660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,195700,389512090,7800,7800,7800,7800,555
|
|
20230717,195600,389512090,7800,7800,7800,7800,0
|
|
20230717,195500,389512090,7800,7800,7800,7800,0
|
|
20230717,195400,389512090,7800,7800,7800,7800,0
|
|
20230717,195300,389512090,7800,7800,7800,7800,0
|
|
20230717,195200,389512090,7800,7800,7800,7800,0
|
|
20230717,195100,389512090,7800,7800,7800,7800,0
|
|
20230717,195000,389512090,7800,7800,7800,7800,0
|
|
20230717,194900,389512090,7800,7800,7800,7800,0
|
|
20230717,194800,389512090,7800,7800,7800,7800,0
|
|
20230717,194700,389512090,7800,7800,7800,7800,0
|
|
20230717,194600,389512090,7800,7800,7800,7800,0
|
|
20230717,194500,389512090,7800,7800,7800,7800,0
|
|
20230717,194400,389512090,7800,7800,7800,7800,0
|
|
20230717,194300,389512090,7800,7800,7800,7800,0
|
|
20230717,194200,389512090,7800,7800,7800,7800,0
|
|
20230717,194100,389512090,7800,7800,7800,7800,0
|
|
20230717,194000,389512090,7800,7800,7800,7800,0
|
|
20230717,193900,389512090,7800,7800,7800,7800,0
|
|
20230717,193800,389512090,7800,7800,7800,7800,0
|
|
20230717,193700,389512090,7800,7800,7800,7800,0
|
|
20230717,193600,389512090,7800,7800,7800,7800,0
|
|
20230717,193500,389512090,7800,7800,7800,7800,0
|
|
20230717,193400,389512090,7800,7800,7800,7800,0
|
|
20230717,193300,389512090,7800,7800,7800,7800,0
|
|
20230717,193200,389512090,7800,7800,7800,7800,0
|
|
20230717,193100,389512090,7800,7800,7800,7800,0
|
|
20230717,193000,389512090,7800,7800,7800,7800,0
|
|
20230717,192900,389512090,7800,7800,7800,7800,0
|
|
20230717,192800,389512090,7800,7800,7800,7800,0
|
|
20230717,192700,389512090,7800,7800,7800,7800,555
|
|
20230717,192600,389512090,7800,7800,7800,7800,0
|
|
20230717,192500,389512090,7800,7800,7800,7800,0
|
|
20230717,192400,389512090,7800,7800,7800,7800,0
|
|
20230717,192300,389512090,7800,7800,7800,7800,0
|
|
20230717,192200,389512090,7800,7800,7800,7800,0
|
|
20230717,192100,389512090,7800,7800,7800,7800,0
|
|
20230717,192000,389512090,7800,7800,7800,7800,0
|
|
20230717,191900,389512090,7800,7800,7800,7800,0
|
|
20230717,191800,389512090,7800,7800,7800,7800,0
|
|
20230717,191700,389512090,7800,7800,7800,7800,0
|
|
20230717,191600,389512090,7800,7800,7800,7800,0
|
|
20230717,191500,389512090,7800,7800,7800,7800,0
|
|
20230717,191400,389512090,7800,7800,7800,7800,0
|
|
20230717,191300,389512090,7800,7800,7800,7800,0
|
|
20230717,191200,389512090,7800,7800,7800,7800,0
|
|
20230717,191100,389512090,7800,7800,7800,7800,0
|
|
20230717,191000,389512090,7800,7800,7800,7800,0
|
|
20230717,190900,389512090,7800,7800,7800,7800,0
|
|
20230717,190800,389512090,7800,7800,7800,7800,0
|
|
20230717,190700,389512090,7800,7800,7800,7800,0
|
|
20230717,190600,389512090,7800,7800,7800,7800,0
|
|
20230717,190500,389512090,7800,7800,7800,7800,0
|
|
20230717,190400,389512090,7800,7800,7800,7800,0
|
|
20230717,190300,389512090,7800,7800,7800,7800,0
|
|
20230717,190200,389512090,7800,7800,7800,7800,0
|
|
20230717,190100,389512090,7800,7800,7800,7800,0
|
|
20230717,190000,389512090,7800,7800,7800,7800,0
|
|
20230717,185900,389512090,7800,7800,7800,7800,0
|
|
20230717,185800,389512090,7800,7800,7800,7800,0
|
|
20230717,185700,389512090,7800,7800,7800,7800,555
|
|
20230717,185600,389512090,7800,7800,7800,7800,0
|
|
20230717,185500,389512090,7800,7800,7800,7800,0
|
|
20230717,185400,389512090,7800,7800,7800,7800,0
|
|
20230717,185300,389512090,7800,7800,7800,7800,0
|
|
20230717,185200,389512090,7800,7800,7800,7800,0
|
|
20230717,185100,389512090,7800,7800,7800,7800,0
|
|
20230717,185000,389512090,7800,7800,7800,7800,0
|
|
20230717,184900,389512090,7800,7800,7800,7800,0
|
|
20230717,184800,389512090,7800,7800,7800,7800,0
|
|
20230717,184700,389512090,7800,7800,7800,7800,0
|
|
20230717,184600,389512090,7800,7800,7800,7800,0
|
|
20230717,184500,389512090,7800,7800,7800,7800,0
|
|
20230717,184400,389512090,7800,7800,7800,7800,0
|
|
20230717,184300,389512090,7800,7800,7800,7800,0
|
|
20230717,184200,389512090,7800,7800,7800,7800,0
|
|
20230717,184100,389512090,7800,7800,7800,7800,0
|
|
20230717,184000,389512090,7800,7800,7800,7800,0
|
|
20230717,183900,389512090,7800,7800,7800,7800,0
|
|
20230717,183800,389512090,7800,7800,7800,7800,0
|
|
20230717,183700,389512090,7800,7800,7800,7800,0
|
|
20230717,183600,389512090,7800,7800,7800,7800,0
|
|
20230717,183500,389512090,7800,7800,7800,7800,0
|
|
20230717,183400,389512090,7800,7800,7800,7800,0
|
|
20230717,183300,389512090,7800,7800,7800,7800,0
|
|
20230717,183200,389512090,7800,7800,7800,7800,0
|
|
20230717,183100,389512090,7800,7800,7800,7800,0
|
|
20230717,183000,389512090,7800,7800,7800,7800,0
|
|
20230717,182900,389512090,7800,7800,7800,7800,0
|
|
20230717,182800,389512090,7800,7800,7800,7800,0
|
|
20230717,182700,389512090,7800,7800,7800,7800,555
|
|
20230717,182600,389512090,7800,7800,7800,7800,0
|
|
20230717,182500,389512090,7800,7800,7800,7800,0
|
|
20230717,182400,389512090,7800,7800,7800,7800,0
|
|
20230717,182300,389512090,7800,7800,7800,7800,0
|
|
20230717,182200,389512090,7800,7800,7800,7800,0
|
|
20230717,182100,389512090,7800,7800,7800,7800,0
|
|
20230717,182000,389512090,7800,7800,7800,7800,0
|
|
20230717,181900,389512090,7800,7800,7800,7800,0
|
|
20230717,181800,389512090,7800,7800,7800,7800,0
|
|
20230717,181700,389512090,7800,7800,7800,7800,0
|
|
20230717,181600,389512090,7800,7800,7800,7800,0
|
|
20230717,181500,389512090,7800,7800,7800,7800,0
|
|
20230717,181400,389512090,7800,7800,7800,7800,0
|
|
20230717,181300,389512090,7800,7800,7800,7800,0
|
|
20230717,181200,389512090,7800,7800,7800,7800,0
|
|
20230717,181100,389512090,7800,7800,7800,7800,0
|
|
20230717,181000,389512090,7800,7800,7800,7800,0
|
|
20230717,180900,389512090,7800,7800,7800,7800,0
|
|
20230717,180800,389512090,7800,7800,7800,7800,0
|
|
20230717,180700,389512090,7800,7800,7800,7800,0
|
|
20230717,180600,389512090,7800,7800,7800,7800,0
|
|
20230717,180500,389512090,7800,7800,7800,7800,0
|
|
20230717,180400,389512090,7800,7800,7800,7800,0
|
|
20230717,180300,389512090,7800,7800,7800,7800,0
|
|
20230717,180200,389512090,7800,7800,7800,7800,0
|
|
20230717,180100,389512090,7800,7800,7800,7800,0
|
|
20230717,180000,389512090,7800,7800,7800,7800,0
|
|
20230717,175900,389512090,7800,7800,7800,7800,0
|
|
20230717,175800,389512090,7800,7800,7800,7800,0
|
|
20230717,175700,389512090,7800,7800,7800,7800,555
|
|
20230717,175600,389512090,7800,7800,7800,7800,0
|
|
20230717,175500,389512090,7800,7800,7800,7800,0
|
|
20230717,175400,389512090,7800,7800,7800,7800,0
|
|
20230717,175300,389512090,7800,7800,7800,7800,0
|
|
20230717,175200,389512090,7800,7800,7800,7800,0
|
|
20230717,175100,389512090,7800,7800,7800,7800,0
|
|
20230717,175000,389512090,7800,7800,7800,7800,0
|
|
20230717,174900,389512090,7800,7800,7800,7800,0
|
|
20230717,174800,389512090,7800,7800,7800,7800,0
|
|
20230717,174700,389512090,7800,7800,7800,7800,0
|
|
20230717,174600,389512090,7800,7800,7800,7800,0
|
|
20230717,174500,389512090,7800,7800,7800,7800,0
|
|
20230717,174400,389512090,7800,7800,7800,7800,0
|
|
20230717,174300,389512090,7800,7800,7800,7800,0
|
|
20230717,174200,389512090,7800,7800,7800,7800,0
|
|
20230717,174100,389512090,7800,7800,7800,7800,0
|
|
20230717,174000,389512090,7800,7800,7800,7800,0
|
|
20230717,173900,389512090,7800,7800,7800,7800,0
|
|
20230717,173800,389512090,7800,7800,7800,7800,0
|
|
20230717,173700,389512090,7800,7800,7800,7800,0
|
|
20230717,173600,389512090,7800,7800,7800,7800,0
|
|
20230717,173500,389512090,7800,7800,7800,7800,0
|
|
20230717,173400,389512090,7800,7800,7800,7800,0
|
|
20230717,173300,389512090,7800,7800,7800,7800,0
|
|
20230717,173200,389512090,7800,7800,7800,7800,0
|
|
20230717,173100,389512090,7800,7800,7800,7800,0
|
|
20230717,173000,389512090,7800,7800,7800,7800,0
|
|
20230717,172900,389512090,7800,7800,7800,7800,0
|
|
20230717,172800,389512090,7800,7800,7800,7800,0
|
|
20230717,172700,389512090,7800,7800,7800,7800,555
|
|
20230717,172600,389512090,7800,7800,7800,7800,0
|
|
20230717,172500,389512090,7800,7800,7800,7800,0
|
|
20230717,172400,389512090,7800,7800,7800,7800,0
|
|
20230717,172300,389512090,7800,7800,7800,7800,0
|
|
20230717,172200,389512090,7800,7800,7800,7800,0
|
|
20230717,172100,389512090,7800,7800,7800,7800,0
|
|
20230717,172000,389512090,7800,7800,7800,7800,0
|
|
20230717,171900,389512090,7800,7800,7800,7800,0
|
|
20230717,171800,389512090,7800,7800,7800,7800,0
|
|
20230717,171700,389512090,7800,7800,7800,7800,0
|
|
20230717,171600,389512090,7800,7800,7800,7800,0
|
|
20230717,171500,389512090,7800,7800,7800,7800,0
|
|
20230717,171400,389512090,7800,7800,7800,7800,0
|
|
20230717,171300,389512090,7800,7800,7800,7800,0
|
|
20230717,171200,389512090,7800,7800,7800,7800,0
|
|
20230717,171100,389512090,7800,7800,7800,7800,0
|
|
20230717,171000,389512090,7800,7800,7800,7800,0
|
|
20230717,170900,389512090,7800,7800,7800,7800,0
|
|
20230717,170800,389512090,7800,7800,7800,7800,0
|
|
20230717,170700,389512090,7800,7800,7800,7800,0
|
|
20230717,170600,389512090,7800,7800,7800,7800,0
|
|
20230717,170500,389512090,7800,7800,7800,7800,0
|
|
20230717,170400,389512090,7800,7800,7800,7800,0
|
|
20230717,170300,389512090,7800,7800,7800,7800,0
|
|
20230717,170200,389512090,7800,7800,7800,7800,0
|
|
20230717,170100,389512090,7800,7800,7800,7800,0
|
|
20230717,170000,389512090,7800,7800,7800,7800,0
|
|
20230717,165900,389512090,7800,7800,7800,7800,0
|
|
20230717,165800,389512090,7800,7800,7800,7800,0
|
|
20230717,165700,389512090,7800,7800,7800,7800,555
|
|
20230717,165600,389512090,7800,7800,7800,7800,0
|
|
20230717,165500,389512090,7800,7800,7800,7800,0
|
|
20230717,165400,389512090,7800,7800,7800,7800,0
|
|
20230717,165300,389512090,7800,7800,7800,7800,0
|
|
20230717,165200,389512090,7800,7800,7800,7800,0
|
|
20230717,165100,389512090,7800,7800,7800,7800,0
|
|
20230717,165000,389512090,7800,7800,7800,7800,0
|
|
20230717,164900,389512090,7800,7800,7800,7800,0
|
|
20230717,164800,389512090,7800,7800,7800,7800,0
|
|
20230717,164700,389512090,7800,7800,7800,7800,0
|
|
20230717,164600,389512090,7800,7800,7800,7800,0
|
|
20230717,164500,389512090,7800,7800,7800,7800,0
|
|
20230717,164400,389512090,7800,7800,7800,7800,0
|
|
20230717,164300,389512090,7800,7800,7800,7800,0
|
|
20230717,164200,389512090,7800,7800,7800,7800,0
|
|
20230717,164100,389512090,7800,7800,7800,7800,0
|
|
20230717,164000,389512090,7800,7800,7800,7800,0
|
|
20230717,163900,389512090,7800,7800,7800,7800,0
|
|
20230717,163800,389512090,7800,7800,7800,7800,0
|
|
20230717,163700,389512090,7800,7800,7800,7800,0
|
|
20230717,163600,389512090,7800,7800,7800,7800,0
|
|
20230717,163500,389512090,7800,7800,7800,7800,0
|
|
20230717,163400,389512090,7800,7800,7800,7800,0
|
|
20230717,163300,389512090,7800,7800,7800,7800,0
|
|
20230717,163200,389512090,7800,7800,7800,7800,0
|
|
20230717,163100,389512090,7800,7800,7800,7800,0
|
|
20230717,163000,389512090,7800,7800,7800,7800,0
|
|
20230717,162900,389512090,7800,7800,7800,7800,0
|
|
20230717,162800,389512090,7800,7800,7800,7800,0
|
|
20230717,162700,389512090,7800,7800,7800,7800,555
|
|
20230717,162600,389512090,7800,7800,7800,7800,0
|
|
20230717,162500,389512090,7800,7800,7800,7800,0
|
|
20230717,162400,389512090,7800,7800,7800,7800,0
|
|
20230717,162300,389512090,7800,7800,7800,7800,0
|
|
20230717,162200,389512090,7800,7800,7800,7800,0
|
|
20230717,162100,389512090,7800,7800,7800,7800,0
|
|
20230717,162000,389512090,7800,7800,7800,7800,0
|
|
20230717,161900,389512090,7800,7800,7800,7800,0
|
|
20230717,161800,389512090,7800,7800,7800,7800,0
|
|
20230717,161700,389512090,7800,7800,7800,7800,0
|
|
20230717,161600,389512090,7800,7800,7800,7800,0
|
|
20230717,161500,389512090,7800,7800,7800,7800,0
|
|
20230717,161400,389512090,7800,7800,7800,7800,0
|
|
20230717,161300,389512090,7800,7800,7800,7800,0
|
|
20230717,161200,389512090,7800,7800,7800,7800,0
|
|
20230717,161100,389512090,7800,7800,7800,7800,0
|
|
20230717,161000,389512090,7800,7800,7800,7800,0
|
|
20230717,160900,389512090,7800,7800,7800,7800,0
|
|
20230717,160800,389512090,7800,7800,7800,7800,0
|
|
20230717,160700,389512090,7800,7800,7800,7800,0
|
|
20230717,160600,389512090,7800,7800,7800,7800,0
|
|
20230717,160500,389512090,7800,7800,7800,7800,0
|
|
20230717,160400,389512090,7800,7800,7800,7800,0
|
|
20230717,160300,389512090,7800,7800,7800,7800,0
|
|
20230717,160200,389512090,7800,7800,7800,7800,0
|
|
20230717,160100,389512090,7800,7800,7800,7800,0
|
|
20230717,160000,389512090,7800,7800,7800,7800,0
|
|
20230717,155900,389512090,7800,7800,7800,7800,0
|
|
20230717,155800,389512090,7800,7800,7800,7800,0
|
|
20230717,155700,389512090,7800,7800,7800,7800,555
|
|
20230717,155600,389512090,7800,7800,7800,7800,0
|
|
20230717,155500,389512090,7800,7800,7800,7800,0
|
|
20230717,155400,389512090,7800,7800,7800,7800,0
|
|
20230717,155300,389512090,7800,7800,7800,7800,0
|
|
20230717,155200,389512090,7800,7800,7800,7800,0
|
|
20230717,155100,389512090,7800,7800,7800,7800,0
|
|
20230717,155000,389512090,7800,7800,7800,7800,0
|
|
20230717,154900,389512090,7800,7800,7800,7800,0
|
|
20230717,154800,389512090,7800,7800,7800,7800,0
|
|
20230717,154700,389512090,7800,7800,7800,7800,0
|
|
20230717,154600,389512090,7800,7800,7800,7800,0
|
|
20230717,154500,389512090,7800,7800,7800,7800,0
|
|
20230717,154400,389512090,7800,7800,7800,7800,0
|
|
20230717,154300,389512090,7800,7800,7800,7800,0
|
|
20230717,154200,389512090,7800,7800,7800,7800,0
|
|
20230717,154100,389512090,7800,7800,7800,7800,0
|
|
20230717,154000,389512090,7800,7800,7800,7800,0
|
|
20230717,153900,389512090,7800,7800,7800,7800,0
|
|
20230717,153800,389512090,7800,7800,7800,7800,0
|
|
20230717,153700,389512090,7800,7800,7800,7800,0
|
|
20230717,153600,389512090,7800,7800,7800,7800,0
|
|
20230717,153500,389512090,7800,7800,7800,7800,0
|
|
20230717,153400,389512090,7800,7800,7800,7800,0
|
|
20230717,153300,389512090,7800,7800,7800,7800,0
|
|
20230717,153200,389512090,7800,7800,7800,7800,0
|
|
20230717,153100,389512090,7800,7800,7800,7800,0
|
|
20230717,153000,389512090,7800,7800,7800,7800,555
|
|
20230717,152900,385183090,7800,7800,7800,7800,0
|
|
20230717,152800,385183090,7800,7800,7800,7800,0
|
|
20230717,152700,385183090,7800,7800,7800,7800,0
|
|
20230717,152600,385183090,7800,7800,7800,7800,0
|
|
20230717,152500,385183090,7800,7800,7800,7800,0
|
|
20230717,152400,385183090,7800,7800,7800,7800,0
|
|
20230717,152300,385183090,7800,7800,7800,7800,0
|
|
20230717,152200,385183090,7800,7800,7800,7800,0
|
|
20230717,152100,385183090,7800,7800,7800,7800,0
|
|
20230717,152000,385183090,7800,7800,7800,7800,0
|
|
20230717,151900,385183090,7800,7810,7810,7800,134
|
|
20230717,151800,384137600,7810,7820,7820,7810,167
|
|
20230717,151700,382833320,7820,7820,7820,7820,110
|
|
20230717,151600,381973120,7820,7810,7820,7810,11
|
|
20230717,151500,381887160,7820,7820,7820,7820,1
|
|
20230717,151400,381879340,7810,7810,7810,7810,5
|
|
20230717,151300,381840290,7810,7810,7810,7810,0
|
|
20230717,151200,381840290,7810,7810,7810,7810,0
|
|
20230717,151100,381840290,7810,7810,7810,7810,113
|
|
20230717,151000,380957760,7800,7800,7800,7800,0
|
|
20230717,150900,380957760,7800,7800,7800,7800,0
|
|
20230717,150800,380957760,7800,7800,7800,7800,0
|
|
20230717,150700,380957760,7800,7800,7800,7800,0
|
|
20230717,150600,380957760,7800,7800,7800,7800,111
|
|
20230717,150500,380091960,7800,7800,7800,7800,98
|
|
20230717,150400,379327560,7800,7800,7800,7800,53
|
|
20230717,150300,378914160,7800,7810,7810,7800,38
|
|
20230717,150200,378617750,7810,7810,7810,7810,495
|
|
20230717,150100,374751800,7820,7820,7820,7820,1
|
|
20230717,150000,374743980,7820,7820,7820,7820,0
|
|
20230717,145900,374743980,7820,7820,7820,7820,20
|
|
20230717,145800,374587580,7820,7820,7820,7820,0
|
|
20230717,145700,374587580,7820,7820,7820,7820,0
|
|
20230717,145600,374587580,7820,7820,7820,7810,18
|
|
20230717,145500,374446980,7810,7810,7810,7810,1
|
|
20230717,145400,374439170,7810,7810,7810,7810,184
|
|
20230717,145300,373002130,7810,7790,7810,7790,136
|
|
20230717,145200,371940270,7790,7790,7790,7790,0
|
|
20230717,145100,371940270,7790,7800,7800,7790,1000
|
|
20230717,145000,364144890,7800,7800,7800,7800,5
|
|
20230717,144900,364105890,7800,7800,7800,7800,0
|
|
20230717,144800,364105890,7800,7800,7800,7800,631
|
|
20230717,144700,359184090,7800,7800,7800,7800,2
|
|
20230717,144600,359168490,7790,7790,7790,7790,20
|
|
20230717,144500,359012690,7790,7800,7800,7790,249
|
|
20230717,144400,357071990,7800,7800,7800,7800,3
|
|
20230717,144300,357048590,7800,7800,7800,7800,0
|
|
20230717,144200,357048590,7800,7800,7800,7800,0
|
|
20230717,144100,357048590,7800,7800,7800,7800,0
|
|
20230717,144000,357048590,7800,7800,7800,7800,2
|
|
20230717,143900,357032990,7800,7800,7800,7800,0
|
|
20230717,143800,357032990,7800,7800,7800,7800,10
|
|
20230717,143700,356954990,7800,7800,7800,7800,76
|
|
20230717,143600,356362190,7800,7800,7800,7800,1
|
|
20230717,143500,356354390,7800,7800,7800,7800,0
|
|
20230717,143400,356354390,7800,7800,7800,7800,0
|
|
20230717,143300,356354390,7800,7800,7800,7800,0
|
|
20230717,143200,356354390,7800,7800,7800,7800,0
|
|
20230717,143100,356354390,7800,7800,7800,7800,0
|
|
20230717,143000,356354390,7800,7800,7800,7800,300
|
|
20230717,142900,354014390,7790,7790,7790,7790,0
|
|
20230717,142800,354014390,7790,7790,7790,7790,0
|
|
20230717,142700,354014390,7790,7790,7790,7790,0
|
|
20230717,142600,354014390,7790,7790,7790,7790,0
|
|
20230717,142500,354014390,7790,7790,7790,7790,0
|
|
20230717,142400,354014390,7790,7790,7790,7790,0
|
|
20230717,142300,354014390,7790,7790,7790,7790,10
|
|
20230717,142200,353936490,7800,7800,7800,7800,1
|
|
20230717,142100,353928690,7790,7790,7790,7790,0
|
|
20230717,142000,353928690,7790,7790,7790,7790,0
|
|
20230717,141900,353928690,7790,7800,7800,7790,10
|
|
20230717,141800,353850740,7800,7800,7800,7800,0
|
|
20230717,141700,353850740,7800,7800,7800,7800,0
|
|
20230717,141600,353850740,7800,7800,7800,7800,0
|
|
20230717,141500,353850740,7800,7800,7800,7800,0
|
|
20230717,141400,353850740,7800,7800,7800,7800,55
|
|
20230717,141300,353421740,7800,7800,7800,7800,0
|
|
20230717,141200,353421740,7800,7800,7800,7800,0
|
|
20230717,141100,353421740,7800,7800,7800,7800,0
|
|
20230717,141000,353421740,7800,7800,7800,7800,0
|
|
20230717,140900,353421740,7800,7800,7800,7800,1
|
|
20230717,140800,353413940,7790,7810,7810,7790,656
|
|
20230717,140700,348301320,7810,7810,7810,7810,1
|
|
20230717,140600,348293510,7800,7800,7800,7800,200
|
|
20230717,140500,346733510,7800,7800,7800,7800,0
|
|
20230717,140400,346733510,7800,7800,7800,7800,0
|
|
20230717,140300,346733510,7800,7800,7800,7800,0
|
|
20230717,140200,346733510,7800,7800,7800,7800,0
|
|
20230717,140100,346733510,7800,7800,7800,7800,0
|
|
20230717,140000,346733510,7800,7800,7800,7800,0
|
|
20230717,135900,346733510,7800,7800,7800,7800,0
|
|
20230717,135800,346733510,7800,7800,7800,7800,100
|
|
20230717,135700,345953510,7820,7820,7820,7820,0
|
|
20230717,135600,345953510,7820,7820,7820,7820,0
|
|
20230717,135500,345953510,7820,7820,7820,7820,50
|
|
20230717,135400,345562510,7820,7820,7820,7820,100
|
|
20230717,135300,344780510,7820,7820,7820,7820,0
|
|
20230717,135200,344780510,7820,7820,7820,7820,0
|
|
20230717,135100,344780510,7820,7820,7820,7820,0
|
|
20230717,135000,344780510,7820,7820,7820,7820,1
|
|
20230717,134900,344772690,7820,7820,7820,7810,103
|
|
20230717,134800,343968230,7820,7820,7820,7820,0
|
|
20230717,134700,343968230,7820,7820,7820,7820,30
|
|
20230717,134600,343733630,7820,7820,7820,7820,0
|
|
20230717,134500,343733630,7820,7820,7820,7820,1000
|
|
20230717,134400,335913630,7820,7830,7830,7820,101
|
|
20230717,134300,335122810,7830,7830,7830,7830,0
|
|
20230717,134200,335122810,7830,7830,7830,7830,0
|
|
20230717,134100,335122810,7830,7830,7830,7830,0
|
|
20230717,134000,335122810,7830,7830,7830,7830,0
|
|
20230717,133900,335122810,7830,7830,7830,7830,0
|
|
20230717,133800,335122810,7830,7830,7830,7830,141
|
|
20230717,133700,334018780,7830,7830,7830,7830,0
|
|
20230717,133600,334018780,7830,7830,7830,7830,0
|
|
20230717,133500,334018780,7830,7830,7830,7830,0
|
|
20230717,133400,334018780,7830,7830,7830,7830,0
|
|
20230717,133300,334018780,7830,7830,7830,7830,3
|
|
20230717,133200,333995290,7830,7830,7830,7830,0
|
|
20230717,133100,333995290,7830,7830,7830,7830,0
|
|
20230717,133000,333995290,7830,7830,7830,7830,0
|
|
20230717,132900,333995290,7830,7830,7830,7830,0
|
|
20230717,132800,333995290,7830,7830,7830,7830,1
|
|
20230717,132700,333987460,7790,7790,7790,7790,0
|
|
20230717,132600,333987460,7790,7790,7790,7790,0
|
|
20230717,132500,333987460,7790,7790,7790,7790,0
|
|
20230717,132400,333987460,7790,7790,7790,7790,3
|
|
20230717,132300,333964090,7790,7790,7790,7790,0
|
|
20230717,132200,333964090,7790,7790,7790,7790,0
|
|
20230717,132100,333964090,7790,7810,7810,7790,1160
|
|
20230717,132000,324917370,7810,7810,7810,7810,2
|
|
20230717,131900,324901750,7810,7810,7810,7810,0
|
|
20230717,131800,324901750,7810,7810,7810,7810,0
|
|
20230717,131700,324901750,7810,7810,7810,7810,0
|
|
20230717,131600,324901750,7810,7810,7810,7810,80
|
|
20230717,131500,324276950,7800,7800,7800,7800,0
|
|
20230717,131400,324276950,7800,7800,7800,7800,0
|
|
20230717,131300,324276950,7800,7800,7800,7800,0
|
|
20230717,131200,324276950,7800,7800,7800,7800,0
|
|
20230717,131100,324276950,7800,7800,7800,7800,13
|
|
20230717,131000,324175550,7810,7810,7810,7810,348
|
|
20230717,130900,321457670,7820,7830,7830,7810,621
|
|
20230717,130800,316606360,7850,7850,7850,7850,0
|
|
20230717,130700,316606360,7850,7850,7850,7850,300
|
|
20230717,130600,314251360,7850,7850,7850,7850,7
|
|
20230717,130500,314196410,7850,7850,7850,7850,30
|
|
20230717,130400,313960910,7850,7850,7850,7850,0
|
|
20230717,130300,313960910,7850,7860,7860,7850,265
|
|
20230717,130200,311878050,7880,7880,7880,7880,10
|
|
20230717,130100,311799250,7880,7880,7880,7880,5
|
|
20230717,130000,311759850,7880,7880,7880,7880,50
|
|
20230717,125900,311365850,7840,7840,7840,7840,5
|
|
20230717,125800,311326650,7840,7840,7840,7840,0
|
|
20230717,125700,311326650,7840,7840,7840,7840,10
|
|
20230717,125600,311248250,7850,7850,7850,7850,0
|
|
20230717,125500,311248250,7850,7850,7850,7850,0
|
|
20230717,125400,311248250,7850,7850,7850,7850,11
|
|
20230717,125300,311161900,7840,7890,7890,7840,8
|
|
20230717,125200,311098830,7890,7890,7890,7890,0
|
|
20230717,125100,311098830,7890,7890,7890,7890,0
|
|
20230717,125000,311098830,7890,7870,7900,7870,300
|
|
20230717,124900,308733220,7860,7870,7870,7860,404
|
|
20230717,124800,305556780,7870,7870,7870,7870,18
|
|
20230717,124700,305415120,7870,7870,7870,7870,10
|
|
20230717,124600,305336420,7890,7890,7890,7890,11
|
|
20230717,124500,305249630,7890,7880,7890,7880,304
|
|
20230717,124400,302852240,7890,7850,7890,7850,300
|
|
20230717,124300,300491470,7860,7830,7860,7830,1050
|
|
20230717,124200,292251250,7830,7820,7830,7820,687
|
|
20230717,124100,286873040,7820,7820,7820,7820,123
|
|
20230717,124000,285911180,7800,7820,7820,7800,2281
|
|
20230717,123900,268117460,7820,7820,7820,7820,0
|
|
20230717,123800,268117460,7820,7820,7820,7820,3
|
|
20230717,123700,268094000,7820,7820,7820,7810,247
|
|
20230717,123600,266162910,7820,7820,7820,7820,5
|
|
20230717,123500,266123810,7820,7810,7820,7810,193
|
|
20230717,123400,264615550,7810,7810,7810,7810,0
|
|
20230717,123300,264615550,7810,7810,7810,7810,0
|
|
20230717,123200,264615550,7810,7820,7820,7810,298
|
|
20230717,123100,262285290,7810,7810,7810,7810,12
|
|
20230717,123000,262191570,7810,7810,7810,7810,0
|
|
20230717,122900,262191570,7810,7810,7810,7810,0
|
|
20230717,122800,262191570,7810,7810,7810,7810,0
|
|
20230717,122700,262191570,7810,7810,7810,7810,7
|
|
20230717,122600,262136900,7830,7830,7830,7830,10
|
|
20230717,122500,262058600,7830,7810,7830,7810,116
|
|
20230717,122400,261151610,7800,7800,7800,7800,0
|
|
20230717,122300,261151610,7800,7810,7810,7800,900
|
|
20230717,122200,254131530,7810,7810,7810,7810,0
|
|
20230717,122100,254131530,7810,7810,7810,7810,121
|
|
20230717,122000,253186520,7810,7810,7810,7810,150
|
|
20230717,121900,252015020,7810,7810,7810,7810,0
|
|
20230717,121800,252015020,7810,7820,7820,7810,171
|
|
20230717,121700,250679500,7810,7810,7810,7810,130
|
|
20230717,121600,249664200,7820,7820,7820,7820,45
|
|
20230717,121500,249312300,7830,7830,7830,7830,0
|
|
20230717,121400,249312300,7830,7830,7830,7830,0
|
|
20230717,121300,249312300,7830,7830,7830,7830,0
|
|
20230717,121200,249312300,7830,7830,7830,7830,0
|
|
20230717,121100,249312300,7830,7830,7830,7830,2
|
|
20230717,121000,249296640,7830,7830,7830,7830,51
|
|
20230717,120900,248897310,7830,7830,7830,7830,0
|
|
20230717,120800,248897310,7830,7830,7830,7830,0
|
|
20230717,120700,248897310,7830,7830,7830,7830,0
|
|
20230717,120600,248897310,7830,7830,7830,7830,0
|
|
20230717,120500,248897310,7830,7830,7830,7830,10
|
|
20230717,120400,248819010,7830,7830,7830,7830,102
|
|
20230717,120300,248020350,7820,7810,7820,7810,6
|
|
20230717,120200,247973440,7810,7810,7810,7810,75
|
|
20230717,120100,247387690,7830,7830,7830,7830,18
|
|
20230717,120000,247246750,7830,7830,7830,7830,10
|
|
20230717,115900,247168450,7830,7830,7830,7810,273
|
|
20230717,115800,245031860,7800,7800,7800,7800,1
|
|
20230717,115700,245024060,7830,7790,7830,7790,1387
|
|
20230717,115600,234196310,7790,7790,7790,7790,0
|
|
20230717,115500,234196310,7790,7790,7790,7790,0
|
|
20230717,115400,234196310,7790,7790,7790,7790,4
|
|
20230717,115300,234165150,7790,7790,7790,7790,13
|
|
20230717,115200,234063880,7790,7790,7790,7790,0
|
|
20230717,115100,234063880,7790,7790,7790,7790,2
|
|
20230717,115000,234048300,7790,7790,7790,7790,0
|
|
20230717,114900,234048300,7790,7790,7790,7790,2
|
|
20230717,114800,234032720,7790,7790,7790,7790,0
|
|
20230717,114700,234032720,7790,7790,7790,7790,128
|
|
20230717,114600,233035600,7790,7780,7790,7780,22
|
|
20230717,114500,232864430,7780,7780,7780,7780,0
|
|
20230717,114400,232864430,7780,7780,7780,7780,336
|
|
20230717,114300,230250350,7790,7790,7790,7790,0
|
|
20230717,114200,230250350,7790,7790,7790,7790,0
|
|
20230717,114100,230250350,7790,7780,7790,7780,11
|
|
20230717,114000,230164750,7790,7790,7790,7790,7
|
|
20230717,113900,230110220,7790,7790,7790,7790,18
|
|
20230717,113800,229970000,7790,7790,7790,7790,597
|
|
20230717,113700,225319370,7790,7790,7790,7790,0
|
|
20230717,113600,225319370,7790,7790,7790,7790,0
|
|
20230717,113500,225319370,7790,7790,7790,7790,0
|
|
20230717,113400,225319370,7790,7790,7790,7790,0
|
|
20230717,113300,225319370,7790,7790,7790,7790,0
|
|
20230717,113200,225319370,7790,7790,7790,7790,26
|
|
20230717,113100,225116830,7790,7790,7790,7790,447
|
|
20230717,113000,221634700,7800,7800,7800,7800,0
|
|
20230717,112900,221634700,7800,7810,7810,7800,10
|
|
20230717,112800,221556690,7780,7800,7800,7780,120
|
|
20230717,112700,220623010,7810,7810,7810,7810,0
|
|
20230717,112600,220623010,7810,7800,7810,7800,6
|
|
20230717,112500,220576200,7810,7810,7810,7810,0
|
|
20230717,112400,220576200,7810,7810,7810,7810,0
|
|
20230717,112300,220576200,7810,7810,7810,7810,5
|
|
20230717,112200,220537150,7810,7810,7810,7810,1
|
|
20230717,112100,220529340,7800,7810,7810,7800,191
|
|
20230717,112000,219039350,7810,7800,7810,7800,694
|
|
20230717,111900,213626090,7800,7800,7800,7800,3
|
|
20230717,111800,213602690,7780,7800,7800,7780,101
|
|
20230717,111700,212816890,7780,7800,7800,7780,2
|
|
20230717,111600,212801310,7800,7800,7800,7800,1
|
|
20230717,111500,212793510,7780,7780,7780,7780,0
|
|
20230717,111400,212793510,7780,7780,7780,7780,5
|
|
20230717,111300,212754610,7780,7780,7780,7780,0
|
|
20230717,111200,212754610,7780,7790,7790,7780,54
|
|
20230717,111100,212334480,7790,7790,7790,7790,468
|
|
20230717,111000,208688760,7790,7790,7790,7790,7
|
|
20230717,110900,208634230,7790,7790,7790,7790,258
|
|
20230717,110800,206624410,7790,7790,7790,7790,252
|
|
20230717,110700,204661330,7790,7790,7790,7790,2
|
|
20230717,110600,204645750,7790,7790,7790,7790,0
|
|
20230717,110500,204645750,7790,7790,7790,7790,50
|
|
20230717,110400,204256250,7790,7790,7790,7790,10
|
|
20230717,110300,204178350,7790,7790,7790,7790,0
|
|
20230717,110200,204178350,7790,7790,7790,7790,1
|
|
20230717,110100,204170560,7780,7780,7780,7780,0
|
|
20230717,110000,204170560,7780,7780,7780,7780,3
|
|
20230717,105900,204147220,7780,7780,7780,7780,844
|
|
20230717,105800,197580900,7780,7780,7780,7780,0
|
|
20230717,105700,197580900,7780,7780,7780,7780,0
|
|
20230717,105600,197580900,7780,7780,7780,7780,0
|
|
20230717,105500,197580900,7780,7760,7780,7760,4
|
|
20230717,105400,197549810,7780,7780,7780,7780,0
|
|
20230717,105300,197549810,7780,7780,7780,7780,1
|
|
20230717,105200,197542030,7760,7780,7780,7760,120
|
|
20230717,105100,196610750,7780,7780,7780,7780,0
|
|
20230717,105000,196610750,7780,7780,7780,7780,10
|
|
20230717,104900,196532950,7780,7750,7780,7750,67
|
|
20230717,104800,196013490,7760,7760,7760,7760,1646
|
|
20230717,104700,183240530,7760,7760,7760,7760,1
|
|
20230717,104600,183232770,7750,7750,7750,7750,100
|
|
20230717,104500,182457770,7750,7750,7750,7750,6
|
|
20230717,104400,182411270,7760,7760,7760,7760,0
|
|
20230717,104300,182411270,7760,7760,7760,7760,0
|
|
20230717,104200,182411270,7760,7760,7760,7760,30
|
|
20230717,104100,182178470,7750,7750,7750,7750,2
|
|
20230717,104000,182162970,7750,7750,7750,7750,0
|
|
20230717,103900,182162970,7750,7750,7750,7750,0
|
|
20230717,103800,182162970,7750,7750,7750,7750,126
|
|
20230717,103700,181186470,7750,7750,7750,7750,0
|
|
20230717,103600,181186470,7750,7750,7750,7750,0
|
|
20230717,103500,181186470,7750,7750,7750,7750,2
|
|
20230717,103400,181170970,7750,7750,7750,7750,11
|
|
20230717,103300,181085720,7750,7750,7750,7750,0
|
|
20230717,103200,181085720,7750,7740,7750,7740,2
|
|
20230717,103100,181070230,7740,7740,7740,7740,0
|
|
20230717,103000,181070230,7740,7740,7740,7740,18
|
|
20230717,102900,180930910,7740,7740,7740,7740,129
|
|
20230717,102800,179932450,7740,7740,7740,7740,100
|
|
20230717,102700,179158450,7750,7750,7750,7750,11
|
|
20230717,102600,179073200,7740,7750,7750,7740,207
|
|
20230717,102500,177468960,7760,7760,7760,7760,34
|
|
20230717,102400,177205120,7760,7760,7760,7760,78
|
|
20230717,102300,176599840,7760,7760,7760,7760,9
|
|
20230717,102200,176530000,7750,7750,7750,7750,0
|
|
20230717,102100,176530000,7750,7750,7750,7750,53
|
|
20230717,102000,176119250,7750,7750,7750,7750,5
|
|
20230717,101900,176080500,7740,7740,7740,7740,1156
|
|
20230717,101800,167133060,7740,7740,7740,7740,106
|
|
20230717,101700,166312620,7740,7740,7740,7740,3
|
|
20230717,101600,166289400,7740,7740,7740,7740,17
|
|
20230717,101500,166157820,7740,7740,7740,7740,9
|
|
20230717,101400,166088160,7740,7740,7740,7740,300
|
|
20230717,101300,163766160,7750,7760,7760,7750,75
|
|
20230717,101200,163184890,7750,7750,7750,7750,0
|
|
20230717,101100,163184890,7750,7750,7750,7750,0
|
|
20230717,101000,163184890,7750,7750,7750,7750,159
|
|
20230717,100900,161952640,7750,7750,7750,7750,101
|
|
20230717,100800,161169890,7750,7750,7750,7750,184
|
|
20230717,100700,159743890,7750,7760,7760,7750,300
|
|
20230717,100600,157417600,7760,7760,7760,7760,1
|
|
20230717,100500,157409840,7760,7760,7760,7760,49
|
|
20230717,100400,157029600,7760,7760,7760,7760,0
|
|
20230717,100300,157029600,7760,7760,7760,7760,20
|
|
20230717,100200,156874400,7750,7750,7750,7750,538
|
|
20230717,100100,152704900,7750,7760,7760,7750,802
|
|
20230717,100000,146489360,7750,7760,7760,7750,114
|
|
20230717,095900,145605560,7760,7780,7780,7760,691
|
|
20230717,095800,140241980,7770,7770,7770,7770,15
|
|
20230717,095700,140125430,7780,7780,7780,7780,5
|
|
20230717,095600,140086530,7760,7760,7760,7760,0
|
|
20230717,095500,140086530,7760,7770,7770,7760,317
|
|
20230717,095400,137623860,7780,7780,7780,7780,0
|
|
20230717,095300,137623860,7780,7780,7780,7780,1
|
|
20230717,095200,137616080,7780,7780,7780,7780,12
|
|
20230717,095100,137522720,7780,7780,7780,7780,0
|
|
20230717,095000,137522720,7780,7780,7780,7780,8
|
|
20230717,094900,137460480,7780,7780,7780,7780,0
|
|
20230717,094800,137460480,7780,7780,7780,7780,27
|
|
20230717,094700,137250420,7780,7770,7780,7770,390
|
|
20230717,094600,134219210,7770,7780,7780,7770,59
|
|
20230717,094500,133760760,7780,7780,7780,7780,1343
|
|
20230717,094400,123312220,7780,7780,7780,7770,225
|
|
20230717,094300,121562810,7770,7770,7770,7770,60
|
|
20230717,094200,121096610,7780,7780,7780,7780,610
|
|
20230717,094100,116350810,7780,7780,7780,7780,236
|
|
20230717,094000,114514730,7780,7780,7780,7780,2
|
|
20230717,093900,114499170,7770,7770,7770,7770,428
|
|
20230717,093800,111173610,7780,7780,7780,7780,4
|
|
20230717,093700,111142490,7780,7780,7780,7780,1
|
|
20230717,093600,111134710,7770,7780,7780,7770,749
|
|
20230717,093500,105307700,7780,7780,7780,7780,1
|
|
20230717,093400,105299920,7780,7780,7780,7780,1
|
|
20230717,093300,105292140,7780,7780,7780,7780,2
|
|
20230717,093200,105276580,7780,7780,7780,7780,2
|
|
20230717,093100,105261020,7780,7780,7780,7780,5
|
|
20230717,093000,105222120,7780,7780,7780,7780,0
|
|
20230717,092900,105222120,7780,7780,7780,7780,0
|
|
20230717,092800,105222120,7780,7780,7780,7780,4
|
|
20230717,092700,105191000,7780,7780,7780,7780,264
|
|
20230717,092600,103137080,7780,7780,7780,7780,5
|
|
20230717,092500,103098180,7780,7780,7780,7780,66
|
|
20230717,092400,102584700,7790,7790,7790,7790,25
|
|
20230717,092300,102389950,7790,7770,7790,7770,569
|
|
20230717,092200,97963580,7770,7770,7770,7760,1599
|
|
20230717,092100,85545860,7770,7770,7770,7770,452
|
|
20230717,092000,82033820,7780,7780,7780,7780,0
|
|
20230717,091900,82033820,7780,7780,7780,7780,878
|
|
20230717,091800,75202980,7780,7780,7780,7780,1
|
|
20230717,091700,75195200,7750,7780,7780,7750,112
|
|
20230717,091600,74326750,7780,7790,7790,7780,236
|
|
20230717,091500,72488580,7800,7800,7800,7800,2
|
|
20230717,091400,72472980,7790,7780,7790,7780,330
|
|
20230717,091300,69902380,7780,7780,7780,7780,1
|
|
20230717,091200,69894600,7780,7740,7780,7740,506
|
|
20230717,091100,65976480,7730,7740,7740,7730,269
|
|
20230717,091000,63897090,7740,7740,7740,7740,404
|
|
20230717,090900,60770130,7750,7770,7770,7750,1083
|
|
20230717,090800,52373110,7760,7760,7760,7760,184
|
|
20230717,090700,50945270,7760,7760,7760,7760,150
|
|
20230717,090600,49781270,7760,7760,7760,7760,0
|
|
20230717,090500,49781270,7760,7760,7760,7760,1800
|
|
20230717,090400,35813270,7750,7750,7750,7750,0
|
|
20230717,090300,35813270,7750,7770,7770,7750,424
|
|
20230717,090200,32526750,7750,7750,7750,7750,0
|
|
20230717,090100,32526750,7750,7750,7750,7750,6
|
|
20230717,090000,32480250,7750,7750,7750,7750,4191
|