667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,200400,402888370,7700,7700,7700,7700,2958
|
|
20230719,200300,402888370,7700,7700,7700,7700,0
|
|
20230719,200200,402888370,7700,7700,7700,7700,0
|
|
20230719,200100,402888370,7700,7700,7700,7700,0
|
|
20230719,200000,402888370,7700,7700,7700,7700,0
|
|
20230719,195900,402888370,7700,7700,7700,7700,0
|
|
20230719,195800,402888370,7700,7700,7700,7700,0
|
|
20230719,195700,402888370,7700,7700,7700,7700,0
|
|
20230719,195600,402888370,7700,7700,7700,7700,0
|
|
20230719,195500,402888370,7700,7700,7700,7700,0
|
|
20230719,195400,402888370,7700,7700,7700,7700,0
|
|
20230719,195300,402888370,7700,7700,7700,7700,0
|
|
20230719,195200,402888370,7700,7700,7700,7700,0
|
|
20230719,195100,402888370,7700,7700,7700,7700,0
|
|
20230719,195000,402888370,7700,7700,7700,7700,0
|
|
20230719,194900,402888370,7700,7700,7700,7700,0
|
|
20230719,194800,402888370,7700,7700,7700,7700,0
|
|
20230719,194700,402888370,7700,7700,7700,7700,0
|
|
20230719,194600,402888370,7700,7700,7700,7700,0
|
|
20230719,194500,402888370,7700,7700,7700,7700,0
|
|
20230719,194400,402888370,7700,7700,7700,7700,0
|
|
20230719,194300,402888370,7700,7700,7700,7700,0
|
|
20230719,194200,402888370,7700,7700,7700,7700,0
|
|
20230719,194100,402888370,7700,7700,7700,7700,0
|
|
20230719,194000,402888370,7700,7700,7700,7700,0
|
|
20230719,193900,402888370,7700,7700,7700,7700,0
|
|
20230719,193800,402888370,7700,7700,7700,7700,0
|
|
20230719,193700,402888370,7700,7700,7700,7700,0
|
|
20230719,193600,402888370,7700,7700,7700,7700,0
|
|
20230719,193500,402888370,7700,7700,7700,7700,0
|
|
20230719,193400,402888370,7700,7700,7700,7700,2958
|
|
20230719,193300,402888370,7700,7700,7700,7700,0
|
|
20230719,193200,402888370,7700,7700,7700,7700,0
|
|
20230719,193100,402888370,7700,7700,7700,7700,0
|
|
20230719,193000,402888370,7700,7700,7700,7700,0
|
|
20230719,192900,402888370,7700,7700,7700,7700,0
|
|
20230719,192800,402888370,7700,7700,7700,7700,0
|
|
20230719,192700,402888370,7700,7700,7700,7700,0
|
|
20230719,192600,402888370,7700,7700,7700,7700,0
|
|
20230719,192500,402888370,7700,7700,7700,7700,0
|
|
20230719,192400,402888370,7700,7700,7700,7700,0
|
|
20230719,192300,402888370,7700,7700,7700,7700,0
|
|
20230719,192200,402888370,7700,7700,7700,7700,0
|
|
20230719,192100,402888370,7700,7700,7700,7700,0
|
|
20230719,192000,402888370,7700,7700,7700,7700,0
|
|
20230719,191900,402888370,7700,7700,7700,7700,0
|
|
20230719,191800,402888370,7700,7700,7700,7700,0
|
|
20230719,191700,402888370,7700,7700,7700,7700,0
|
|
20230719,191600,402888370,7700,7700,7700,7700,0
|
|
20230719,191500,402888370,7700,7700,7700,7700,0
|
|
20230719,191400,402888370,7700,7700,7700,7700,0
|
|
20230719,191300,402888370,7700,7700,7700,7700,0
|
|
20230719,191200,402888370,7700,7700,7700,7700,0
|
|
20230719,191100,402888370,7700,7700,7700,7700,0
|
|
20230719,191000,402888370,7700,7700,7700,7700,0
|
|
20230719,190900,402888370,7700,7700,7700,7700,0
|
|
20230719,190800,402888370,7700,7700,7700,7700,0
|
|
20230719,190700,402888370,7700,7700,7700,7700,0
|
|
20230719,190600,402888370,7700,7700,7700,7700,0
|
|
20230719,190500,402888370,7700,7700,7700,7700,0
|
|
20230719,190400,402888370,7700,7700,7700,7700,2958
|
|
20230719,190300,402888370,7700,7700,7700,7700,0
|
|
20230719,190200,402888370,7700,7700,7700,7700,0
|
|
20230719,190100,402888370,7700,7700,7700,7700,0
|
|
20230719,190000,402888370,7700,7700,7700,7700,0
|
|
20230719,185900,402888370,7700,7700,7700,7700,0
|
|
20230719,185800,402888370,7700,7700,7700,7700,0
|
|
20230719,185700,402888370,7700,7700,7700,7700,0
|
|
20230719,185600,402888370,7700,7700,7700,7700,0
|
|
20230719,185500,402888370,7700,7700,7700,7700,0
|
|
20230719,185400,402888370,7700,7700,7700,7700,0
|
|
20230719,185300,402888370,7700,7700,7700,7700,0
|
|
20230719,185200,402888370,7700,7700,7700,7700,0
|
|
20230719,185100,402888370,7700,7700,7700,7700,0
|
|
20230719,185000,402888370,7700,7700,7700,7700,0
|
|
20230719,184900,402888370,7700,7700,7700,7700,0
|
|
20230719,184800,402888370,7700,7700,7700,7700,0
|
|
20230719,184700,402888370,7700,7700,7700,7700,0
|
|
20230719,184600,402888370,7700,7700,7700,7700,0
|
|
20230719,184500,402888370,7700,7700,7700,7700,0
|
|
20230719,184400,402888370,7700,7700,7700,7700,0
|
|
20230719,184300,402888370,7700,7700,7700,7700,0
|
|
20230719,184200,402888370,7700,7700,7700,7700,0
|
|
20230719,184100,402888370,7700,7700,7700,7700,0
|
|
20230719,184000,402888370,7700,7700,7700,7700,0
|
|
20230719,183900,402888370,7700,7700,7700,7700,0
|
|
20230719,183800,402888370,7700,7700,7700,7700,0
|
|
20230719,183700,402888370,7700,7700,7700,7700,0
|
|
20230719,183600,402888370,7700,7700,7700,7700,0
|
|
20230719,183500,402888370,7700,7700,7700,7700,0
|
|
20230719,183400,402888370,7700,7700,7700,7700,2958
|
|
20230719,183300,402888370,7700,7700,7700,7700,0
|
|
20230719,183200,402888370,7700,7700,7700,7700,0
|
|
20230719,183100,402888370,7700,7700,7700,7700,0
|
|
20230719,183000,402888370,7700,7700,7700,7700,0
|
|
20230719,182900,402888370,7700,7700,7700,7700,0
|
|
20230719,182800,402888370,7700,7700,7700,7700,0
|
|
20230719,182700,402888370,7700,7700,7700,7700,0
|
|
20230719,182600,402888370,7700,7700,7700,7700,0
|
|
20230719,182500,402888370,7700,7700,7700,7700,0
|
|
20230719,182400,402888370,7700,7700,7700,7700,0
|
|
20230719,182300,402888370,7700,7700,7700,7700,0
|
|
20230719,182200,402888370,7700,7700,7700,7700,0
|
|
20230719,182100,402888370,7700,7700,7700,7700,0
|
|
20230719,182000,402888370,7700,7700,7700,7700,0
|
|
20230719,181900,402888370,7700,7700,7700,7700,0
|
|
20230719,181800,402888370,7700,7700,7700,7700,0
|
|
20230719,181700,402888370,7700,7700,7700,7700,0
|
|
20230719,181600,402888370,7700,7700,7700,7700,0
|
|
20230719,181500,402888370,7700,7700,7700,7700,0
|
|
20230719,181400,402888370,7700,7700,7700,7700,0
|
|
20230719,181300,402888370,7700,7700,7700,7700,0
|
|
20230719,181200,402888370,7700,7700,7700,7700,0
|
|
20230719,181100,402888370,7700,7700,7700,7700,0
|
|
20230719,181000,402888370,7700,7700,7700,7700,0
|
|
20230719,180900,402888370,7700,7700,7700,7700,0
|
|
20230719,180800,402888370,7700,7700,7700,7700,0
|
|
20230719,180700,402888370,7700,7700,7700,7700,0
|
|
20230719,180600,402888370,7700,7700,7700,7700,0
|
|
20230719,180500,402888370,7700,7700,7700,7700,0
|
|
20230719,180400,402888370,7700,7700,7700,7700,2958
|
|
20230719,180300,402888370,7700,7700,7700,7700,0
|
|
20230719,180200,402888370,7700,7700,7700,7700,0
|
|
20230719,180100,402888370,7700,7700,7700,7700,0
|
|
20230719,180000,402888370,7700,7700,7700,7700,0
|
|
20230719,175900,402888370,7700,7700,7700,7700,0
|
|
20230719,175800,402888370,7700,7700,7700,7700,0
|
|
20230719,175700,402888370,7700,7700,7700,7700,0
|
|
20230719,175600,402888370,7700,7700,7700,7700,0
|
|
20230719,175500,402888370,7700,7700,7700,7700,0
|
|
20230719,175400,402888370,7700,7700,7700,7700,0
|
|
20230719,175300,402888370,7700,7700,7700,7700,0
|
|
20230719,175200,402888370,7700,7700,7700,7700,0
|
|
20230719,175100,402888370,7700,7700,7700,7700,0
|
|
20230719,175000,402888370,7700,7700,7700,7700,0
|
|
20230719,174900,402888370,7700,7700,7700,7700,0
|
|
20230719,174800,402888370,7700,7700,7700,7700,0
|
|
20230719,174700,402888370,7700,7700,7700,7700,0
|
|
20230719,174600,402888370,7700,7700,7700,7700,0
|
|
20230719,174500,402888370,7700,7700,7700,7700,0
|
|
20230719,174400,402888370,7700,7700,7700,7700,0
|
|
20230719,174300,402888370,7700,7700,7700,7700,0
|
|
20230719,174200,402888370,7700,7700,7700,7700,0
|
|
20230719,174100,402888370,7700,7700,7700,7700,0
|
|
20230719,174000,402888370,7700,7700,7700,7700,0
|
|
20230719,173900,402888370,7700,7700,7700,7700,0
|
|
20230719,173800,402888370,7700,7700,7700,7700,0
|
|
20230719,173700,402888370,7700,7700,7700,7700,0
|
|
20230719,173600,402888370,7700,7700,7700,7700,0
|
|
20230719,173500,402888370,7700,7700,7700,7700,0
|
|
20230719,173400,402888370,7700,7700,7700,7700,2958
|
|
20230719,173300,402888370,7700,7700,7700,7700,0
|
|
20230719,173200,402888370,7700,7700,7700,7700,0
|
|
20230719,173100,402888370,7700,7700,7700,7700,0
|
|
20230719,173000,402888370,7700,7700,7700,7700,0
|
|
20230719,172900,402888370,7700,7700,7700,7700,0
|
|
20230719,172800,402888370,7700,7700,7700,7700,0
|
|
20230719,172700,402888370,7700,7700,7700,7700,0
|
|
20230719,172600,402888370,7700,7700,7700,7700,0
|
|
20230719,172500,402888370,7700,7700,7700,7700,0
|
|
20230719,172400,402888370,7700,7700,7700,7700,0
|
|
20230719,172300,402888370,7700,7700,7700,7700,0
|
|
20230719,172200,402888370,7700,7700,7700,7700,0
|
|
20230719,172100,402888370,7700,7700,7700,7700,0
|
|
20230719,172000,402888370,7700,7700,7700,7700,0
|
|
20230719,171900,402888370,7700,7700,7700,7700,0
|
|
20230719,171800,402888370,7700,7700,7700,7700,0
|
|
20230719,171700,402888370,7700,7700,7700,7700,0
|
|
20230719,171600,402888370,7700,7700,7700,7700,0
|
|
20230719,171500,402888370,7700,7700,7700,7700,0
|
|
20230719,171400,402888370,7700,7700,7700,7700,0
|
|
20230719,171300,402888370,7700,7700,7700,7700,0
|
|
20230719,171200,402888370,7700,7700,7700,7700,0
|
|
20230719,171100,402888370,7700,7700,7700,7700,0
|
|
20230719,171000,402888370,7700,7700,7700,7700,0
|
|
20230719,170900,402888370,7700,7700,7700,7700,0
|
|
20230719,170800,402888370,7700,7700,7700,7700,0
|
|
20230719,170700,402888370,7700,7700,7700,7700,0
|
|
20230719,170600,402888370,7700,7700,7700,7700,0
|
|
20230719,170500,402888370,7700,7700,7700,7700,0
|
|
20230719,170400,402888370,7700,7700,7700,7700,2958
|
|
20230719,170300,402888370,7700,7700,7700,7700,0
|
|
20230719,170200,402888370,7700,7700,7700,7700,0
|
|
20230719,170100,402888370,7700,7700,7700,7700,0
|
|
20230719,170000,402888370,7700,7700,7700,7700,0
|
|
20230719,165900,402888370,7700,7700,7700,7700,0
|
|
20230719,165800,402888370,7700,7700,7700,7700,0
|
|
20230719,165700,402888370,7700,7700,7700,7700,0
|
|
20230719,165600,402888370,7700,7700,7700,7700,0
|
|
20230719,165500,402888370,7700,7700,7700,7700,0
|
|
20230719,165400,402888370,7700,7700,7700,7700,0
|
|
20230719,165300,402888370,7700,7700,7700,7700,0
|
|
20230719,165200,402888370,7700,7700,7700,7700,0
|
|
20230719,165100,402888370,7700,7700,7700,7700,0
|
|
20230719,165000,402888370,7700,7700,7700,7700,0
|
|
20230719,164900,402888370,7700,7700,7700,7700,0
|
|
20230719,164800,402888370,7700,7700,7700,7700,0
|
|
20230719,164700,402888370,7700,7700,7700,7700,0
|
|
20230719,164600,402888370,7700,7700,7700,7700,0
|
|
20230719,164500,402888370,7700,7700,7700,7700,0
|
|
20230719,164400,402888370,7700,7700,7700,7700,0
|
|
20230719,164300,402888370,7700,7700,7700,7700,0
|
|
20230719,164200,402888370,7700,7700,7700,7700,0
|
|
20230719,164100,402888370,7700,7700,7700,7700,0
|
|
20230719,164000,402888370,7700,7700,7700,7700,0
|
|
20230719,163900,402888370,7700,7700,7700,7700,0
|
|
20230719,163800,402888370,7700,7700,7700,7700,0
|
|
20230719,163700,402888370,7700,7700,7700,7700,0
|
|
20230719,163600,402888370,7700,7700,7700,7700,0
|
|
20230719,163500,402888370,7700,7700,7700,7700,0
|
|
20230719,163400,402888370,7700,7700,7700,7700,2958
|
|
20230719,163300,402888370,7700,7700,7700,7700,0
|
|
20230719,163200,402888370,7700,7700,7700,7700,0
|
|
20230719,163100,402888370,7700,7700,7700,7700,0
|
|
20230719,163000,402888370,7700,7700,7700,7700,0
|
|
20230719,162900,402888370,7700,7700,7700,7700,0
|
|
20230719,162800,402888370,7700,7700,7700,7700,0
|
|
20230719,162700,402888370,7700,7700,7700,7700,0
|
|
20230719,162600,402888370,7700,7700,7700,7700,0
|
|
20230719,162500,402888370,7700,7700,7700,7700,0
|
|
20230719,162400,402888370,7700,7700,7700,7700,0
|
|
20230719,162300,402888370,7700,7700,7700,7700,0
|
|
20230719,162200,402888370,7700,7700,7700,7700,0
|
|
20230719,162100,402888370,7700,7700,7700,7700,0
|
|
20230719,162000,402888370,7700,7700,7700,7700,0
|
|
20230719,161900,402888370,7700,7700,7700,7700,0
|
|
20230719,161800,402888370,7700,7700,7700,7700,0
|
|
20230719,161700,402888370,7700,7700,7700,7700,0
|
|
20230719,161600,402888370,7700,7700,7700,7700,0
|
|
20230719,161500,402888370,7700,7700,7700,7700,0
|
|
20230719,161400,402888370,7700,7700,7700,7700,0
|
|
20230719,161300,402888370,7700,7700,7700,7700,0
|
|
20230719,161200,402888370,7700,7700,7700,7700,0
|
|
20230719,161100,402888370,7700,7700,7700,7700,0
|
|
20230719,161000,402888370,7700,7700,7700,7700,0
|
|
20230719,160900,402888370,7700,7700,7700,7700,0
|
|
20230719,160800,402888370,7700,7700,7700,7700,0
|
|
20230719,160700,402888370,7700,7700,7700,7700,0
|
|
20230719,160600,402888370,7700,7700,7700,7700,0
|
|
20230719,160500,402888370,7700,7700,7700,7700,0
|
|
20230719,160400,402888370,7700,7700,7700,7700,2958
|
|
20230719,160300,402888370,7700,7700,7700,7700,0
|
|
20230719,160200,402888370,7700,7700,7700,7700,0
|
|
20230719,160100,402888370,7700,7700,7700,7700,0
|
|
20230719,160000,402888370,7700,7700,7700,7700,0
|
|
20230719,155900,402888370,7700,7700,7700,7700,0
|
|
20230719,155800,402888370,7700,7700,7700,7700,0
|
|
20230719,155700,402888370,7700,7700,7700,7700,0
|
|
20230719,155600,402888370,7700,7700,7700,7700,0
|
|
20230719,155500,402888370,7700,7700,7700,7700,0
|
|
20230719,155400,402888370,7700,7700,7700,7700,0
|
|
20230719,155300,402888370,7700,7700,7700,7700,0
|
|
20230719,155200,402888370,7700,7700,7700,7700,0
|
|
20230719,155100,402888370,7700,7700,7700,7700,0
|
|
20230719,155000,402888370,7700,7700,7700,7700,0
|
|
20230719,154900,402888370,7700,7700,7700,7700,0
|
|
20230719,154800,402888370,7700,7700,7700,7700,0
|
|
20230719,154700,402888370,7700,7700,7700,7700,0
|
|
20230719,154600,402888370,7700,7700,7700,7700,0
|
|
20230719,154500,402888370,7700,7700,7700,7700,0
|
|
20230719,154400,402888370,7700,7700,7700,7700,0
|
|
20230719,154300,402888370,7700,7700,7700,7700,0
|
|
20230719,154200,402888370,7700,7700,7700,7700,0
|
|
20230719,154100,402888370,7700,7700,7700,7700,0
|
|
20230719,154000,402888370,7700,7700,7700,7700,0
|
|
20230719,153900,402888370,7700,7700,7700,7700,0
|
|
20230719,153800,402888370,7700,7700,7700,7700,0
|
|
20230719,153700,402888370,7700,7700,7700,7700,0
|
|
20230719,153600,402888370,7700,7700,7700,7700,0
|
|
20230719,153500,402888370,7700,7700,7700,7700,0
|
|
20230719,153400,402888370,7700,7700,7700,7700,2958
|
|
20230719,153300,402888370,7700,7700,7700,7700,0
|
|
20230719,153200,402888370,7700,7700,7700,7700,0
|
|
20230719,153100,402888370,7700,7700,7700,7700,0
|
|
20230719,153000,402888370,7700,7700,7700,7700,2958
|
|
20230719,152900,380111770,7710,7710,7710,7710,0
|
|
20230719,152800,380111770,7710,7710,7710,7710,0
|
|
20230719,152700,380111770,7710,7710,7710,7710,0
|
|
20230719,152600,380111770,7710,7710,7710,7710,0
|
|
20230719,152500,380111770,7710,7710,7710,7710,0
|
|
20230719,152400,380111770,7710,7710,7710,7710,0
|
|
20230719,152300,380111770,7710,7710,7710,7710,0
|
|
20230719,152200,380111770,7710,7710,7710,7710,0
|
|
20230719,152100,380111770,7710,7710,7710,7710,0
|
|
20230719,152000,380111770,7710,7710,7710,7710,0
|
|
20230719,151900,380111770,7710,7710,7710,7710,52
|
|
20230719,151800,379710850,7710,7710,7710,7710,5
|
|
20230719,151700,379672300,7700,7700,7700,7700,0
|
|
20230719,151600,379672300,7700,7700,7700,7700,300
|
|
20230719,151500,377362300,7700,7700,7700,7700,824
|
|
20230719,151400,371017500,7710,7710,7710,7710,11
|
|
20230719,151300,370932690,7700,7700,7700,7700,10
|
|
20230719,151200,370855690,7700,7710,7710,7700,102
|
|
20230719,151100,370070280,7700,7700,7700,7700,58
|
|
20230719,151000,369623680,7710,7710,7710,7710,0
|
|
20230719,150900,369623680,7710,7710,7710,7710,100
|
|
20230719,150800,368852680,7710,7710,7710,7710,50
|
|
20230719,150700,368467180,7710,7700,7710,7700,117
|
|
20230719,150600,367566120,7690,7690,7690,7690,53
|
|
20230719,150500,367158550,7690,7690,7690,7690,0
|
|
20230719,150400,367158550,7690,7690,7690,7690,0
|
|
20230719,150300,367158550,7690,7690,7690,7690,100
|
|
20230719,150200,366389550,7690,7690,7690,7690,23
|
|
20230719,150100,366212680,7690,7690,7690,7690,0
|
|
20230719,150000,366212680,7690,7690,7690,7690,0
|
|
20230719,145900,366212680,7690,7690,7690,7690,0
|
|
20230719,145800,366212680,7690,7690,7690,7690,0
|
|
20230719,145700,366212680,7690,7690,7690,7690,300
|
|
20230719,145600,363905680,7690,7690,7690,7690,0
|
|
20230719,145500,363905680,7690,7690,7690,7690,599
|
|
20230719,145400,359299370,7690,7690,7690,7690,1000
|
|
20230719,145300,351609370,7700,7700,7700,7700,510
|
|
20230719,145200,347682370,7700,7700,7700,7700,20
|
|
20230719,145100,347528370,7700,7700,7700,7700,230
|
|
20230719,145000,345757370,7700,7700,7700,7700,360
|
|
20230719,144900,342985370,7700,7700,7700,7700,4
|
|
20230719,144800,342954570,7710,7710,7710,7710,1
|
|
20230719,144700,342946860,7700,7700,7700,7700,93
|
|
20230719,144600,342230760,7700,7710,7710,7700,98
|
|
20230719,144500,341476140,7700,7700,7700,7700,131
|
|
20230719,144400,340467440,7700,7700,7700,7700,50
|
|
20230719,144300,340082440,7700,7700,7700,7700,0
|
|
20230719,144200,340082440,7700,7700,7700,7700,149
|
|
20230719,144100,338935140,7710,7700,7710,7700,2
|
|
20230719,144000,338919730,7690,7690,7690,7690,0
|
|
20230719,143900,338919730,7690,7690,7690,7690,0
|
|
20230719,143800,338919730,7690,7690,7690,7690,0
|
|
20230719,143700,338919730,7690,7700,7700,7690,50
|
|
20230719,143600,338534880,7700,7700,7700,7700,0
|
|
20230719,143500,338534880,7700,7700,7700,7700,0
|
|
20230719,143400,338534880,7700,7700,7700,7690,102
|
|
20230719,143300,337749490,7700,7700,7700,7700,96
|
|
20230719,143200,337010290,7700,7700,7700,7700,0
|
|
20230719,143100,337010290,7700,7700,7700,7700,102
|
|
20230719,143000,336224890,7700,7700,7700,7700,67
|
|
20230719,142900,335708990,7710,7710,7710,7710,0
|
|
20230719,142800,335708990,7710,7700,7710,7690,202
|
|
20230719,142700,334155380,7690,7700,7700,7690,100
|
|
20230719,142600,333385420,7690,7690,7690,7690,359
|
|
20230719,142500,330624710,7690,7690,7690,7690,1
|
|
20230719,142400,330617020,7690,7690,7690,7690,0
|
|
20230719,142300,330617020,7690,7710,7710,7690,398
|
|
20230719,142200,327556040,7700,7700,7700,7700,0
|
|
20230719,142100,327556040,7700,7700,7700,7700,250
|
|
20230719,142000,325631040,7700,7700,7700,7700,39
|
|
20230719,141900,325330740,7710,7710,7710,7710,0
|
|
20230719,141800,325330740,7710,7710,7710,7710,0
|
|
20230719,141700,325330740,7710,7710,7710,7710,10
|
|
20230719,141600,325253640,7700,7700,7700,7700,149
|
|
20230719,141500,324106340,7710,7710,7710,7710,0
|
|
20230719,141400,324106340,7710,7710,7710,7710,194
|
|
20230719,141300,322610600,7710,7690,7710,7690,27
|
|
20230719,141200,322402940,7690,7690,7690,7690,110
|
|
20230719,141100,321557040,7700,7700,7700,7700,510
|
|
20230719,141000,317630040,7700,7700,7700,7700,510
|
|
20230719,140900,313703040,7700,7700,7700,7700,0
|
|
20230719,140800,313703040,7700,7700,7700,7700,10
|
|
20230719,140700,313626040,7700,7700,7700,7700,0
|
|
20230719,140600,313626040,7700,7700,7700,7700,1
|
|
20230719,140500,313618340,7700,7700,7700,7700,0
|
|
20230719,140400,313618340,7700,7700,7700,7700,0
|
|
20230719,140300,313618340,7700,7700,7700,7700,0
|
|
20230719,140200,313618340,7700,7700,7700,7700,0
|
|
20230719,140100,313618340,7700,7700,7700,7700,0
|
|
20230719,140000,313618340,7700,7700,7700,7700,2
|
|
20230719,135900,313602940,7690,7700,7700,7690,1325
|
|
20230719,135800,303412470,7700,7700,7700,7700,0
|
|
20230719,135700,303412470,7700,7700,7700,7700,4
|
|
20230719,135600,303381670,7710,7700,7710,7700,18
|
|
20230719,135500,303243060,7700,7700,7700,7700,1
|
|
20230719,135400,303235360,7710,7710,7710,7710,0
|
|
20230719,135300,303235360,7710,7710,7710,7710,0
|
|
20230719,135200,303235360,7710,7710,7710,7710,1
|
|
20230719,135100,303227650,7700,7700,7700,7700,4
|
|
20230719,135000,303196850,7700,7700,7700,7700,31
|
|
20230719,134900,302958150,7700,7700,7700,7700,50
|
|
20230719,134800,302573150,7700,7700,7700,7700,5
|
|
20230719,134700,302534650,7700,7700,7700,7700,5
|
|
20230719,134600,302496150,7710,7700,7710,7690,673
|
|
20230719,134500,297308640,7700,7700,7700,7700,118
|
|
20230719,134400,296400040,7700,7700,7700,7700,0
|
|
20230719,134300,296400040,7700,7700,7700,7700,100
|
|
20230719,134200,295630040,7700,7700,7700,7700,0
|
|
20230719,134100,295630040,7700,7700,7700,7700,3
|
|
20230719,134000,295606940,7700,7700,7700,7700,3
|
|
20230719,133900,295583840,7700,7700,7700,7700,10
|
|
20230719,133800,295506840,7700,7700,7700,7700,0
|
|
20230719,133700,295506840,7700,7700,7700,7700,0
|
|
20230719,133600,295506840,7700,7700,7700,7700,0
|
|
20230719,133500,295506840,7700,7700,7700,7690,1107
|
|
20230719,133400,286992940,7700,7700,7700,7700,1
|
|
20230719,133300,286985240,7700,7710,7710,7700,89
|
|
20230719,133200,286299930,7710,7700,7710,7700,13
|
|
20230719,133100,286199820,7690,7690,7690,7690,0
|
|
20230719,133000,286199820,7690,7690,7690,7690,0
|
|
20230719,132900,286199820,7690,7690,7690,7690,0
|
|
20230719,132800,286199820,7690,7690,7690,7690,0
|
|
20230719,132700,286199820,7690,7690,7690,7690,50
|
|
20230719,132600,285815320,7690,7690,7690,7690,375
|
|
20230719,132500,282931570,7690,7690,7690,7690,0
|
|
20230719,132400,282931570,7690,7690,7690,7690,0
|
|
20230719,132300,282931570,7690,7690,7690,7690,232
|
|
20230719,132200,281147490,7690,7690,7690,7690,0
|
|
20230719,132100,281147490,7690,7690,7690,7690,0
|
|
20230719,132000,281147490,7690,7690,7690,7690,0
|
|
20230719,131900,281147490,7690,7690,7690,7690,100
|
|
20230719,131800,280378490,7700,7690,7700,7690,106
|
|
20230719,131700,279562320,7690,7700,7700,7690,3
|
|
20230719,131600,279539230,7700,7700,7700,7700,103
|
|
20230719,131500,278746130,7700,7700,7700,7700,1
|
|
20230719,131400,278738430,7700,7700,7700,7700,0
|
|
20230719,131300,278738430,7700,7700,7700,7700,0
|
|
20230719,131200,278738430,7700,7700,7700,7700,4
|
|
20230719,131100,278707630,7700,7700,7700,7700,0
|
|
20230719,131000,278707630,7700,7700,7700,7700,6
|
|
20230719,130900,278661430,7700,7700,7700,7700,4
|
|
20230719,130800,278630630,7700,7700,7700,7700,0
|
|
20230719,130700,278630630,7700,7700,7700,7700,0
|
|
20230719,130600,278630630,7700,7690,7700,7690,19
|
|
20230719,130500,278484510,7690,7690,7690,7690,15
|
|
20230719,130400,278369160,7680,7710,7710,7680,109
|
|
20230719,130300,277531770,7700,7690,7700,7690,5
|
|
20230719,130200,277493310,7690,7690,7690,7690,136
|
|
20230719,130100,276447470,7690,7690,7690,7690,20
|
|
20230719,130000,276293670,7690,7690,7690,7690,5
|
|
20230719,125900,276255220,7700,7700,7700,7700,0
|
|
20230719,125800,276255220,7700,7700,7700,7700,0
|
|
20230719,125700,276255220,7700,7700,7700,7700,350
|
|
20230719,125600,273560220,7700,7700,7700,7700,24
|
|
20230719,125500,273375420,7700,7680,7700,7680,134
|
|
20230719,125400,272343640,7690,7700,7700,7690,3
|
|
20230719,125300,272320560,7700,7700,7700,7700,0
|
|
20230719,125200,272320560,7700,7690,7700,7690,13
|
|
20230719,125100,272220510,7700,7700,7700,7700,1
|
|
20230719,125000,272212810,7700,7690,7700,7690,5
|
|
20230719,124900,272174350,7700,7700,7700,7700,1
|
|
20230719,124800,272166650,7680,7680,7680,7680,0
|
|
20230719,124700,272166650,7680,7680,7680,7680,51
|
|
20230719,124600,271774970,7690,7690,7690,7690,1223
|
|
20230719,124500,262370100,7700,7700,7700,7700,0
|
|
20230719,124400,262370100,7700,7700,7700,7700,0
|
|
20230719,124300,262370100,7700,7700,7700,7700,5
|
|
20230719,124200,262331600,7700,7700,7700,7700,12
|
|
20230719,124100,262239200,7710,7710,7710,7710,200
|
|
20230719,124000,260697200,7700,7700,7700,7700,37
|
|
20230719,123900,260412300,7700,7700,7700,7700,0
|
|
20230719,123800,260412300,7700,7700,7700,7700,463
|
|
20230719,123700,256847200,7700,7700,7700,7700,0
|
|
20230719,123600,256847200,7700,7700,7700,7700,3
|
|
20230719,123500,256824100,7700,7700,7700,7700,1
|
|
20230719,123400,256816400,7690,7690,7690,7690,50
|
|
20230719,123300,256431900,7700,7700,7700,7700,0
|
|
20230719,123200,256431900,7700,7700,7700,7690,8
|
|
20230719,123100,256370350,7700,7700,7700,7690,388
|
|
20230719,123000,253386450,7700,7700,7700,7700,0
|
|
20230719,122900,253386450,7700,7700,7700,7700,117
|
|
20230719,122800,252485550,7710,7710,7710,7710,0
|
|
20230719,122700,252485550,7710,7710,7710,7710,311
|
|
20230719,122600,250087740,7710,7710,7710,7710,0
|
|
20230719,122500,250087740,7710,7710,7710,7710,0
|
|
20230719,122400,250087740,7710,7710,7710,7710,5
|
|
20230719,122300,250049190,7710,7710,7710,7710,2
|
|
20230719,122200,250033770,7700,7700,7700,7700,4
|
|
20230719,122100,250002970,7700,7700,7700,7700,0
|
|
20230719,122000,250002970,7700,7700,7700,7700,0
|
|
20230719,121900,250002970,7700,7700,7700,7700,0
|
|
20230719,121800,250002970,7700,7700,7700,7700,30
|
|
20230719,121700,249771970,7700,7700,7700,7690,64
|
|
20230719,121600,249279180,7700,7700,7700,7700,4
|
|
20230719,121500,249248380,7700,7710,7710,7700,825
|
|
20230719,121400,242895870,7700,7700,7700,7700,0
|
|
20230719,121300,242895870,7700,7700,7700,7700,1
|
|
20230719,121200,242888170,7710,7710,7710,7710,0
|
|
20230719,121100,242888170,7710,7710,7710,7710,0
|
|
20230719,121000,242888170,7710,7710,7710,7710,0
|
|
20230719,120900,242888170,7710,7710,7710,7710,0
|
|
20230719,120800,242888170,7710,7710,7710,7710,2
|
|
20230719,120700,242872750,7710,7710,7710,7710,0
|
|
20230719,120600,242872750,7710,7710,7710,7710,10
|
|
20230719,120500,242795650,7710,7710,7710,7710,0
|
|
20230719,120400,242795650,7710,7710,7710,7710,0
|
|
20230719,120300,242795650,7710,7710,7710,7710,0
|
|
20230719,120200,242795650,7710,7710,7710,7710,0
|
|
20230719,120100,242795650,7710,7710,7710,7710,0
|
|
20230719,120000,242795650,7710,7710,7710,7710,0
|
|
20230719,115900,242795650,7710,7710,7710,7710,10
|
|
20230719,115800,242718550,7710,7710,7710,7710,2
|
|
20230719,115700,242703130,7710,7710,7710,7710,0
|
|
20230719,115600,242703130,7710,7710,7710,7710,0
|
|
20230719,115500,242703130,7710,7710,7710,7710,0
|
|
20230719,115400,242703130,7710,7710,7710,7710,0
|
|
20230719,115300,242703130,7710,7710,7710,7710,0
|
|
20230719,115200,242703130,7710,7710,7710,7710,1
|
|
20230719,115100,242695420,7710,7710,7710,7710,0
|
|
20230719,115000,242695420,7710,7710,7710,7710,0
|
|
20230719,114900,242695420,7710,7710,7710,7710,0
|
|
20230719,114800,242695420,7710,7700,7710,7700,185
|
|
20230719,114700,241269480,7700,7700,7700,7700,9
|
|
20230719,114600,241200180,7700,7700,7700,7700,9
|
|
20230719,114500,241130880,7700,7700,7700,7700,244
|
|
20230719,114400,239252080,7700,7700,7700,7700,5
|
|
20230719,114300,239213580,7710,7710,7710,7710,13
|
|
20230719,114200,239113350,7710,7710,7710,7710,500
|
|
20230719,114100,235258350,7710,7710,7710,7710,1
|
|
20230719,114000,235250640,7680,7700,7700,7680,21
|
|
20230719,113900,235089080,7720,7720,7720,7720,1
|
|
20230719,113800,235081360,7720,7720,7720,7720,0
|
|
20230719,113700,235081360,7720,7720,7720,7720,2
|
|
20230719,113600,235065920,7720,7720,7720,7720,0
|
|
20230719,113500,235065920,7720,7720,7720,7720,0
|
|
20230719,113400,235065920,7720,7720,7720,7720,1
|
|
20230719,113300,235058200,7720,7690,7720,7690,7
|
|
20230719,113200,235004340,7700,7700,7700,7700,1
|
|
20230719,113100,234996640,7690,7710,7710,7690,50
|
|
20230719,113000,234612120,7700,7700,7700,7700,1
|
|
20230719,112900,234604420,7700,7700,7700,7700,69
|
|
20230719,112800,234073120,7700,7700,7700,7700,3
|
|
20230719,112700,234050020,7680,7710,7710,7680,2285
|
|
20230719,112600,216471780,7710,7710,7710,7710,18
|
|
20230719,112500,216333000,7700,7700,7700,7700,0
|
|
20230719,112400,216333000,7700,7700,7700,7700,0
|
|
20230719,112300,216333000,7700,7720,7720,7700,104
|
|
20230719,112200,215532050,7710,7710,7710,7710,0
|
|
20230719,112100,215532050,7710,7710,7710,7710,100
|
|
20230719,112000,214761050,7710,7710,7710,7710,1
|
|
20230719,111900,214753340,7730,7730,7730,7730,1
|
|
20230719,111800,214745610,7730,7730,7730,7730,11
|
|
20230719,111700,214660580,7730,7730,7730,7730,0
|
|
20230719,111600,214660580,7730,7710,7730,7700,35
|
|
20230719,111500,214390670,7700,7700,7700,7700,0
|
|
20230719,111400,214390670,7700,7700,7700,7700,0
|
|
20230719,111300,214390670,7700,7700,7700,7700,45
|
|
20230719,111200,214044170,7700,7710,7710,7700,90
|
|
20230719,111100,213351160,7710,7710,7710,7710,30
|
|
20230719,111000,213119860,7710,7710,7710,7710,99
|
|
20230719,110900,212356570,7710,7710,7710,7710,2
|
|
20230719,110800,212341150,7710,7710,7710,7710,2
|
|
20230719,110700,212325730,7710,7720,7720,7700,572
|
|
20230719,110600,207912830,7730,7720,7730,7720,12
|
|
20230719,110500,207820080,7720,7720,7720,7720,1
|
|
20230719,110400,207812360,7720,7720,7720,7720,36
|
|
20230719,110300,207534440,7720,7720,7720,7720,0
|
|
20230719,110200,207534440,7720,7720,7720,7720,12
|
|
20230719,110100,207441800,7720,7720,7720,7720,0
|
|
20230719,110000,207441800,7720,7720,7720,7720,12
|
|
20230719,105900,207349160,7730,7730,7730,7730,0
|
|
20230719,105800,207349160,7730,7730,7730,7730,1
|
|
20230719,105700,207341430,7740,7740,7740,7740,23
|
|
20230719,105600,207163410,7740,7730,7740,7720,102
|
|
20230719,105500,206375940,7720,7720,7720,7720,1
|
|
20230719,105400,206368220,7730,7730,7730,7730,0
|
|
20230719,105300,206368220,7730,7730,7730,7730,1
|
|
20230719,105200,206360490,7730,7730,7730,7730,70
|
|
20230719,105100,205819390,7730,7730,7730,7730,0
|
|
20230719,105000,205819390,7730,7730,7730,7730,0
|
|
20230719,104900,205819390,7730,7730,7730,7730,0
|
|
20230719,104800,205819390,7730,7740,7740,7730,108
|
|
20230719,104700,204984540,7730,7730,7730,7730,0
|
|
20230719,104600,204984540,7730,7730,7730,7730,0
|
|
20230719,104500,204984540,7730,7730,7730,7730,1300
|
|
20230719,104400,194935540,7730,7730,7730,7730,1
|
|
20230719,104300,194927810,7730,7730,7730,7730,0
|
|
20230719,104200,194927810,7730,7730,7730,7730,22
|
|
20230719,104100,194757750,7730,7740,7740,7730,3252
|
|
20230719,104000,169587410,7750,7750,7750,7750,0
|
|
20230719,103900,169587410,7750,7750,7750,7750,695
|
|
20230719,103800,164201160,7750,7760,7760,7750,74
|
|
20230719,103700,163627560,7750,7750,7750,7750,0
|
|
20230719,103600,163627560,7750,7750,7750,7750,20
|
|
20230719,103500,163472560,7750,7750,7750,7750,211
|
|
20230719,103400,161837310,7750,7750,7750,7750,0
|
|
20230719,103300,161837310,7750,7750,7750,7750,0
|
|
20230719,103200,161837310,7750,7750,7750,7750,0
|
|
20230719,103100,161837310,7750,7750,7750,7750,0
|
|
20230719,103000,161837310,7750,7750,7750,7750,0
|
|
20230719,102900,161837310,7750,7750,7750,7750,30
|
|
20230719,102800,161604810,7750,7750,7750,7750,5
|
|
20230719,102700,161566060,7750,7750,7750,7750,94
|
|
20230719,102600,160837560,7750,7750,7750,7750,0
|
|
20230719,102500,160837560,7750,7750,7750,7750,0
|
|
20230719,102400,160837560,7750,7750,7750,7750,0
|
|
20230719,102300,160837560,7750,7750,7750,7750,70
|
|
20230719,102200,160295060,7750,7750,7750,7750,1086
|
|
20230719,102100,151878560,7750,7750,7750,7750,0
|
|
20230719,102000,151878560,7750,7750,7750,7750,0
|
|
20230719,101900,151878560,7750,7750,7750,7750,0
|
|
20230719,101800,151878560,7750,7750,7750,7750,720
|
|
20230719,101700,146298560,7750,7750,7750,7750,0
|
|
20230719,101600,146298560,7750,7760,7760,7750,303
|
|
20230719,101500,143950300,7770,7770,7770,7770,1
|
|
20230719,101400,143942530,7760,7760,7760,7760,299
|
|
20230719,101300,141622290,7760,7760,7760,7760,1
|
|
20230719,101200,141614530,7770,7770,7770,7770,0
|
|
20230719,101100,141614530,7770,7770,7770,7770,0
|
|
20230719,101000,141614530,7770,7770,7770,7770,0
|
|
20230719,100900,141614530,7770,7770,7770,7770,0
|
|
20230719,100800,141614530,7770,7770,7770,7770,1
|
|
20230719,100700,141606760,7770,7770,7770,7770,0
|
|
20230719,100600,141606760,7770,7770,7770,7770,144
|
|
20230719,100500,140487880,7770,7760,7770,7760,936
|
|
20230719,100400,133217430,7760,7760,7760,7760,0
|
|
20230719,100300,133217430,7760,7760,7760,7760,1
|
|
20230719,100200,133209670,7740,7740,7740,7740,0
|
|
20230719,100100,133209670,7740,7740,7740,7740,0
|
|
20230719,100000,133209670,7740,7740,7740,7740,100
|
|
20230719,095900,132435670,7740,7740,7750,7740,187
|
|
20230719,095800,130988280,7750,7750,7750,7750,84
|
|
20230719,095700,130337280,7750,7750,7750,7750,100
|
|
20230719,095600,129562280,7750,7750,7750,7750,662
|
|
20230719,095500,124431780,7750,7750,7750,7750,161
|
|
20230719,095400,123184030,7750,7760,7760,7750,177
|
|
20230719,095300,121810580,7760,7760,7760,7760,201
|
|
20230719,095200,120250820,7760,7760,7760,7760,171
|
|
20230719,095100,118923860,7760,7760,7760,7760,31
|
|
20230719,095000,118683300,7730,7740,7740,7730,372
|
|
20230719,094900,115806950,7740,7740,7740,7740,29
|
|
20230719,094800,115582490,7750,7750,7750,7750,1
|
|
20230719,094700,115574740,7760,7750,7760,7750,2
|
|
20230719,094600,115559230,7730,7740,7740,7730,1028
|
|
20230719,094500,107603280,7770,7750,7770,7740,307
|
|
20230719,094400,105221930,7750,7750,7750,7750,0
|
|
20230719,094300,105221930,7750,7750,7750,7750,0
|
|
20230719,094200,105221930,7750,7750,7750,7750,50
|
|
20230719,094100,104834430,7750,7750,7750,7750,14
|
|
20230719,094000,104725930,7770,7770,7770,7770,2
|
|
20230719,093900,104710390,7770,7770,7770,7770,0
|
|
20230719,093800,104710390,7770,7760,7770,7760,14
|
|
20230719,093700,104601710,7770,7760,7770,7760,13
|
|
20230719,093600,104500800,7760,7760,7760,7760,500
|
|
20230719,093500,100620800,7760,7760,7760,7760,2
|
|
20230719,093400,100605280,7760,7760,7760,7760,9
|
|
20230719,093300,100535440,7760,7760,7760,7760,21
|
|
20230719,093200,100372480,7750,7750,7750,7750,1
|
|
20230719,093100,100364730,7760,7760,7760,7760,2
|
|
20230719,093000,100349210,7730,7730,7730,7730,5
|
|
20230719,092900,100310560,7760,7760,7760,7760,0
|
|
20230719,092800,100310560,7760,7760,7760,7760,0
|
|
20230719,092700,100310560,7760,7710,7760,7690,1342
|
|
20230719,092600,89984860,7710,7760,7760,7710,121
|
|
20230719,092500,89051900,7720,7740,7760,7720,86
|
|
20230719,092400,88386740,7730,7730,7740,7730,360
|
|
20230719,092300,85602640,7730,7730,7730,7730,96
|
|
20230719,092200,84860560,7730,7730,7730,7730,145
|
|
20230719,092100,83739710,7730,7730,7730,7730,10
|
|
20230719,092000,83662410,7780,7780,7780,7780,0
|
|
20230719,091900,83662410,7780,7740,7780,7740,440
|
|
20230719,091800,80239330,7780,7750,7780,7650,3670
|
|
20230719,091700,51948690,7760,7760,7760,7760,302
|
|
20230719,091600,49605170,7770,7770,7770,7770,52
|
|
20230719,091500,49201130,7790,7790,7790,7790,5
|
|
20230719,091400,49162180,7790,7790,7790,7770,108
|
|
20230719,091300,48322880,7800,7800,7800,7800,0
|
|
20230719,091200,48322880,7800,7800,7800,7800,555
|
|
20230719,091100,43993880,7800,7800,7800,7800,600
|
|
20230719,091000,39313880,7800,7800,7800,7800,31
|
|
20230719,090900,39072080,7800,7800,7800,7800,830
|
|
20230719,090800,32598080,7770,7770,7770,7770,0
|
|
20230719,090700,32598080,7770,7770,7770,7770,303
|
|
20230719,090600,30243770,7770,7760,7770,7760,420
|
|
20230719,090500,26980970,7760,7770,7770,7760,346
|
|
20230719,090400,24292580,7770,7800,7800,7770,677
|
|
20230719,090300,19020290,7800,7800,7800,7800,106
|
|
20230719,090200,18193490,7800,7800,7800,7800,94
|
|
20230719,090100,17460290,7800,7800,7800,7800,48
|
|
20230719,090000,17085890,7800,7810,7810,7800,2189
|