,7330,0
|
|
20230721,190200,1342974710,7330,7330,7330,7330,0
|
|
20230721,190100,1342974710,7330,7330,7330,7330,0
|
|
20230721,190000,1342974710,7330,7330,7330,7330,0
|
|
20230721,185900,1342974710,7330,7330,7330,7330,0
|
|
20230721,185800,1342974710,7330,7330,7330,7330,0
|
|
20230721,185700,1342974710,7330,7330,7330,7330,0
|
|
20230721,185600,1342974710,7330,7330,7330,7330,0
|
|
20230721,185500,1342974710,7330,7330,7330,7330,0
|
|
20230721,185400,1342974710,7330,7330,7330,7330,0
|
|
20230721,185300,1342974710,7330,7330,7330,7330,0
|
|
20230721,185200,1342974710,7330,7330,7330,7330,0
|
|
20230721,185100,1342974710,7330,7330,7330,7330,0
|
|
20230721,185000,1342974710,7330,7330,7330,7330,0
|
|
20230721,184900,1342974710,7330,7330,7330,7330,573
|
|
20230721,184800,1342974710,7330,7330,7330,7330,0
|
|
20230721,184700,1342974710,7330,7330,7330,7330,0
|
|
20230721,184600,1342974710,7330,7330,7330,7330,0
|
|
20230721,184500,1342974710,7330,7330,7330,7330,0
|
|
20230721,184400,1342974710,7330,7330,7330,7330,0
|
|
20230721,184300,1342974710,7330,7330,7330,7330,0
|
|
20230721,184200,1342974710,7330,7330,7330,7330,0
|
|
20230721,184100,1342974710,7330,7330,7330,7330,0
|
|
20230721,184000,1342974710,7330,7330,7330,7330,0
|
|
20230721,183900,1342974710,7330,7330,7330,7330,0
|
|
20230721,183800,1342974710,7330,7330,7330,7330,0
|
|
20230721,183700,1342974710,7330,7330,7330,7330,0
|
|
20230721,183600,1342974710,7330,7330,7330,7330,0
|
|
20230721,183500,1342974710,7330,7330,7330,7330,0
|
|
20230721,183400,1342974710,7330,7330,7330,7330,0
|
|
20230721,183300,1342974710,7330,7330,7330,7330,0
|
|
20230721,183200,1342974710,7330,7330,7330,7330,0
|
|
20230721,183100,1342974710,7330,7330,7330,7330,0
|
|
20230721,183000,1342974710,7330,7330,7330,7330,0
|
|
20230721,182900,1342974710,7330,7330,7330,7330,0
|
|
20230721,182800,1342974710,7330,7330,7330,7330,0
|
|
20230721,182700,1342974710,7330,7330,7330,7330,0
|
|
20230721,182600,1342974710,7330,7330,7330,7330,0
|
|
20230721,182500,1342974710,7330,7330,7330,7330,0
|
|
20230721,182400,1342974710,7330,7330,7330,7330,0
|
|
20230721,182300,1342974710,7330,7330,7330,7330,0
|
|
20230721,182200,1342974710,7330,7330,7330,7330,0
|
|
20230721,182100,1342974710,7330,7330,7330,7330,0
|
|
20230721,182000,1342974710,7330,7330,7330,7330,0
|
|
20230721,181900,1342974710,7330,7330,7330,7330,573
|
|
20230721,181800,1342974710,7330,7330,7330,7330,0
|
|
20230721,181700,1342974710,7330,7330,7330,7330,0
|
|
20230721,181600,1342974710,7330,7330,7330,7330,0
|
|
20230721,181500,1342974710,7330,7330,7330,7330,0
|
|
20230721,181400,1342974710,7330,7330,7330,7330,0
|
|
20230721,181300,1342974710,7330,7330,7330,7330,0
|
|
20230721,181200,1342974710,7330,7330,7330,7330,0
|
|
20230721,181100,1342974710,7330,7330,7330,7330,0
|
|
20230721,181000,1342974710,7330,7330,7330,7330,0
|
|
20230721,180900,1342974710,7330,7330,7330,7330,0
|
|
20230721,180800,1342974710,7330,7330,7330,7330,0
|
|
20230721,180700,1342974710,7330,7330,7330,7330,0
|
|
20230721,180600,1342974710,7330,7330,7330,7330,0
|
|
20230721,180500,1342974710,7330,7330,7330,7330,0
|
|
20230721,180400,1342974710,7330,7330,7330,7330,0
|
|
20230721,180300,1342974710,7330,7330,7330,7330,0
|
|
20230721,180200,1342974710,7330,7330,7330,7330,0
|
|
20230721,180100,1342974710,7330,7330,7330,7330,0
|
|
20230721,180000,1342974710,7330,7330,7330,7330,0
|
|
20230721,175900,1342974710,7330,7330,7330,7330,0
|
|
20230721,175800,1342974710,7330,7330,7330,7330,0
|
|
20230721,175700,1342974710,7330,7330,7330,7330,0
|
|
20230721,175600,1342974710,7330,7330,7330,7330,0
|
|
20230721,175500,1342974710,7330,7330,7330,7330,0
|
|
20230721,175400,1342974710,7330,7330,7330,7330,0
|
|
20230721,175300,1342974710,7330,7330,7330,7330,0
|
|
20230721,175200,1342974710,7330,7330,7330,7330,0
|
|
20230721,175100,1342974710,7330,7330,7330,7330,0
|
|
20230721,175000,1342974710,7330,7330,7330,7330,0
|
|
20230721,174900,1342974710,7330,7330,7330,7330,573
|
|
20230721,174800,1342974710,7330,7330,7330,7330,0
|
|
20230721,174700,1342974710,7330,7330,7330,7330,0
|
|
20230721,174600,1342974710,7330,7330,7330,7330,0
|
|
20230721,174500,1342974710,7330,7330,7330,7330,0
|
|
20230721,174400,1342974710,7330,7330,7330,7330,0
|
|
20230721,174300,1342974710,7330,7330,7330,7330,0
|
|
20230721,174200,1342974710,7330,7330,7330,7330,0
|
|
20230721,174100,1342974710,7330,7330,7330,7330,0
|
|
20230721,174000,1342974710,7330,7330,7330,7330,0
|
|
20230721,173900,1342974710,7330,7330,7330,7330,0
|
|
20230721,173800,1342974710,7330,7330,7330,7330,0
|
|
20230721,173700,1342974710,7330,7330,7330,7330,0
|
|
20230721,173600,1342974710,7330,7330,7330,7330,0
|
|
20230721,173500,1342974710,7330,7330,7330,7330,0
|
|
20230721,173400,1342974710,7330,7330,7330,7330,0
|
|
20230721,173300,1342974710,7330,7330,7330,7330,0
|
|
20230721,173200,1342974710,7330,7330,7330,7330,0
|
|
20230721,173100,1342974710,7330,7330,7330,7330,0
|
|
20230721,173000,1342974710,7330,7330,7330,7330,0
|
|
20230721,172900,1342974710,7330,7330,7330,7330,0
|
|
20230721,172800,1342974710,7330,7330,7330,7330,0
|
|
20230721,172700,1342974710,7330,7330,7330,7330,0
|
|
20230721,172600,1342974710,7330,7330,7330,7330,0
|
|
20230721,172500,1342974710,7330,7330,7330,7330,0
|
|
20230721,172400,1342974710,7330,7330,7330,7330,0
|
|
20230721,172300,1342974710,7330,7330,7330,7330,0
|
|
20230721,172200,1342974710,7330,7330,7330,7330,0
|
|
20230721,172100,1342974710,7330,7330,7330,7330,0
|
|
20230721,172000,1342974710,7330,7330,7330,7330,0
|
|
20230721,171900,1342974710,7330,7330,7330,7330,573
|
|
20230721,171800,1342974710,7330,7330,7330,7330,0
|
|
20230721,171700,1342974710,7330,7330,7330,7330,0
|
|
20230721,171600,1342974710,7330,7330,7330,7330,0
|
|
20230721,171500,1342974710,7330,7330,7330,7330,0
|
|
20230721,171400,1342974710,7330,7330,7330,7330,0
|
|
20230721,171300,1342974710,7330,7330,7330,7330,0
|
|
20230721,171200,1342974710,7330,7330,7330,7330,0
|
|
20230721,171100,1342974710,7330,7330,7330,7330,0
|
|
20230721,171000,1342974710,7330,7330,7330,7330,0
|
|
20230721,170900,1342974710,7330,7330,7330,7330,0
|
|
20230721,170800,1342974710,7330,7330,7330,7330,0
|
|
20230721,170700,1342974710,7330,7330,7330,7330,0
|
|
20230721,170600,1342974710,7330,7330,7330,7330,0
|
|
20230721,170500,1342974710,7330,7330,7330,7330,0
|
|
20230721,170400,1342974710,7330,7330,7330,7330,0
|
|
20230721,170300,1342974710,7330,7330,7330,7330,0
|
|
20230721,170200,1342974710,7330,7330,7330,7330,0
|
|
20230721,170100,1342974710,7330,7330,7330,7330,0
|
|
20230721,170000,1342974710,7330,7330,7330,7330,0
|
|
20230721,165900,1342974710,7330,7330,7330,7330,0
|
|
20230721,165800,1342974710,7330,7330,7330,7330,0
|
|
20230721,165700,1342974710,7330,7330,7330,7330,0
|
|
20230721,165600,1342974710,7330,7330,7330,7330,0
|
|
20230721,165500,1342974710,7330,7330,7330,7330,0
|
|
20230721,165400,1342974710,7330,7330,7330,7330,0
|
|
20230721,165300,1342974710,7330,7330,7330,7330,0
|
|
20230721,165200,1342974710,7330,7330,7330,7330,0
|
|
20230721,165100,1342974710,7330,7330,7330,7330,0
|
|
20230721,165000,1342974710,7330,7330,7330,7330,0
|
|
20230721,164900,1342974710,7330,7330,7330,7330,573
|
|
20230721,164800,1342974710,7330,7330,7330,7330,0
|
|
20230721,164700,1342974710,7330,7330,7330,7330,0
|
|
20230721,164600,1342974710,7330,7330,7330,7330,0
|
|
20230721,164500,1342974710,7330,7330,7330,7330,0
|
|
20230721,164400,1342974710,7330,7330,7330,7330,0
|
|
20230721,164300,1342974710,7330,7330,7330,7330,0
|
|
20230721,164200,1342974710,7330,7330,7330,7330,0
|
|
20230721,164100,1342974710,7330,7330,7330,7330,0
|
|
20230721,164000,1342974710,7330,7330,7330,7330,0
|
|
20230721,163900,1342974710,7330,7330,7330,7330,0
|
|
20230721,163800,1342974710,7330,7330,7330,7330,0
|
|
20230721,163700,1342974710,7330,7330,7330,7330,0
|
|
20230721,163600,1342974710,7330,7330,7330,7330,0
|
|
20230721,163500,1342974710,7330,7330,7330,7330,0
|
|
20230721,163400,1342974710,7330,7330,7330,7330,0
|
|
20230721,163300,1342974710,7330,7330,7330,7330,0
|
|
20230721,163200,1342974710,7330,7330,7330,7330,0
|
|
20230721,163100,1342974710,7330,7330,7330,7330,0
|
|
20230721,163000,1342974710,7330,7330,7330,7330,0
|
|
20230721,162900,1342974710,7330,7330,7330,7330,0
|
|
20230721,162800,1342974710,7330,7330,7330,7330,0
|
|
20230721,162700,1342974710,7330,7330,7330,7330,0
|
|
20230721,162600,1342974710,7330,7330,7330,7330,0
|
|
20230721,162500,1342974710,7330,7330,7330,7330,0
|
|
20230721,162400,1342974710,7330,7330,7330,7330,0
|
|
20230721,162300,1342974710,7330,7330,7330,7330,0
|
|
20230721,162200,1342974710,7330,7330,7330,7330,0
|
|
20230721,162100,1342974710,7330,7330,7330,7330,0
|
|
20230721,162000,1342974710,7330,7330,7330,7330,0
|
|
20230721,161900,1342974710,7330,7330,7330,7330,573
|
|
20230721,161800,1342974710,7330,7330,7330,7330,0
|
|
20230721,161700,1342974710,7330,7330,7330,7330,0
|
|
20230721,161600,1342974710,7330,7330,7330,7330,0
|
|
20230721,161500,1342974710,7330,7330,7330,7330,0
|
|
20230721,161400,1342974710,7330,7330,7330,7330,0
|
|
20230721,161300,1342974710,7330,7330,7330,7330,0
|
|
20230721,161200,1342974710,7330,7330,7330,7330,0
|
|
20230721,161100,1342974710,7330,7330,7330,7330,0
|
|
20230721,161000,1342974710,7330,7330,7330,7330,0
|
|
20230721,160900,1342974710,7330,7330,7330,7330,0
|
|
20230721,160800,1342974710,7330,7330,7330,7330,0
|
|
20230721,160700,1342974710,7330,7330,7330,7330,0
|
|
20230721,160600,1342974710,7330,7330,7330,7330,0
|
|
20230721,160500,1342974710,7330,7330,7330,7330,0
|
|
20230721,160400,1342974710,7330,7330,7330,7330,0
|
|
20230721,160300,1342974710,7330,7330,7330,7330,0
|
|
20230721,160200,1342974710,7330,7330,7330,7330,0
|
|
20230721,160100,1342974710,7330,7330,7330,7330,0
|
|
20230721,160000,1342974710,7330,7330,7330,7330,0
|
|
20230721,155900,1342974710,7330,7330,7330,7330,0
|
|
20230721,155800,1342974710,7330,7330,7330,7330,0
|
|
20230721,155700,1342974710,7330,7330,7330,7330,0
|
|
20230721,155600,1342974710,7330,7330,7330,7330,0
|
|
20230721,155500,1342974710,7330,7330,7330,7330,0
|
|
20230721,155400,1342974710,7330,7330,7330,7330,0
|
|
20230721,155300,1342974710,7330,7330,7330,7330,0
|
|
20230721,155200,1342974710,7330,7330,7330,7330,0
|
|
20230721,155100,1342974710,7330,7330,7330,7330,0
|
|
20230721,155000,1342974710,7330,7330,7330,7330,0
|
|
20230721,154900,1342974710,7330,7330,7330,7330,573
|
|
20230721,154800,1342974710,7330,7330,7330,7330,0
|
|
20230721,154700,1342974710,7330,7330,7330,7330,0
|
|
20230721,154600,1342974710,7330,7330,7330,7330,0
|
|
20230721,154500,1342974710,7330,7330,7330,7330,0
|
|
20230721,154400,1342974710,7330,7330,7330,7330,0
|
|
20230721,154300,1342974710,7330,7330,7330,7330,0
|
|
20230721,154200,1342974710,7330,7330,7330,7330,0
|
|
20230721,154100,1342974710,7330,7330,7330,7330,0
|
|
20230721,154000,1342974710,7330,7330,7330,7330,0
|
|
20230721,153900,1342974710,7330,7330,7330,7330,0
|
|
20230721,153800,1342974710,7330,7330,7330,7330,0
|
|
20230721,153700,1342974710,7330,7330,7330,7330,0
|
|
20230721,153600,1342974710,7330,7330,7330,7330,0
|
|
20230721,153500,1342974710,7330,7330,7330,7330,0
|
|
20230721,153400,1342974710,7330,7330,7330,7330,0
|
|
20230721,153300,1342974710,7330,7330,7330,7330,0
|
|
20230721,153200,1342974710,7330,7330,7330,7330,0
|
|
20230721,153100,1342974710,7330,7330,7330,7330,0
|
|
20230721,153000,1342974710,7330,7330,7330,7330,573
|
|
20230721,152900,1338774620,7320,7320,7320,7320,0
|
|
20230721,152800,1338774620,7320,7320,7320,7320,0
|
|
20230721,152700,1338774620,7320,7320,7320,7320,0
|
|
20230721,152600,1338774620,7320,7320,7320,7320,0
|
|
20230721,152500,1338774620,7320,7320,7320,7320,0
|
|
20230721,152400,1338774620,7320,7320,7320,7320,0
|
|
20230721,152300,1338774620,7320,7320,7320,7320,0
|
|
20230721,152200,1338774620,7320,7320,7320,7320,0
|
|
20230721,152100,1338774620,7320,7320,7320,7320,0
|
|
20230721,152000,1338774620,7320,7320,7320,7320,0
|
|
20230721,151900,1338774620,7320,7320,7330,7320,571
|
|
20230721,151800,1334593800,7320,7300,7320,7300,755
|
|
20230721,151700,1329082160,7300,7300,7300,7300,70
|
|
20230721,151600,1328571160,7320,7320,7320,7300,647
|
|
20230721,151500,1323846590,7320,7320,7320,7320,170
|
|
20230721,151400,1322602190,7320,7320,7320,7320,268
|
|
20230721,151300,1320640430,7320,7320,7320,7320,8
|
|
20230721,151200,1320581870,7320,7310,7320,7310,167
|
|
20230721,151100,1319360960,7310,7310,7310,7310,76
|
|
20230721,151000,1318805400,7310,7310,7310,7310,100
|
|
20230721,150900,1318074400,7310,7300,7310,7300,378
|
|
20230721,150800,1315313770,7310,7310,7310,7310,0
|
|
20230721,150700,1315313770,7310,7310,7310,7310,1
|
|
20230721,150600,1315306460,7300,7300,7300,7300,0
|
|
20230721,150500,1315306460,7300,7290,7300,7290,1203
|
|
20230721,150400,1306530050,7290,7290,7290,7290,0
|
|
20230721,150300,1306530050,7290,7300,7300,7290,146
|
|
20230721,150200,1305464710,7300,7300,7300,7300,177
|
|
20230721,150100,1304172610,7300,7300,7300,7300,0
|
|
20230721,150000,1304172610,7300,7300,7300,7300,0
|
|
20230721,145900,1304172610,7300,7300,7300,7300,0
|
|
20230721,145800,1304172610,7300,7300,7300,7300,0
|
|
20230721,145700,1304172610,7300,7300,7300,7300,0
|
|
20230721,145600,1304172610,7300,7300,7300,7300,0
|
|
20230721,145500,1304172610,7300,7300,7300,7300,442
|
|
20230721,145400,1300946010,7300,7300,7300,7300,2706
|
|
20230721,145300,1281192210,7300,7300,7300,7300,10
|
|
20230721,145200,1281119210,7300,7290,7300,7290,1043
|
|
20230721,145100,1273505650,7290,7290,7290,7290,27
|
|
20230721,145000,1273308820,7290,7290,7290,7290,17
|
|
20230721,144900,1273184890,7290,7290,7290,7290,350
|
|
20230721,144800,1270633390,7290,7290,7290,7290,609
|
|
20230721,144700,1266193780,7290,7290,7290,7290,249
|
|
20230721,144600,1264378570,7290,7290,7290,7290,11
|
|
20230721,144500,1264298380,7290,7290,7290,7290,335
|
|
20230721,144400,1261856230,7290,7290,7300,7290,1119
|
|
20230721,144300,1253698230,7300,7300,7300,7300,0
|
|
20230721,144200,1253698230,7300,7300,7300,7300,5
|
|
20230721,144100,1253661730,7320,7320,7320,7320,0
|
|
20230721,144000,1253661730,7320,7310,7320,7280,1890
|
|
20230721,143900,1239882680,7320,7320,7320,7320,51
|
|
20230721,143800,1239509360,7320,7320,7320,7320,50
|
|
20230721,143700,1239143360,7320,7310,7320,7310,501
|
|
20230721,143600,1235481040,7310,7310,7310,7310,0
|
|
20230721,143500,1235481040,7310,7320,7320,7310,59
|
|
20230721,143400,1235049740,7330,7330,7330,7330,1
|
|
20230721,143300,1235042410,7340,7340,7340,7340,0
|
|
20230721,143200,1235042410,7340,7340,7340,7340,0
|
|
20230721,143100,1235042410,7340,7300,7340,7300,785
|
|
20230721,143000,1229306680,7330,7330,7330,7330,7
|
|
20230721,142900,1229255370,7300,7310,7310,7300,331
|
|
20230721,142800,1226836560,7320,7320,7320,7320,5
|
|
20230721,142700,1226799960,7320,7320,7320,7320,2
|
|
20230721,142600,1226785320,7310,7310,7310,7310,298
|
|
20230721,142500,1224606940,7330,7330,7340,7320,5454
|
|
20230721,142400,1184680970,7330,7330,7330,7320,456
|
|
20230721,142300,1181341090,7330,7330,7330,7330,3
|
|
20230721,142200,1181319100,7330,7330,7330,7330,111
|
|
20230721,142100,1180505470,7320,7340,7340,7320,873
|
|
20230721,142000,1174113110,7340,7340,7340,7340,0
|
|
20230721,141900,1174113110,7340,7340,7340,7340,141
|
|
20230721,141800,1173078170,7340,7340,7340,7340,0
|
|
20230721,141700,1173078170,7340,7340,7340,7340,56
|
|
20230721,141600,1172667130,7340,7340,7340,7340,0
|
|
20230721,141500,1172667130,7340,7340,7340,7340,116
|
|
20230721,141400,1171815690,7330,7340,7340,7330,305
|
|
20230721,141300,1169578990,7310,7310,7310,7310,129
|
|
20230721,141200,1168636000,7310,7300,7310,7300,1503
|
|
20230721,141100,1157664070,7310,7310,7310,7310,0
|
|
20230721,141000,1157664070,7310,7310,7310,7310,83
|
|
20230721,140900,1157057340,7310,7310,7310,7310,200
|
|
20230721,140800,1155595340,7310,7310,7310,7310,93
|
|
20230721,140700,1154915510,7310,7300,7310,7300,160
|
|
20230721,140600,1153746440,7300,7300,7300,7300,17
|
|
20230721,140500,1153622340,7300,7300,7300,7300,92
|
|
20230721,140400,1152950740,7300,7290,7300,7290,408
|
|
20230721,140300,1149975040,7300,7300,7300,7300,44
|
|
20230721,140200,1149653840,7300,7300,7300,7300,0
|
|
20230721,140100,1149653840,7300,7300,7300,7300,0
|
|
20230721,140000,1149653840,7300,7300,7300,7300,384
|
|
20230721,135900,1146850640,7290,7300,7300,7290,353
|
|
20230721,135800,1144277260,7300,7300,7300,7300,40
|
|
20230721,135700,1143985260,7300,7300,7300,7300,0
|
|
20230721,135600,1143985260,7300,7300,7300,7300,0
|
|
20230721,135500,1143985260,7300,7300,7300,7300,0
|
|
20230721,135400,1143985260,7300,7300,7300,7300,100
|
|
20230721,135300,1143255260,7300,7300,7300,7300,0
|
|
20230721,135200,1143255260,7300,7300,7300,7300,4
|
|
20230721,135100,1143226060,7300,7300,7300,7300,85
|
|
20230721,135000,1142605560,7300,7300,7300,7300,120
|
|
20230721,134900,1141729560,7300,7300,7300,7300,557
|
|
20230721,134800,1137663460,7290,7290,7290,7290,304
|
|
20230721,134700,1135447300,7300,7300,7300,7300,0
|
|
20230721,134600,1135447300,7300,7300,7300,7300,0
|
|
20230721,134500,1135447300,7300,7290,7300,7290,239
|
|
20230721,134400,1133702700,7300,7300,7300,7300,0
|
|
20230721,134300,1133702700,7300,7300,7300,7300,92
|
|
20230721,134200,1133031100,7290,7290,7290,7290,0
|
|
20230721,134100,1133031100,7290,7290,7290,7290,701
|
|
20230721,134000,1127920810,7290,7290,7290,7290,116
|
|
20230721,133900,1127075170,7290,7290,7290,7290,301
|
|
20230721,133800,1124880880,7300,7300,7300,7300,59
|
|
20230721,133700,1124450180,7280,7280,7280,7280,0
|
|
20230721,133600,1124450180,7280,7280,7280,7280,0
|
|
20230721,133500,1124450180,7280,7280,7280,7280,18
|
|
20230721,133400,1124319140,7300,7300,7300,7300,1
|
|
20230721,133300,1124311840,7300,7300,7300,7300,471
|
|
20230721,133200,1120873540,7300,7290,7300,7290,169
|
|
20230721,133100,1119640190,7290,7290,7290,7290,80
|
|
20230721,133000,1119056990,7300,7300,7300,7300,0
|
|
20230721,132900,1119056990,7300,7300,7300,7300,48
|
|
20230721,132800,1118706590,7290,7290,7290,7290,0
|
|
20230721,132700,1118706590,7290,7300,7300,7290,1139
|
|
20230721,132600,1110403270,7300,7300,7300,7300,5
|
|
20230721,132500,1110366770,7300,7300,7300,7300,2
|
|
20230721,132400,1110352170,7300,7300,7300,7300,55
|
|
20230721,132300,1109950670,7290,7300,7300,7290,201
|
|
20230721,132200,1108485370,7290,7290,7290,7290,0
|
|
20230721,132100,1108485370,7290,7290,7290,7290,0
|
|
20230721,132000,1108485370,7290,7280,7290,7280,2080
|
|
20230721,131900,1093322270,7280,7280,7280,7280,200
|
|
20230721,131800,1091866270,7290,7290,7290,7290,5
|
|
20230721,131700,1091829820,7290,7290,7290,7290,2
|
|
20230721,131600,1091815240,7280,7280,7280,7280,20
|
|
20230721,131500,1091669640,7280,7290,7290,7280,348
|
|
20230721,131400,1089136180,7290,7280,7290,7280,1611
|
|
20230721,131300,1077407990,7280,7280,7280,7280,0
|
|
20230721,131200,1077407990,7280,7280,7290,7280,199
|
|
20230721,131100,1075957430,7280,7290,7290,7280,17
|
|
20230721,131000,1075833570,7280,7280,7280,7280,200
|
|
20230721,130900,1074377570,7290,7290,7290,7290,0
|
|
20230721,130800,1074377570,7290,7290,7290,7290,110
|
|
20230721,130700,1073575670,7280,7280,7280,7280,0
|
|
20230721,130600,1073575670,7280,7290,7290,7280,108
|
|
20230721,130500,1072788850,7290,7290,7290,7290,10
|
|
20230721,130400,1072715950,7280,7280,7280,7280,862
|
|
20230721,130300,1066440590,7290,7290,7290,7290,0
|
|
20230721,130200,1066440590,7290,7290,7290,7290,0
|
|
20230721,130100,1066440590,7290,7290,7290,7290,0
|
|
20230721,130000,1066440590,7290,7290,7290,7290,141
|
|
20230721,125900,1065412700,7280,7280,7290,7280,1156
|
|
20230721,125800,1056997010,7290,7290,7290,7290,129
|
|
20230721,125700,1056056600,7290,7300,7300,7290,102
|
|
20230721,125600,1055313000,7300,7290,7300,7290,1171
|
|
20230721,125500,1046775540,7290,7280,7290,7280,478
|
|
20230721,125400,1043291000,7280,7280,7280,7280,38
|
|
20230721,125300,1043014360,7280,7280,7280,7280,189
|
|
20230721,125200,1041638440,7280,7280,7280,7280,872
|
|
20230721,125100,1035290280,7280,7280,7280,7280,1
|
|
20230721,125000,1035283000,7280,7280,7280,7280,0
|
|
20230721,124900,1035283000,7280,7280,7280,7280,1
|
|
20230721,124800,1035275720,7280,7280,7280,7280,11
|
|
20230721,124700,1035195640,7280,7280,7280,7280,27
|
|
20230721,124600,1034999080,7270,7280,7280,7270,431
|
|
20230721,124500,1031863400,7290,7290,7290,7280,325
|
|
20230721,124400,1029494570,7280,7280,7280,7280,902
|
|
20230721,124300,1022928010,7290,7280,7290,7280,60
|
|
20230721,124200,1022491150,7290,7290,7290,7290,1070
|
|
20230721,124100,1014690850,7310,7300,7310,7300,410
|
|
20230721,124000,1011697750,7310,7310,7310,7310,546
|
|
20230721,123900,1007706490,7300,7300,7300,7300,11
|
|
20230721,123800,1007626190,7310,7310,7310,7310,10
|
|
20230721,123700,1007553090,7310,7310,7310,7310,36
|
|
20230721,123600,1007289930,7310,7310,7310,7310,1
|
|
20230721,123500,1007282620,7310,7300,7310,7300,1900
|
|
20230721,123400,993412550,7300,7300,7300,7300,0
|
|
20230721,123300,993412550,7300,7300,7300,7300,66
|
|
20230721,123200,992930750,7300,7300,7300,7300,24
|
|
20230721,123100,992755550,7290,7280,7290,7280,546
|
|
20230721,123000,988780210,7290,7290,7290,7290,0
|
|
20230721,122900,988780210,7290,7290,7290,7290,150
|
|
20230721,122800,987686710,7290,7290,7290,7290,20
|
|
20230721,122700,987540910,7290,7290,7290,7280,345
|
|
20230721,122600,985027060,7290,7290,7290,7280,1997
|
|
20230721,122500,970478670,7290,7290,7290,7290,0
|
|
20230721,122400,970478670,7290,7300,7300,7290,163
|
|
20230721,122300,969289570,7300,7300,7300,7300,322
|
|
20230721,122200,966938970,7290,7290,7290,7290,0
|
|
20230721,122100,966938970,7290,7290,7290,7290,27
|
|
20230721,122000,966742140,7280,7280,7280,7280,0
|
|
20230721,121900,966742140,7280,7300,7300,7280,748
|
|
20230721,121800,961290360,7300,7290,7300,7290,934
|
|
20230721,121700,954475910,7300,7300,7300,7300,0
|
|
20230721,121600,954475910,7300,7300,7300,7300,0
|
|
20230721,121500,954475910,7300,7300,7300,7300,5
|
|
20230721,121400,954439410,7300,7300,7300,7300,44
|
|
20230721,121300,954118210,7300,7300,7300,7300,0
|
|
20230721,121200,954118210,7300,7300,7300,7300,0
|
|
20230721,121100,954118210,7300,7300,7300,7300,0
|
|
20230721,121000,954118210,7300,7300,7300,7300,0
|
|
20230721,120900,954118210,7300,7300,7300,7300,5
|
|
20230721,120800,954081710,7300,7300,7300,7300,42
|
|
20230721,120700,953775110,7290,7290,7290,7290,1002
|
|
20230721,120600,946470530,7300,7300,7300,7300,0
|
|
20230721,120500,946470530,7300,7300,7300,7300,0
|
|
20230721,120400,946470530,7300,7300,7300,7300,13
|
|
20230721,120300,946375630,7300,7300,7300,7300,3
|
|
20230721,120200,946353730,7300,7300,7300,7300,2
|
|
20230721,120100,946339130,7290,7290,7290,7290,0
|
|
20230721,120000,946339130,7290,7290,7290,7290,311
|
|
20230721,115900,944071940,7290,7290,7290,7290,0
|
|
20230721,115800,944071940,7290,7290,7290,7290,0
|
|
20230721,115700,944071940,7290,7290,7290,7290,17
|
|
20230721,115600,943948010,7290,7290,7290,7290,1
|
|
20230721,115500,943940720,7290,7290,7290,7290,110
|
|
20230721,115400,943138820,7280,7280,7280,7280,0
|
|
20230721,115300,943138820,7280,7280,7280,7280,0
|
|
20230721,115200,943138820,7280,7280,7280,7280,50
|
|
20230721,115100,942774820,7290,7290,7290,7290,101
|
|
20230721,115000,942038530,7280,7280,7280,7280,507
|
|
20230721,114900,938347570,7280,7280,7280,7280,1
|
|
20230721,114800,938340290,7280,7290,7290,7280,463
|
|
20230721,114700,934969150,7300,7300,7300,7300,0
|
|
20230721,114600,934969150,7300,7300,7300,7300,0
|
|
20230721,114500,934969150,7300,7300,7300,7300,5
|
|
20230721,114400,934932650,7300,7270,7300,7270,2608
|
|
20230721,114300,915967830,7280,7290,7290,7280,1106
|
|
20230721,114200,907909060,7290,7290,7290,7290,0
|
|
20230721,114100,907909060,7290,7290,7290,7290,35
|
|
20230721,114000,907653910,7290,7290,7290,7290,0
|
|
20230721,113900,907653910,7290,7290,7290,7290,800
|
|
20230721,113800,901821910,7290,7290,7290,7290,0
|
|
20230721,113700,901821910,7290,7290,7290,7290,500
|
|
20230721,113600,898176910,7300,7300,7300,7300,0
|
|
20230721,113500,898176910,7300,7300,7300,7300,50
|
|
20230721,113400,897811910,7300,7300,7300,7300,999
|
|
20230721,113300,890519210,7310,7310,7310,7310,1
|
|
20230721,113200,890511900,7310,7310,7310,7310,0
|
|
20230721,113100,890511900,7310,7310,7310,7310,54
|
|
20230721,113000,890117160,7310,7300,7310,7300,5101
|
|
20230721,112900,852879850,7300,7280,7300,7280,302
|
|
20230721,112800,850681270,7270,7270,7270,7270,0
|
|
20230721,112700,850681270,7270,7280,7280,7270,56
|
|
20230721,112600,850273990,7280,7280,7280,7280,425
|
|
20230721,112500,847179990,7290,7290,7290,7290,0
|
|
20230721,112400,847179990,7290,7290,7290,7290,0
|
|
20230721,112300,847179990,7290,7290,7290,7290,111
|
|
20230721,112200,846370800,7280,7280,7280,7280,210
|
|
20230721,112100,844842000,7280,7270,7290,7270,1427
|
|
20230721,112000,834453560,7260,7260,7260,7260,0
|
|
20230721,111900,834453560,7260,7260,7260,7260,0
|
|
20230721,111800,834453560,7260,7260,7260,7260,168
|
|
20230721,111700,833233880,7260,7250,7260,7250,173
|
|
20230721,111600,831979330,7260,7260,7260,7260,89
|
|
20230721,111500,831333190,7260,7270,7270,7260,65
|
|
20230721,111400,830860770,7260,7260,7260,7260,769
|
|
20230721,111300,825277830,7260,7260,7260,7260,0
|
|
20230721,111200,825277830,7260,7260,7260,7260,10
|
|
20230721,111100,825205230,7260,7250,7260,7250,102
|
|
20230721,111000,824465660,7250,7260,7260,7250,21
|
|
20230721,110900,824313250,7260,7250,7260,7230,1351
|
|
20230721,110800,814525150,7240,7230,7240,7230,321
|
|
20230721,110700,812203110,7230,7230,7230,7230,30
|
|
20230721,110600,811986210,7250,7250,7250,7250,0
|
|
20230721,110500,811986210,7250,7250,7250,7250,0
|
|
20230721,110400,811986210,7250,7230,7250,7220,370
|
|
20230721,110300,809305310,7220,7240,7250,7220,2683
|
|
20230721,110200,789922370,7240,7220,7240,7220,430
|
|
20230721,110100,786815170,7240,7230,7240,7230,399
|
|
20230721,110000,783928410,7260,7230,7260,7220,1376
|
|
20230721,105900,773980450,7230,7240,7240,7230,692
|
|
20230721,105800,768975890,7210,7280,7280,7200,6477
|
|
20230721,105700,722046260,7280,7280,7280,7280,1
|
|
20230721,105600,722038980,7280,7280,7280,7280,350
|
|
20230721,105500,719490980,7280,7280,7280,7280,400
|
|
20230721,105400,716578980,7290,7290,7290,7290,0
|
|
20230721,105300,716578980,7290,7290,7290,7290,55
|
|
20230721,105200,716178030,7290,7290,7290,7290,12
|
|
20230721,105100,716090550,7290,7270,7290,7270,1263
|
|
20230721,105000,706905690,7270,7270,7270,7270,88
|
|
20230721,104900,706265930,7270,7270,7270,7270,5
|
|
20230721,104800,706229580,7260,7260,7260,7260,0
|
|
20230721,104700,706229580,7260,7260,7260,7260,10
|
|
20230721,104600,706156980,7260,7270,7270,7260,105
|
|
20230721,104500,705393680,7270,7270,7270,7270,0
|
|
20230721,104400,705393680,7270,7270,7270,7270,1305
|
|
20230721,104300,695906330,7270,7260,7270,7260,833
|
|
20230721,104200,689853080,7250,7250,7250,7250,0
|
|
20230721,104100,689853080,7250,7250,7250,7250,132
|
|
20230721,104000,688896080,7260,7260,7260,7260,4
|
|
20230721,103900,688867040,7250,7240,7250,7240,235
|
|
20230721,103800,687164290,7240,7240,7240,7240,100
|
|
20230721,103700,686440290,7240,7240,7240,7240,0
|
|
20230721,103600,686440290,7240,7250,7250,7240,465
|
|
20230721,103500,683070040,7260,7260,7260,7260,51
|
|
20230721,103400,682699780,7260,7260,7260,7260,0
|
|
20230721,103300,682699780,7260,7260,7260,7260,1
|
|
20230721,103200,682692520,7230,7230,7230,7230,0
|
|
20230721,103100,682692520,7230,7250,7250,7230,2150
|
|
20230721,103000,667137750,7260,7270,7270,7260,501
|
|
20230721,102900,663497290,7280,7280,7280,7280,22
|
|
20230721,102800,663337130,7280,7280,7280,7280,50
|
|
20230721,102700,662973130,7280,7280,7280,7280,0
|
|
20230721,102600,662973130,7280,7280,7280,7280,247
|
|
20230721,102500,661174970,7290,7290,7290,7290,337
|
|
20230721,102400,658718240,7290,7290,7290,7290,5
|
|
20230721,102300,658681790,7290,7290,7290,7290,0
|
|
20230721,102200,658681790,7290,7290,7290,7290,2
|
|
20230721,102100,658667210,7290,7270,7290,7270,3
|
|
20230721,102000,658645380,7290,7290,7290,7290,220
|
|
20230721,101900,657041580,7280,7290,7290,7280,786
|
|
20230721,101800,651318710,7290,7300,7300,7290,225
|
|
20230721,101700,649677810,7300,7300,7300,7300,2
|
|
20230721,101600,649663210,7300,7280,7300,7280,196
|
|
20230721,101500,648234410,7280,7290,7290,7280,50
|
|
20230721,101400,647870390,7280,7280,7280,7280,0
|
|
20230721,101300,647870390,7280,7290,7290,7280,163
|
|
20230721,101200,646683360,7300,7290,7300,7290,852
|
|
20230721,101100,640471050,7290,7290,7290,7290,58
|
|
20230721,101000,640048230,7290,7290,7290,7290,0
|
|
20230721,100900,640048230,7290,7290,7290,7290,0
|
|
20230721,100800,640048230,7290,7290,7290,7280,1079
|
|
20230721,100700,632191810,7290,7300,7300,7280,1709
|
|
20230721,100600,619748090,7300,7290,7300,7290,78
|
|
20230721,100500,619178700,7290,7290,7290,7290,0
|
|
20230721,100400,619178700,7290,7300,7300,7290,451
|
|
20230721,100300,615886900,7320,7320,7320,7320,227
|
|
20230721,100200,614225260,7320,7320,7320,7320,2
|
|
20230721,100100,614210620,7320,7320,7320,7310,68
|
|
20230721,100000,613712910,7320,7320,7320,7320,40
|
|
20230721,095900,613420110,7320,7290,7320,7290,1649
|
|
20230721,095800,601382440,7280,7280,7280,7280,0
|
|
20230721,095700,601382440,7280,7280,7280,7280,0
|
|
20230721,095600,601382440,7280,7280,7280,7280,390
|
|
20230721,095500,598543240,7300,7280,7300,7280,113
|
|
20230721,095400,597718740,7290,7290,7300,7290,567
|
|
20230721,095300,593582310,7280,7280,7280,7280,163
|
|
20230721,095200,592395670,7270,7270,7270,7270,0
|
|
20230721,095100,592395670,7270,7270,7270,7270,0
|
|
20230721,095000,592395670,7270,7260,7270,7260,1616
|
|
20230721,094900,580649480,7260,7260,7260,7260,59
|
|
20230721,094800,580221140,7260,7260,7260,7260,15
|
|
20230721,094700,580112240,7260,7270,7270,7260,910
|
|
20230721,094600,573505540,7260,7260,7260,7260,40
|
|
20230721,094500,573215140,7260,7260,7260,7260,42
|
|
20230721,094400,572910220,7260,7270,7270,7260,230
|
|
20230721,094300,571238620,7280,7280,7280,7280,52
|
|
20230721,094200,570860060,7290,7300,7300,7290,337
|
|
20230721,094100,568400990,7300,7280,7310,7280,1080
|
|
20230721,094000,560532570,7280,7290,7290,7280,323
|
|
20230721,093900,558180640,7290,7290,7330,7290,1588
|
|
20230721,093800,546586540,7290,7290,7290,7290,1
|
|
20230721,093700,546579250,7280,7290,7290,7280,175
|
|
20230721,093600,545304250,7280,7260,7290,7260,2420
|
|
20230721,093500,527688730,7250,7300,7310,6970,26203
|
|
20230721,093400,340124050,7300,7300,7300,7300,498
|
|
20230721,093300,336488650,7300,7300,7300,7300,2
|
|
20230721,093200,336474050,7310,7310,7310,7310,194
|
|
20230721,093100,335055910,7300,7330,7350,7300,5355
|
|
20230721,093000,295866820,7330,7310,7330,7310,1072
|
|
20230721,092900,288009860,7320,7320,7320,7310,98
|
|
20230721,092800,287292890,7320,7300,7320,7300,302
|
|
20230721,092700,285088250,7300,7290,7300,7280,838
|
|
20230721,092600,278976020,7290,7290,7290,7290,1
|
|
20230721,092500,278968730,7270,7290,7290,7270,125
|
|
20230721,092400,278058700,7290,7300,7300,7290,116
|
|
20230721,092300,277212250,7300,7300,7300,7300,63
|
|
20230721,092200,276752350,7300,7300,7300,7300,424
|
|
20230721,092100,273657150,7300,7250,7300,7250,87
|
|
20230721,092000,273022750,7240,7240,7240,7240,0
|
|
20230721,091900,273022750,7240,7240,7240,7240,0
|
|
20230721,091800,273022750,7240,7210,7240,7210,7380
|
|
20230721,091700,219676250,7210,7210,7210,7210,1203
|
|
20230721,091600,211002620,7210,7220,7220,7210,336
|
|
20230721,091500,208577090,7230,7220,7230,7220,618
|
|
20230721,091400,204112950,7230,7230,7230,7230,155
|
|
20230721,091300,202992300,7220,7230,7230,7220,413
|
|
20230721,091200,200006950,7210,7200,7210,7200,5893
|
|
20230721,091100,157570350,7200,7230,7230,7200,1195
|
|
20230721,091000,148964700,7230,7220,7230,7200,2350
|
|
20230721,090900,132028790,7200,7210,7210,7200,350
|
|
20230721,090800,129505610,7210,7240,7240,7180,3267
|
|
20230721,090700,105993160,7240,7290,7290,7240,533
|
|
20230721,090600,102128450,7250,7270,7270,7250,319
|
|
20230721,090500,99813190,7270,7290,7290,7270,500
|
|
20230721,090400,96172310,7290,7270,7290,7250,702
|
|
20230721,090300,91079720,7270,7270,7270,7260,948
|
|
20230721,090200,84189290,7270,7320,7320,7270,7304
|
|
20230721,090100,30825720,7320,7330,7330,7300,2501
|
|
20230721,090000,12546210,7330,7400,7400,7330,1699
|