654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,195100,477882740,7670,7670,7670,7670,693
|
|
20230721,195000,477882740,7670,7670,7670,7670,0
|
|
20230721,194900,477882740,7670,7670,7670,7670,0
|
|
20230721,194800,477882740,7670,7670,7670,7670,0
|
|
20230721,194700,477882740,7670,7670,7670,7670,0
|
|
20230721,194600,477882740,7670,7670,7670,7670,0
|
|
20230721,194500,477882740,7670,7670,7670,7670,0
|
|
20230721,194400,477882740,7670,7670,7670,7670,0
|
|
20230721,194300,477882740,7670,7670,7670,7670,0
|
|
20230721,194200,477882740,7670,7670,7670,7670,0
|
|
20230721,194100,477882740,7670,7670,7670,7670,0
|
|
20230721,194000,477882740,7670,7670,7670,7670,0
|
|
20230721,193900,477882740,7670,7670,7670,7670,0
|
|
20230721,193800,477882740,7670,7670,7670,7670,0
|
|
20230721,193700,477882740,7670,7670,7670,7670,0
|
|
20230721,193600,477882740,7670,7670,7670,7670,0
|
|
20230721,193500,477882740,7670,7670,7670,7670,0
|
|
20230721,193400,477882740,7670,7670,7670,7670,0
|
|
20230721,193300,477882740,7670,7670,7670,7670,0
|
|
20230721,193200,477882740,7670,7670,7670,7670,0
|
|
20230721,193100,477882740,7670,7670,7670,7670,0
|
|
20230721,193000,477882740,7670,7670,7670,7670,0
|
|
20230721,192900,477882740,7670,7670,7670,7670,0
|
|
20230721,192800,477882740,7670,7670,7670,7670,0
|
|
20230721,192700,477882740,7670,7670,7670,7670,0
|
|
20230721,192600,477882740,7670,7670,7670,7670,0
|
|
20230721,192500,477882740,7670,7670,7670,7670,0
|
|
20230721,192400,477882740,7670,7670,7670,7670,0
|
|
20230721,192300,477882740,7670,7670,7670,7670,0
|
|
20230721,192200,477882740,7670,7670,7670,7670,0
|
|
20230721,192100,477882740,7670,7670,7670,7670,693
|
|
20230721,192000,477882740,7670,7670,7670,7670,0
|
|
20230721,191900,477882740,7670,7670,7670,7670,0
|
|
20230721,191800,477882740,7670,7670,7670,7670,0
|
|
20230721,191700,477882740,7670,7670,7670,7670,0
|
|
20230721,191600,477882740,7670,7670,7670,7670,0
|
|
20230721,191500,477882740,7670,7670,7670,7670,0
|
|
20230721,191400,477882740,7670,7670,7670,7670,0
|
|
20230721,191300,477882740,7670,7670,7670,7670,0
|
|
20230721,191200,477882740,7670,7670,7670,7670,0
|
|
20230721,191100,477882740,7670,7670,7670,7670,0
|
|
20230721,191000,477882740,7670,7670,7670,7670,0
|
|
20230721,190900,477882740,7670,7670,7670,7670,0
|
|
20230721,190800,477882740,7670,7670,7670,7670,0
|
|
20230721,190700,477882740,7670,7670,7670,7670,0
|
|
20230721,190600,477882740,7670,7670,7670,7670,0
|
|
20230721,190500,477882740,7670,7670,7670,7670,0
|
|
20230721,190400,477882740,7670,7670,7670,7670,0
|
|
20230721,190300,477882740,7670,7670,7670,7670,0
|
|
20230721,190200,477882740,7670,7670,7670,7670,0
|
|
20230721,190100,477882740,7670,7670,7670,7670,0
|
|
20230721,190000,477882740,7670,7670,7670,7670,0
|
|
20230721,185900,477882740,7670,7670,7670,7670,0
|
|
20230721,185800,477882740,7670,7670,7670,7670,0
|
|
20230721,185700,477882740,7670,7670,7670,7670,0
|
|
20230721,185600,477882740,7670,7670,7670,7670,0
|
|
20230721,185500,477882740,7670,7670,7670,7670,0
|
|
20230721,185400,477882740,7670,7670,7670,7670,0
|
|
20230721,185300,477882740,7670,7670,7670,7670,0
|
|
20230721,185200,477882740,7670,7670,7670,7670,0
|
|
20230721,185100,477882740,7670,7670,7670,7670,693
|
|
20230721,185000,477882740,7670,7670,7670,7670,0
|
|
20230721,184900,477882740,7670,7670,7670,7670,0
|
|
20230721,184800,477882740,7670,7670,7670,7670,0
|
|
20230721,184700,477882740,7670,7670,7670,7670,0
|
|
20230721,184600,477882740,7670,7670,7670,7670,0
|
|
20230721,184500,477882740,7670,7670,7670,7670,0
|
|
20230721,184400,477882740,7670,7670,7670,7670,0
|
|
20230721,184300,477882740,7670,7670,7670,7670,0
|
|
20230721,184200,477882740,7670,7670,7670,7670,0
|
|
20230721,184100,477882740,7670,7670,7670,7670,0
|
|
20230721,184000,477882740,7670,7670,7670,7670,0
|
|
20230721,183900,477882740,7670,7670,7670,7670,0
|
|
20230721,183800,477882740,7670,7670,7670,7670,0
|
|
20230721,183700,477882740,7670,7670,7670,7670,0
|
|
20230721,183600,477882740,7670,7670,7670,7670,0
|
|
20230721,183500,477882740,7670,7670,7670,7670,0
|
|
20230721,183400,477882740,7670,7670,7670,7670,0
|
|
20230721,183300,477882740,7670,7670,7670,7670,0
|
|
20230721,183200,477882740,7670,7670,7670,7670,0
|
|
20230721,183100,477882740,7670,7670,7670,7670,0
|
|
20230721,183000,477882740,7670,7670,7670,7670,0
|
|
20230721,182900,477882740,7670,7670,7670,7670,0
|
|
20230721,182800,477882740,7670,7670,7670,7670,0
|
|
20230721,182700,477882740,7670,7670,7670,7670,0
|
|
20230721,182600,477882740,7670,7670,7670,7670,0
|
|
20230721,182500,477882740,7670,7670,7670,7670,0
|
|
20230721,182400,477882740,7670,7670,7670,7670,0
|
|
20230721,182300,477882740,7670,7670,7670,7670,0
|
|
20230721,182200,477882740,7670,7670,7670,7670,0
|
|
20230721,182100,477882740,7670,7670,7670,7670,693
|
|
20230721,182000,477882740,7670,7670,7670,7670,0
|
|
20230721,181900,477882740,7670,7670,7670,7670,0
|
|
20230721,181800,477882740,7670,7670,7670,7670,0
|
|
20230721,181700,477882740,7670,7670,7670,7670,0
|
|
20230721,181600,477882740,7670,7670,7670,7670,0
|
|
20230721,181500,477882740,7670,7670,7670,7670,0
|
|
20230721,181400,477882740,7670,7670,7670,7670,0
|
|
20230721,181300,477882740,7670,7670,7670,7670,0
|
|
20230721,181200,477882740,7670,7670,7670,7670,0
|
|
20230721,181100,477882740,7670,7670,7670,7670,0
|
|
20230721,181000,477882740,7670,7670,7670,7670,0
|
|
20230721,180900,477882740,7670,7670,7670,7670,0
|
|
20230721,180800,477882740,7670,7670,7670,7670,0
|
|
20230721,180700,477882740,7670,7670,7670,7670,0
|
|
20230721,180600,477882740,7670,7670,7670,7670,0
|
|
20230721,180500,477882740,7670,7670,7670,7670,0
|
|
20230721,180400,477882740,7670,7670,7670,7670,0
|
|
20230721,180300,477882740,7670,7670,7670,7670,0
|
|
20230721,180200,477882740,7670,7670,7670,7670,0
|
|
20230721,180100,477882740,7670,7670,7670,7670,0
|
|
20230721,180000,477882740,7670,7670,7670,7670,0
|
|
20230721,175900,477882740,7670,7670,7670,7670,0
|
|
20230721,175800,477882740,7670,7670,7670,7670,0
|
|
20230721,175700,477882740,7670,7670,7670,7670,0
|
|
20230721,175600,477882740,7670,7670,7670,7670,0
|
|
20230721,175500,477882740,7670,7670,7670,7670,0
|
|
20230721,175400,477882740,7670,7670,7670,7670,0
|
|
20230721,175300,477882740,7670,7670,7670,7670,0
|
|
20230721,175200,477882740,7670,7670,7670,7670,0
|
|
20230721,175100,477882740,7670,7670,7670,7670,693
|
|
20230721,175000,477882740,7670,7670,7670,7670,0
|
|
20230721,174900,477882740,7670,7670,7670,7670,0
|
|
20230721,174800,477882740,7670,7670,7670,7670,0
|
|
20230721,174700,477882740,7670,7670,7670,7670,0
|
|
20230721,174600,477882740,7670,7670,7670,7670,0
|
|
20230721,174500,477882740,7670,7670,7670,7670,0
|
|
20230721,174400,477882740,7670,7670,7670,7670,0
|
|
20230721,174300,477882740,7670,7670,7670,7670,0
|
|
20230721,174200,477882740,7670,7670,7670,7670,0
|
|
20230721,174100,477882740,7670,7670,7670,7670,0
|
|
20230721,174000,477882740,7670,7670,7670,7670,0
|
|
20230721,173900,477882740,7670,7670,7670,7670,0
|
|
20230721,173800,477882740,7670,7670,7670,7670,0
|
|
20230721,173700,477882740,7670,7670,7670,7670,0
|
|
20230721,173600,477882740,7670,7670,7670,7670,0
|
|
20230721,173500,477882740,7670,7670,7670,7670,0
|
|
20230721,173400,477882740,7670,7670,7670,7670,0
|
|
20230721,173300,477882740,7670,7670,7670,7670,0
|
|
20230721,173200,477882740,7670,7670,7670,7670,0
|
|
20230721,173100,477882740,7670,7670,7670,7670,0
|
|
20230721,173000,477882740,7670,7670,7670,7670,0
|
|
20230721,172900,477882740,7670,7670,7670,7670,0
|
|
20230721,172800,477882740,7670,7670,7670,7670,0
|
|
20230721,172700,477882740,7670,7670,7670,7670,0
|
|
20230721,172600,477882740,7670,7670,7670,7670,0
|
|
20230721,172500,477882740,7670,7670,7670,7670,0
|
|
20230721,172400,477882740,7670,7670,7670,7670,0
|
|
20230721,172300,477882740,7670,7670,7670,7670,0
|
|
20230721,172200,477882740,7670,7670,7670,7670,0
|
|
20230721,172100,477882740,7670,7670,7670,7670,693
|
|
20230721,172000,477882740,7670,7670,7670,7670,0
|
|
20230721,171900,477882740,7670,7670,7670,7670,0
|
|
20230721,171800,477882740,7670,7670,7670,7670,0
|
|
20230721,171700,477882740,7670,7670,7670,7670,0
|
|
20230721,171600,477882740,7670,7670,7670,7670,0
|
|
20230721,171500,477882740,7670,7670,7670,7670,0
|
|
20230721,171400,477882740,7670,7670,7670,7670,0
|
|
20230721,171300,477882740,7670,7670,7670,7670,0
|
|
20230721,171200,477882740,7670,7670,7670,7670,0
|
|
20230721,171100,477882740,7670,7670,7670,7670,0
|
|
20230721,171000,477882740,7670,7670,7670,7670,0
|
|
20230721,170900,477882740,7670,7670,7670,7670,0
|
|
20230721,170800,477882740,7670,7670,7670,7670,0
|
|
20230721,170700,477882740,7670,7670,7670,7670,0
|
|
20230721,170600,477882740,7670,7670,7670,7670,0
|
|
20230721,170500,477882740,7670,7670,7670,7670,0
|
|
20230721,170400,477882740,7670,7670,7670,7670,0
|
|
20230721,170300,477882740,7670,7670,7670,7670,0
|
|
20230721,170200,477882740,7670,7670,7670,7670,0
|
|
20230721,170100,477882740,7670,7670,7670,7670,0
|
|
20230721,170000,477882740,7670,7670,7670,7670,0
|
|
20230721,165900,477882740,7670,7670,7670,7670,0
|
|
20230721,165800,477882740,7670,7670,7670,7670,0
|
|
20230721,165700,477882740,7670,7670,7670,7670,0
|
|
20230721,165600,477882740,7670,7670,7670,7670,0
|
|
20230721,165500,477882740,7670,7670,7670,7670,0
|
|
20230721,165400,477882740,7670,7670,7670,7670,0
|
|
20230721,165300,477882740,7670,7670,7670,7670,0
|
|
20230721,165200,477882740,7670,7670,7670,7670,0
|
|
20230721,165100,477882740,7670,7670,7670,7670,693
|
|
20230721,165000,477882740,7670,7670,7670,7670,0
|
|
20230721,164900,477882740,7670,7670,7670,7670,0
|
|
20230721,164800,477882740,7670,7670,7670,7670,0
|
|
20230721,164700,477882740,7670,7670,7670,7670,0
|
|
20230721,164600,477882740,7670,7670,7670,7670,0
|
|
20230721,164500,477882740,7670,7670,7670,7670,0
|
|
20230721,164400,477882740,7670,7670,7670,7670,0
|
|
20230721,164300,477882740,7670,7670,7670,7670,0
|
|
20230721,164200,477882740,7670,7670,7670,7670,0
|
|
20230721,164100,477882740,7670,7670,7670,7670,0
|
|
20230721,164000,477882740,7670,7670,7670,7670,0
|
|
20230721,163900,477882740,7670,7670,7670,7670,0
|
|
20230721,163800,477882740,7670,7670,7670,7670,0
|
|
20230721,163700,477882740,7670,7670,7670,7670,0
|
|
20230721,163600,477882740,7670,7670,7670,7670,0
|
|
20230721,163500,477882740,7670,7670,7670,7670,0
|
|
20230721,163400,477882740,7670,7670,7670,7670,0
|
|
20230721,163300,477882740,7670,7670,7670,7670,0
|
|
20230721,163200,477882740,7670,7670,7670,7670,0
|
|
20230721,163100,477882740,7670,7670,7670,7670,0
|
|
20230721,163000,477882740,7670,7670,7670,7670,0
|
|
20230721,162900,477882740,7670,7670,7670,7670,0
|
|
20230721,162800,477882740,7670,7670,7670,7670,0
|
|
20230721,162700,477882740,7670,7670,7670,7670,0
|
|
20230721,162600,477882740,7670,7670,7670,7670,0
|
|
20230721,162500,477882740,7670,7670,7670,7670,0
|
|
20230721,162400,477882740,7670,7670,7670,7670,0
|
|
20230721,162300,477882740,7670,7670,7670,7670,0
|
|
20230721,162200,477882740,7670,7670,7670,7670,0
|
|
20230721,162100,477882740,7670,7670,7670,7670,693
|
|
20230721,162000,477882740,7670,7670,7670,7670,0
|
|
20230721,161900,477882740,7670,7670,7670,7670,0
|
|
20230721,161800,477882740,7670,7670,7670,7670,0
|
|
20230721,161700,477882740,7670,7670,7670,7670,0
|
|
20230721,161600,477882740,7670,7670,7670,7670,0
|
|
20230721,161500,477882740,7670,7670,7670,7670,0
|
|
20230721,161400,477882740,7670,7670,7670,7670,0
|
|
20230721,161300,477882740,7670,7670,7670,7670,0
|
|
20230721,161200,477882740,7670,7670,7670,7670,0
|
|
20230721,161100,477882740,7670,7670,7670,7670,0
|
|
20230721,161000,477882740,7670,7670,7670,7670,0
|
|
20230721,160900,477882740,7670,7670,7670,7670,0
|
|
20230721,160800,477882740,7670,7670,7670,7670,0
|
|
20230721,160700,477882740,7670,7670,7670,7670,0
|
|
20230721,160600,477882740,7670,7670,7670,7670,0
|
|
20230721,160500,477882740,7670,7670,7670,7670,0
|
|
20230721,160400,477882740,7670,7670,7670,7670,0
|
|
20230721,160300,477882740,7670,7670,7670,7670,0
|
|
20230721,160200,477882740,7670,7670,7670,7670,0
|
|
20230721,160100,477882740,7670,7670,7670,7670,0
|
|
20230721,160000,477882740,7670,7670,7670,7670,0
|
|
20230721,155900,477882740,7670,7670,7670,7670,0
|
|
20230721,155800,477882740,7670,7670,7670,7670,0
|
|
20230721,155700,477882740,7670,7670,7670,7670,0
|
|
20230721,155600,477882740,7670,7670,7670,7670,0
|
|
20230721,155500,477882740,7670,7670,7670,7670,0
|
|
20230721,155400,477882740,7670,7670,7670,7670,0
|
|
20230721,155300,477882740,7670,7670,7670,7670,0
|
|
20230721,155200,477882740,7670,7670,7670,7670,0
|
|
20230721,155100,477882740,7670,7670,7670,7670,693
|
|
20230721,155000,477882740,7670,7670,7670,7670,0
|
|
20230721,154900,477882740,7670,7670,7670,7670,0
|
|
20230721,154800,477882740,7670,7670,7670,7670,0
|
|
20230721,154700,477882740,7670,7670,7670,7670,0
|
|
20230721,154600,477882740,7670,7670,7670,7670,0
|
|
20230721,154500,477882740,7670,7670,7670,7670,0
|
|
20230721,154400,477882740,7670,7670,7670,7670,0
|
|
20230721,154300,477882740,7670,7670,7670,7670,0
|
|
20230721,154200,477882740,7670,7670,7670,7670,0
|
|
20230721,154100,477882740,7670,7670,7670,7670,0
|
|
20230721,154000,477882740,7670,7670,7670,7670,0
|
|
20230721,153900,477882740,7670,7670,7670,7670,0
|
|
20230721,153800,477882740,7670,7670,7670,7670,0
|
|
20230721,153700,477882740,7670,7670,7670,7670,0
|
|
20230721,153600,477882740,7670,7670,7670,7670,0
|
|
20230721,153500,477882740,7670,7670,7670,7670,0
|
|
20230721,153400,477882740,7670,7670,7670,7670,0
|
|
20230721,153300,477882740,7670,7670,7670,7670,0
|
|
20230721,153200,477882740,7670,7670,7670,7670,0
|
|
20230721,153100,477882740,7670,7670,7670,7670,0
|
|
20230721,153000,477882740,7670,7670,7670,7670,693
|
|
20230721,152900,472567430,7690,7690,7690,7690,0
|
|
20230721,152800,472567430,7690,7690,7690,7690,0
|
|
20230721,152700,472567430,7690,7690,7690,7690,0
|
|
20230721,152600,472567430,7690,7690,7690,7690,0
|
|
20230721,152500,472567430,7690,7690,7690,7690,0
|
|
20230721,152400,472567430,7690,7690,7690,7690,0
|
|
20230721,152300,472567430,7690,7690,7690,7690,0
|
|
20230721,152200,472567430,7690,7690,7690,7690,0
|
|
20230721,152100,472567430,7690,7690,7690,7690,0
|
|
20230721,152000,472567430,7690,7690,7690,7690,0
|
|
20230721,151900,472567430,7690,7690,7690,7690,0
|
|
20230721,151800,472567430,7690,7690,7690,7690,0
|
|
20230721,151700,472567430,7690,7690,7690,7690,130
|
|
20230721,151600,471567730,7680,7680,7680,7680,3
|
|
20230721,151500,471544690,7690,7680,7690,7680,236
|
|
20230721,151400,469731210,7680,7680,7680,7680,15
|
|
20230721,151300,469616010,7680,7680,7680,7680,10
|
|
20230721,151200,469539210,7680,7680,7680,7680,15
|
|
20230721,151100,469424010,7680,7680,7680,7680,0
|
|
20230721,151000,469424010,7680,7670,7680,7670,310
|
|
20230721,150900,467046050,7670,7670,7670,7670,476
|
|
20230721,150800,463395130,7670,7670,7670,7670,100
|
|
20230721,150700,462628130,7670,7670,7670,7670,547
|
|
20230721,150600,458432640,7670,7680,7680,7670,526
|
|
20230721,150500,454396670,7680,7680,7680,7680,10
|
|
20230721,150400,454319870,7690,7690,7690,7690,40
|
|
20230721,150300,454012270,7690,7690,7690,7690,36
|
|
20230721,150200,453735430,7690,7690,7690,7690,340
|
|
20230721,150100,451120830,7690,7690,7690,7670,2424
|
|
20230721,150000,432509670,7690,7690,7690,7690,15
|
|
20230721,145900,432394320,7680,7680,7680,7680,0
|
|
20230721,145800,432394320,7680,7680,7680,7680,0
|
|
20230721,145700,432394320,7680,7690,7690,7680,1107
|
|
20230721,145600,423889980,7700,7700,7700,7700,52
|
|
20230721,145500,423489580,7690,7690,7690,7690,124
|
|
20230721,145400,422536020,7690,7690,7690,7690,0
|
|
20230721,145300,422536020,7690,7690,7690,7690,867
|
|
20230721,145200,415868790,7690,7690,7690,7690,0
|
|
20230721,145100,415868790,7690,7690,7690,7690,69
|
|
20230721,145000,415338180,7690,7690,7690,7690,603
|
|
20230721,144900,410701110,7690,7700,7700,7690,108
|
|
20230721,144800,409870200,7700,7690,7700,7690,205
|
|
20230721,144700,408293700,7690,7690,7690,7690,0
|
|
20230721,144600,408293700,7690,7690,7690,7690,200
|
|
20230721,144500,406755700,7700,7700,7700,7700,50
|
|
20230721,144400,406370700,7690,7690,7690,7690,401
|
|
20230721,144300,403287010,7690,7690,7690,7690,10
|
|
20230721,144200,403210110,7680,7680,7680,7680,0
|
|
20230721,144100,403210110,7680,7680,7680,7680,0
|
|
20230721,144000,403210110,7680,7680,7680,7680,0
|
|
20230721,143900,403210110,7680,7680,7680,7680,1830
|
|
20230721,143800,389155710,7680,7680,7680,7680,0
|
|
20230721,143700,389155710,7680,7680,7680,7680,0
|
|
20230721,143600,389155710,7680,7700,7700,7680,300
|
|
20230721,143500,386849140,7700,7700,7700,7700,0
|
|
20230721,143400,386849140,7700,7700,7700,7700,101
|
|
20230721,143300,386071440,7700,7700,7700,7700,0
|
|
20230721,143200,386071440,7700,7700,7700,7700,0
|
|
20230721,143100,386071440,7700,7700,7700,7700,49
|
|
20230721,143000,385694140,7720,7720,7720,7720,0
|
|
20230721,142900,385694140,7720,7720,7720,7720,1
|
|
20230721,142800,385686420,7700,7700,7700,7700,0
|
|
20230721,142700,385686420,7700,7700,7700,7700,64
|
|
20230721,142600,385193620,7700,7700,7700,7700,0
|
|
20230721,142500,385193620,7700,7700,7730,7700,1441
|
|
20230721,142400,374062890,7700,7690,7700,7690,69
|
|
20230721,142300,373532180,7690,7690,7690,7690,9
|
|
20230721,142200,373462970,7690,7690,7690,7690,29
|
|
20230721,142100,373239960,7690,7690,7690,7690,101
|
|
20230721,142000,372463270,7690,7690,7690,7690,144
|
|
20230721,141900,371355910,7690,7690,7690,7690,31
|
|
20230721,141800,371117520,7690,7690,7690,7690,201
|
|
20230721,141700,369571830,7690,7690,7690,7690,2
|
|
20230721,141600,369556450,7690,7690,7690,7690,135
|
|
20230721,141500,368518300,7690,7690,7690,7690,0
|
|
20230721,141400,368518300,7690,7690,7690,7690,15
|
|
20230721,141300,368402950,7690,7690,7690,7690,15
|
|
20230721,141200,368287600,7690,7690,7690,7690,10
|
|
20230721,141100,368210700,7690,7690,7690,7690,115
|
|
20230721,141000,367326350,7690,7690,7690,7690,813
|
|
20230721,140900,361074380,7700,7700,7700,7700,0
|
|
20230721,140800,361074380,7700,7700,7700,7700,0
|
|
20230721,140700,361074380,7700,7700,7700,7700,203
|
|
20230721,140600,359511280,7700,7700,7700,7700,20
|
|
20230721,140500,359357280,7700,7700,7700,7700,14
|
|
20230721,140400,359249480,7700,7700,7700,7700,6
|
|
20230721,140300,359203280,7700,7700,7700,7700,7
|
|
20230721,140200,359149380,7700,7700,7700,7700,0
|
|
20230721,140100,359149380,7700,7700,7700,7700,100
|
|
20230721,140000,358379380,7690,7690,7690,7690,0
|
|
20230721,135900,358379380,7690,7690,7690,7690,5
|
|
20230721,135800,358340930,7690,7690,7690,7690,80
|
|
20230721,135700,357725730,7700,7700,7700,7700,60
|
|
20230721,135600,357263730,7700,7700,7700,7700,0
|
|
20230721,135500,357263730,7700,7700,7700,7700,226
|
|
20230721,135400,355523530,7700,7700,7700,7700,5
|
|
20230721,135300,355485030,7700,7700,7700,7700,0
|
|
20230721,135200,355485030,7700,7700,7700,7700,500
|
|
20230721,135100,351635030,7680,7680,7680,7680,0
|
|
20230721,135000,351635030,7680,7680,7680,7680,0
|
|
20230721,134900,351635030,7680,7680,7680,7680,0
|
|
20230721,134800,351635030,7680,7680,7680,7680,12
|
|
20230721,134700,351542870,7680,7680,7680,7680,200
|
|
20230721,134600,350006870,7680,7680,7680,7680,0
|
|
20230721,134500,350006870,7680,7680,7680,7680,0
|
|
20230721,134400,350006870,7680,7690,7690,7680,326
|
|
20230721,134300,347502970,7690,7690,7690,7690,0
|
|
20230721,134200,347502970,7690,7690,7690,7690,47
|
|
20230721,134100,347141540,7690,7690,7690,7690,110
|
|
20230721,134000,346295640,7690,7690,7690,7690,0
|
|
20230721,133900,346295640,7690,7690,7690,7690,300
|
|
20230721,133800,343988640,7680,7680,7680,7680,0
|
|
20230721,133700,343988640,7680,7680,7680,7680,0
|
|
20230721,133600,343988640,7680,7680,7680,7680,0
|
|
20230721,133500,343988640,7680,7680,7680,7680,63
|
|
20230721,133400,343504800,7700,7700,7700,7700,0
|
|
20230721,133300,343504800,7700,7690,7700,7690,210
|
|
20230721,133200,341889600,7690,7690,7690,7690,0
|
|
20230721,133100,341889600,7690,7690,7690,7690,0
|
|
20230721,133000,341889600,7690,7690,7690,7690,20
|
|
20230721,132900,341735800,7690,7690,7690,7690,55
|
|
20230721,132800,341312850,7690,7690,7690,7690,45
|
|
20230721,132700,340966800,7690,7690,7690,7690,200
|
|
20230721,132600,339428800,7690,7690,7690,7690,100
|
|
20230721,132500,338659800,7690,7690,7690,7690,0
|
|
20230721,132400,338659800,7690,7690,7690,7690,0
|
|
20230721,132300,338659800,7690,7680,7690,7680,138
|
|
20230721,132200,337599850,7680,7680,7680,7680,0
|
|
20230721,132100,337599850,7680,7680,7680,7680,0
|
|
20230721,132000,337599850,7680,7680,7680,7680,329
|
|
20230721,131900,335073130,7690,7690,7690,7690,0
|
|
20230721,131800,335073130,7690,7690,7690,7690,0
|
|
20230721,131700,335073130,7690,7680,7690,7680,109
|
|
20230721,131600,334235970,7690,7690,7690,7690,0
|
|
20230721,131500,334235970,7690,7690,7690,7690,0
|
|
20230721,131400,334235970,7690,7690,7690,7690,3
|
|
20230721,131300,334212900,7690,7690,7690,7690,0
|
|
20230721,131200,334212900,7690,7690,7690,7690,115
|
|
20230721,131100,333328550,7690,7690,7690,7690,120
|
|
20230721,131000,332405750,7690,7690,7690,7690,467
|
|
20230721,130900,328814520,7690,7690,7690,7690,0
|
|
20230721,130800,328814520,7690,7690,7690,7690,0
|
|
20230721,130700,328814520,7690,7690,7690,7690,0
|
|
20230721,130600,328814520,7690,7690,7690,7690,0
|
|
20230721,130500,328814520,7690,7690,7690,7690,90
|
|
20230721,130400,328122420,7690,7690,7690,7690,95
|
|
20230721,130300,327391870,7690,7690,7690,7690,29
|
|
20230721,130200,327168860,7690,7690,7690,7690,10
|
|
20230721,130100,327091960,7690,7680,7690,7680,16
|
|
20230721,130000,326968980,7680,7680,7680,7680,27
|
|
20230721,125900,326761620,7680,7680,7680,7680,200
|
|
20230721,125800,325225620,7680,7680,7680,7680,10
|
|
20230721,125700,325148820,7680,7680,7680,7680,0
|
|
20230721,125600,325148820,7680,7690,7690,7680,21
|
|
20230721,125500,324987340,7690,7690,7690,7690,0
|
|
20230721,125400,324987340,7690,7690,7690,7690,11
|
|
20230721,125300,324902750,7690,7690,7690,7690,5
|
|
20230721,125200,324864300,7680,7680,7680,7680,0
|
|
20230721,125100,324864300,7680,7680,7680,7680,0
|
|
20230721,125000,324864300,7680,7680,7680,7680,7
|
|
20230721,124900,324810540,7680,7680,7680,7680,1
|
|
20230721,124800,324802860,7680,7680,7680,7680,107
|
|
20230721,124700,323981100,7680,7680,7690,7680,91
|
|
20230721,124600,323282210,7680,7680,7680,7680,860
|
|
20230721,124500,316677410,7680,7680,7680,7680,478
|
|
20230721,124400,313006370,7700,7700,7700,7700,0
|
|
20230721,124300,313006370,7700,7700,7700,7700,0
|
|
20230721,124200,313006370,7700,7680,7700,7680,13
|
|
20230721,124100,312906500,7690,7690,7690,7690,2
|
|
20230721,124000,312891120,7680,7690,7690,7680,304
|
|
20230721,123900,310553470,7700,7700,7700,7700,0
|
|
20230721,123800,310553470,7700,7700,7700,7700,10
|
|
20230721,123700,310476470,7700,7700,7700,7700,11
|
|
20230721,123600,310391770,7690,7690,7690,7690,2
|
|
20230721,123500,310376390,7690,7690,7690,7690,2
|
|
20230721,123400,310361010,7690,7690,7690,7690,64
|
|
20230721,123300,309868850,7690,7690,7690,7690,0
|
|
20230721,123200,309868850,7690,7690,7690,7690,0
|
|
20230721,123100,309868850,7690,7690,7690,7690,13
|
|
20230721,123000,309768880,7690,7690,7690,7690,23
|
|
20230721,122900,309592010,7690,7700,7700,7690,3314
|
|
20230721,122800,284075060,7700,7700,7700,7700,0
|
|
20230721,122700,284075060,7700,7700,7700,7700,0
|
|
20230721,122600,284075060,7700,7700,7700,7700,0
|
|
20230721,122500,284075060,7700,7700,7700,7700,18
|
|
20230721,122400,283936460,7700,7700,7700,7700,7
|
|
20230721,122300,283882560,7700,7700,7710,7700,82
|
|
20230721,122200,283251120,7700,7700,7700,7700,105
|
|
20230721,122100,282442620,7700,7700,7700,7700,75
|
|
20230721,122000,281865120,7700,7700,7700,7700,10
|
|
20230721,121900,281788120,7700,7700,7700,7700,330
|
|
20230721,121800,279247120,7710,7710,7710,7710,112
|
|
20230721,121700,278383600,7700,7700,7700,7700,0
|
|
20230721,121600,278383600,7700,7710,7710,7700,363
|
|
20230721,121500,275585500,7700,7700,7700,7700,2
|
|
20230721,121400,275570100,7710,7710,7710,7710,6
|
|
20230721,121300,275523840,7710,7710,7710,7710,0
|
|
20230721,121200,275523840,7710,7710,7710,7710,136
|
|
20230721,121100,274475280,7710,7710,7710,7710,0
|
|
20230721,121000,274475280,7710,7710,7710,7710,461
|
|
20230721,120900,270920970,7710,7710,7710,7710,101
|
|
20230721,120800,270142260,7710,7710,7710,7710,0
|
|
20230721,120700,270142260,7710,7710,7710,7710,11
|
|
20230721,120600,270057450,7710,7710,7710,7700,120
|
|
20230721,120500,269133250,7710,7710,7710,7710,292
|
|
20230721,120400,266881930,7710,7710,7710,7710,31
|
|
20230721,120300,266642920,7710,7710,7710,7710,0
|
|
20230721,120200,266642920,7710,7710,7710,7710,10
|
|
20230721,120100,266565820,7710,7710,7710,7710,1
|
|
20230721,120000,266558110,7710,7710,7710,7710,30
|
|
20230721,115900,266326810,7710,7710,7710,7710,0
|
|
20230721,115800,266326810,7710,7710,7710,7710,83
|
|
20230721,115700,265686880,7700,7700,7700,7700,112
|
|
20230721,115600,264824480,7700,7700,7700,7700,400
|
|
20230721,115500,261744480,7700,7700,7700,7700,0
|
|
20230721,115400,261744480,7700,7710,7710,7700,402
|
|
20230721,115300,258645200,7720,7720,7720,7720,0
|
|
20230721,115200,258645200,7720,7720,7720,7720,0
|
|
20230721,115100,258645200,7720,7720,7720,7720,0
|
|
20230721,115000,258645200,7720,7720,7720,7720,2
|
|
20230721,114900,258629760,7720,7720,7720,7720,4
|
|
20230721,114800,258598880,7720,7720,7720,7720,1
|
|
20230721,114700,258591160,7710,7710,7710,7710,0
|
|
20230721,114600,258591160,7710,7710,7710,7710,0
|
|
20230721,114500,258591160,7710,7710,7710,7710,0
|
|
20230721,114400,258591160,7710,7710,7710,7710,5
|
|
20230721,114300,258552610,7730,7730,7730,7730,1
|
|
20230721,114200,258544880,7730,7730,7730,7730,0
|
|
20230721,114100,258544880,7730,7730,7730,7730,10
|
|
20230721,114000,258467580,7730,7730,7730,7730,0
|
|
20230721,113900,258467580,7730,7730,7730,7730,0
|
|
20230721,113800,258467580,7730,7730,7730,7730,0
|
|
20230721,113700,258467580,7730,7730,7730,7730,0
|
|
20230721,113600,258467580,7730,7730,7730,7730,1
|
|
20230721,113500,258459850,7730,7730,7730,7730,300
|
|
20230721,113400,256140850,7710,7710,7710,7710,0
|
|
20230721,113300,256140850,7710,7710,7710,7710,0
|
|
20230721,113200,256140850,7710,7710,7710,7710,220
|
|
20230721,113100,254444650,7730,7730,7730,7730,0
|
|
20230721,113000,254444650,7730,7730,7730,7730,4
|
|
20230721,112900,254413730,7730,7730,7730,7730,0
|
|
20230721,112800,254413730,7730,7730,7730,7730,38
|
|
20230721,112700,254119990,7730,7730,7730,7730,0
|
|
20230721,112600,254119990,7730,7730,7730,7730,28
|
|
20230721,112500,253903550,7730,7700,7730,7700,51
|
|
20230721,112400,253510820,7700,7700,7700,7700,0
|
|
20230721,112300,253510820,7700,7700,7700,7700,0
|
|
20230721,112200,253510820,7700,7700,7700,7700,0
|
|
20230721,112100,253510820,7700,7700,7700,7700,0
|
|
20230721,112000,253510820,7700,7700,7700,7700,0
|
|
20230721,111900,253510820,7700,7700,7700,7700,0
|
|
20230721,111800,253510820,7700,7700,7700,7700,0
|
|
20230721,111700,253510820,7700,7700,7700,7700,300
|
|
20230721,111600,251200820,7700,7710,7710,7700,1752
|
|
20230721,111500,237708890,7720,7720,7720,7720,11
|
|
20230721,111400,237623970,7730,7730,7730,7730,84
|
|
20230721,111300,236974650,7730,7730,7730,7730,4
|
|
20230721,111200,236943730,7710,7710,7710,7710,0
|
|
20230721,111100,236943730,7710,7720,7720,7710,439
|
|
20230721,111000,233558940,7720,7720,7720,7720,0
|
|
20230721,110900,233558940,7720,7720,7720,7720,0
|
|
20230721,110800,233558940,7720,7720,7720,7720,279
|
|
20230721,110700,231405060,7730,7740,7740,7730,196
|
|
20230721,110600,229889910,7740,7740,7740,7740,1
|
|
20230721,110500,229882170,7730,7730,7730,7730,0
|
|
20230721,110400,229882170,7730,7730,7730,7730,0
|
|
20230721,110300,229882170,7730,7730,7730,7730,0
|
|
20230721,110200,229882170,7730,7730,7730,7730,0
|
|
20230721,110100,229882170,7730,7730,7730,7730,24
|
|
20230721,110000,229696650,7730,7730,7730,7730,0
|
|
20230721,105900,229696650,7730,7730,7730,7730,0
|
|
20230721,105800,229696650,7730,7730,7730,7730,9
|
|
20230721,105700,229627080,7730,7730,7730,7730,0
|
|
20230721,105600,229627080,7730,7730,7730,7730,0
|
|
20230721,105500,229627080,7730,7730,7730,7730,65
|
|
20230721,105400,229124630,7730,7730,7730,7730,1
|
|
20230721,105300,229116900,7740,7740,7740,7740,0
|
|
20230721,105200,229116900,7740,7740,7740,7740,0
|
|
20230721,105100,229116900,7740,7740,7740,7740,229
|
|
20230721,105000,227344440,7740,7740,7740,7740,111
|
|
20230721,104900,226485300,7740,7740,7740,7740,106
|
|
20230721,104800,225664860,7740,7740,7740,7740,10
|
|
20230721,104700,225587460,7740,7740,7740,7740,69
|
|
20230721,104600,225053400,7730,7730,7730,7730,92
|
|
20230721,104500,224342240,7730,7730,7730,7730,1
|
|
20230721,104400,224334510,7730,7730,7730,7730,0
|
|
20230721,104300,224334510,7730,7730,7730,7730,0
|
|
20230721,104200,224334510,7730,7730,7730,7730,12
|
|
20230721,104100,224241750,7720,7720,7720,7720,0
|
|
20230721,104000,224241750,7720,7720,7720,7720,0
|
|
20230721,103900,224241750,7720,7720,7720,7720,0
|
|
20230721,103800,224241750,7720,7720,7720,7720,5
|
|
20230721,103700,224203150,7740,7740,7740,7740,12
|
|
20230721,103600,224110270,7740,7740,7740,7740,12
|
|
20230721,103500,224017390,7720,7720,7720,7720,0
|
|
20230721,103400,224017390,7720,7720,7720,7720,0
|
|
20230721,103300,224017390,7720,7720,7720,7720,14
|
|
20230721,103200,223909310,7710,7710,7710,7710,0
|
|
20230721,103100,223909310,7710,7710,7710,7710,0
|
|
20230721,103000,223909310,7710,7710,7710,7710,0
|
|
20230721,102900,223909310,7710,7710,7710,7710,0
|
|
20230721,102800,223909310,7710,7710,7710,7710,0
|
|
20230721,102700,223909310,7710,7710,7710,7710,0
|
|
20230721,102600,223909310,7710,7740,7740,7710,200
|
|
20230721,102500,222367250,7710,7710,7710,7710,0
|
|
20230721,102400,222367250,7710,7710,7710,7710,0
|
|
20230721,102300,222367250,7710,7710,7710,7710,41
|
|
20230721,102200,222051140,7700,7700,7700,7700,30
|
|
20230721,102100,221820140,7700,7740,7740,7700,108
|
|
20230721,102000,220988220,7700,7730,7730,7700,300
|
|
20230721,101900,218676560,7740,7740,7740,7740,0
|
|
20230721,101800,218676560,7740,7740,7740,7740,0
|
|
20230721,101700,218676560,7740,7740,7740,7740,20
|
|
20230721,101600,218521760,7740,7740,7740,7740,24
|
|
20230721,101500,218336000,7740,7740,7740,7740,1
|
|
20230721,101400,218328260,7710,7710,7710,7710,0
|
|
20230721,101300,218328260,7710,7710,7710,7710,0
|
|
20230721,101200,218328260,7710,7710,7710,7710,0
|
|
20230721,101100,218328260,7710,7710,7710,7710,100
|
|
20230721,101000,217557260,7710,7710,7710,7710,0
|
|
20230721,100900,217557260,7710,7710,7710,7710,0
|
|
20230721,100800,217557260,7710,7710,7710,7710,0
|
|
20230721,100700,217557260,7710,7710,7710,7710,0
|
|
20230721,100600,217557260,7710,7710,7710,7710,58
|
|
20230721,100500,217110080,7700,7700,7700,7700,0
|
|
20230721,100400,217110080,7700,7700,7700,7700,0
|
|
20230721,100300,217110080,7700,7700,7700,7700,0
|
|
20230721,100200,217110080,7700,7700,7700,7700,0
|
|
20230721,100100,217110080,7700,7710,7710,7700,80
|
|
20230721,100000,216493480,7700,7710,7710,7700,9128
|
|
20230721,095900,146118610,7710,7710,7710,7710,196
|
|
20230721,095800,144607450,7710,7710,7710,7710,81
|
|
20230721,095700,143982940,7710,7710,7710,7710,137
|
|
20230721,095600,142926670,7710,7700,7710,7700,222
|
|
20230721,095500,141215060,7700,7700,7700,7700,26
|
|
20230721,095400,141014860,7710,7710,7710,7710,0
|
|
20230721,095300,141014860,7710,7710,7710,7710,1
|
|
20230721,095200,141007150,7710,7700,7710,7700,411
|
|
20230721,095100,137838440,7700,7700,7700,7700,0
|
|
20230721,095000,137838440,7700,7700,7700,7700,101
|
|
20230721,094900,137060740,7700,7700,7700,7700,99
|
|
20230721,094800,136298440,7700,7700,7700,7700,0
|
|
20230721,094700,136298440,7700,7700,7700,7700,794
|
|
20230721,094600,130184640,7700,7700,7710,7700,629
|
|
20230721,094500,125341330,7710,7710,7710,7710,106
|
|
20230721,094400,124524070,7710,7710,7710,7700,1071
|
|
20230721,094300,116276660,7710,7710,7710,7710,74
|
|
20230721,094200,115706120,7710,7710,7710,7710,0
|
|
20230721,094100,115706120,7710,7720,7720,7710,100
|
|
20230721,094000,114934490,7720,7720,7720,7720,27
|
|
20230721,093900,114726050,7720,7720,7720,7720,61
|
|
20230721,093800,114255130,7730,7730,7730,7730,2
|
|
20230721,093700,114239670,7720,7730,7730,7720,7
|
|
20230721,093600,114185570,7730,7720,7730,7720,111
|
|
20230721,093500,113328540,7730,7730,7730,7730,0
|
|
20230721,093400,113328540,7730,7740,7740,7730,162
|
|
20230721,093300,112076080,7730,7730,7730,7720,287
|
|
20230721,093200,109857590,7730,7700,7730,7700,21
|
|
20230721,093100,109695440,7700,7740,7740,7700,212
|
|
20230721,093000,108062110,7710,7710,7710,7710,215
|
|
20230721,092900,106404460,7720,7720,7720,7720,0
|
|
20230721,092800,106404460,7720,7730,7730,7720,328
|
|
20230721,092700,103872290,7720,7730,7730,7720,200
|
|
20230721,092600,102326360,7740,7740,7740,7740,67
|
|
20230721,092500,101807780,7750,7740,7750,7730,403
|
|
20230721,092400,98691500,7750,7750,7750,7750,171
|
|
20230721,092300,97366250,7750,7760,7760,7750,315
|
|
20230721,092200,94924060,7760,7760,7760,7760,206
|
|
20230721,092100,93325500,7760,7760,7760,7760,1
|
|
20230721,092000,93317740,7760,7760,7760,7760,68
|
|
20230721,091900,92790060,7760,7770,7770,7760,397
|
|
20230721,091800,89707370,7770,7780,7790,7770,519
|
|
20230721,091700,85666300,7770,7780,7780,7770,240
|
|
20230721,091600,83799210,7780,7780,7780,7780,150
|
|
20230721,091500,82632210,7780,7780,7780,7780,644
|
|
20230721,091400,77621890,7780,7780,7780,7770,200
|
|
20230721,091300,76066190,7780,7770,7780,7770,90
|
|
20230721,091200,75366110,7770,7750,7770,7750,398
|
|
20230721,091100,72280430,7750,7750,7750,7750,4
|
|
20230721,091000,72249430,7750,7750,7750,7750,151
|
|
20230721,090900,71079180,7750,7730,7750,7730,25
|
|
20230721,090800,70885730,7720,7720,7720,7720,0
|
|
20230721,090700,70885730,7720,7720,7750,7720,230
|
|
20230721,090600,69110030,7720,7740,7750,7720,434
|
|
20230721,090500,65749690,7750,7760,7760,7750,928
|
|
20230721,090400,58553750,7760,7760,7760,7760,153
|
|
20230721,090300,57366470,7760,7810,7820,7760,585
|
|
20230721,090200,52814370,7820,7790,7830,7770,1084
|
|
20230721,090100,44360180,7780,7770,7800,7760,4043
|
|
20230721,090000,12873410,7770,7740,7790,7730,1592
|