615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,191200,12833908600,82000,82000,82000,82000,17088
|
|
20230719,191100,12833908600,82000,82000,82000,82000,0
|
|
20230719,191000,12833908600,82000,82000,82000,82000,0
|
|
20230719,190900,12833908600,82000,82000,82000,82000,0
|
|
20230719,190800,12833908600,82000,82000,82000,82000,0
|
|
20230719,190700,12833908600,82000,82000,82000,82000,0
|
|
20230719,190600,12833908600,82000,82000,82000,82000,0
|
|
20230719,190500,12833908600,82000,82000,82000,82000,0
|
|
20230719,190400,12833908600,82000,82000,82000,82000,0
|
|
20230719,190300,12833908600,82000,82000,82000,82000,0
|
|
20230719,190200,12833908600,82000,82000,82000,82000,0
|
|
20230719,190100,12833908600,82000,82000,82000,82000,0
|
|
20230719,190000,12833908600,82000,82000,82000,82000,0
|
|
20230719,185900,12833908600,82000,82000,82000,82000,0
|
|
20230719,185800,12833908600,82000,82000,82000,82000,0
|
|
20230719,185700,12833908600,82000,82000,82000,82000,0
|
|
20230719,185600,12833908600,82000,82000,82000,82000,0
|
|
20230719,185500,12833908600,82000,82000,82000,82000,0
|
|
20230719,185400,12833908600,82000,82000,82000,82000,0
|
|
20230719,185300,12833908600,82000,82000,82000,82000,0
|
|
20230719,185200,12833908600,82000,82000,82000,82000,0
|
|
20230719,185100,12833908600,82000,82000,82000,82000,0
|
|
20230719,185000,12833908600,82000,82000,82000,82000,0
|
|
20230719,184900,12833908600,82000,82000,82000,82000,0
|
|
20230719,184800,12833908600,82000,82000,82000,82000,0
|
|
20230719,184700,12833908600,82000,82000,82000,82000,0
|
|
20230719,184600,12833908600,82000,82000,82000,82000,0
|
|
20230719,184500,12833908600,82000,82000,82000,82000,0
|
|
20230719,184400,12833908600,82000,82000,82000,82000,0
|
|
20230719,184300,12833908600,82000,82000,82000,82000,0
|
|
20230719,184200,12833908600,82000,82000,82000,82000,17088
|
|
20230719,184100,12833908600,82000,82000,82000,82000,0
|
|
20230719,184000,12833908600,82000,82000,82000,82000,0
|
|
20230719,183900,12833908600,82000,82000,82000,82000,0
|
|
20230719,183800,12833908600,82000,82000,82000,82000,0
|
|
20230719,183700,12833908600,82000,82000,82000,82000,0
|
|
20230719,183600,12833908600,82000,82000,82000,82000,0
|
|
20230719,183500,12833908600,82000,82000,82000,82000,0
|
|
20230719,183400,12833908600,82000,82000,82000,82000,0
|
|
20230719,183300,12833908600,82000,82000,82000,82000,0
|
|
20230719,183200,12833908600,82000,82000,82000,82000,0
|
|
20230719,183100,12833908600,82000,82000,82000,82000,0
|
|
20230719,183000,12833908600,82000,82000,82000,82000,0
|
|
20230719,182900,12833908600,82000,82000,82000,82000,0
|
|
20230719,182800,12833908600,82000,82000,82000,82000,0
|
|
20230719,182700,12833908600,82000,82000,82000,82000,0
|
|
20230719,182600,12833908600,82000,82000,82000,82000,0
|
|
20230719,182500,12833908600,82000,82000,82000,82000,0
|
|
20230719,182400,12833908600,82000,82000,82000,82000,0
|
|
20230719,182300,12833908600,82000,82000,82000,82000,0
|
|
20230719,182200,12833908600,82000,82000,82000,82000,0
|
|
20230719,182100,12833908600,82000,82000,82000,82000,0
|
|
20230719,182000,12833908600,82000,82000,82000,82000,0
|
|
20230719,181900,12833908600,82000,82000,82000,82000,0
|
|
20230719,181800,12833908600,82000,82000,82000,82000,0
|
|
20230719,181700,12833908600,82000,82000,82000,82000,0
|
|
20230719,181600,12833908600,82000,82000,82000,82000,0
|
|
20230719,181500,12833908600,82000,82000,82000,82000,0
|
|
20230719,181400,12833908600,82000,82000,82000,82000,0
|
|
20230719,181300,12833908600,82000,82000,82000,82000,0
|
|
20230719,181200,12833908600,82000,82000,82000,82000,17088
|
|
20230719,181100,12833908600,82000,82000,82000,82000,0
|
|
20230719,181000,12833908600,82000,82000,82000,82000,0
|
|
20230719,180900,12833908600,82000,82000,82000,82000,0
|
|
20230719,180800,12833908600,82000,82000,82000,82000,0
|
|
20230719,180700,12833908600,82000,82000,82000,82000,0
|
|
20230719,180600,12833908600,82000,82000,82000,82000,0
|
|
20230719,180500,12833908600,82000,82000,82000,82000,0
|
|
20230719,180400,12833908600,82000,82000,82000,82000,0
|
|
20230719,180300,12833908600,82000,82000,82000,82000,0
|
|
20230719,180200,12833908600,82000,82000,82000,82000,0
|
|
20230719,180100,12833908600,82000,82000,82000,82000,0
|
|
20230719,180000,12833908600,82000,82000,82000,82000,0
|
|
20230719,175900,12833908600,82000,82000,82000,82000,0
|
|
20230719,175800,12833908600,82000,82000,82000,82000,0
|
|
20230719,175700,12833908600,82000,82000,82000,82000,0
|
|
20230719,175600,12833908600,82000,82000,82000,82000,0
|
|
20230719,175500,12833908600,82000,82000,82000,82000,0
|
|
20230719,175400,12833908600,82000,82000,82000,82000,0
|
|
20230719,175300,12833908600,82000,82000,82000,82000,0
|
|
20230719,175200,12833908600,82000,82000,82000,82000,0
|
|
20230719,175100,12833908600,82000,82000,82000,82000,0
|
|
20230719,175000,12833908600,82000,82000,82000,82000,0
|
|
20230719,174900,12833908600,82000,82000,82000,82000,0
|
|
20230719,174800,12833908600,82000,82000,82000,82000,0
|
|
20230719,174700,12833908600,82000,82000,82000,82000,0
|
|
20230719,174600,12833908600,82000,82000,82000,82000,0
|
|
20230719,174500,12833908600,82000,82000,82000,82000,0
|
|
20230719,174400,12833908600,82000,82000,82000,82000,0
|
|
20230719,174300,12833908600,82000,82000,82000,82000,0
|
|
20230719,174200,12833908600,82000,82000,82000,82000,17088
|
|
20230719,174100,12833908600,82000,82000,82000,82000,0
|
|
20230719,174000,12833908600,82000,82000,82000,82000,0
|
|
20230719,173900,12833908600,82000,82000,82000,82000,0
|
|
20230719,173800,12833908600,82000,82000,82000,82000,0
|
|
20230719,173700,12833908600,82000,82000,82000,82000,0
|
|
20230719,173600,12833908600,82000,82000,82000,82000,0
|
|
20230719,173500,12833908600,82000,82000,82000,82000,0
|
|
20230719,173400,12833908600,82000,82000,82000,82000,0
|
|
20230719,173300,12833908600,82000,82000,82000,82000,0
|
|
20230719,173200,12833908600,82000,82000,82000,82000,0
|
|
20230719,173100,12833908600,82000,82000,82000,82000,0
|
|
20230719,173000,12833908600,82000,82000,82000,82000,0
|
|
20230719,172900,12833908600,82000,82000,82000,82000,0
|
|
20230719,172800,12833908600,82000,82000,82000,82000,0
|
|
20230719,172700,12833908600,82000,82000,82000,82000,0
|
|
20230719,172600,12833908600,82000,82000,82000,82000,0
|
|
20230719,172500,12833908600,82000,82000,82000,82000,0
|
|
20230719,172400,12833908600,82000,82000,82000,82000,0
|
|
20230719,172300,12833908600,82000,82000,82000,82000,0
|
|
20230719,172200,12833908600,82000,82000,82000,82000,0
|
|
20230719,172100,12833908600,82000,82000,82000,82000,0
|
|
20230719,172000,12833908600,82000,82000,82000,82000,0
|
|
20230719,171900,12833908600,82000,82000,82000,82000,0
|
|
20230719,171800,12833908600,82000,82000,82000,82000,0
|
|
20230719,171700,12833908600,82000,82000,82000,82000,0
|
|
20230719,171600,12833908600,82000,82000,82000,82000,0
|
|
20230719,171500,12833908600,82000,82000,82000,82000,0
|
|
20230719,171400,12833908600,82000,82000,82000,82000,0
|
|
20230719,171300,12833908600,82000,82000,82000,82000,0
|
|
20230719,171200,12833908600,82000,82000,82000,82000,17088
|
|
20230719,171100,12833908600,82000,82000,82000,82000,0
|
|
20230719,171000,12833908600,82000,82000,82000,82000,0
|
|
20230719,170900,12833908600,82000,82000,82000,82000,0
|
|
20230719,170800,12833908600,82000,82000,82000,82000,0
|
|
20230719,170700,12833908600,82000,82000,82000,82000,0
|
|
20230719,170600,12833908600,82000,82000,82000,82000,0
|
|
20230719,170500,12833908600,82000,82000,82000,82000,0
|
|
20230719,170400,12833908600,82000,82000,82000,82000,0
|
|
20230719,170300,12833908600,82000,82000,82000,82000,0
|
|
20230719,170200,12833908600,82000,82000,82000,82000,0
|
|
20230719,170100,12833908600,82000,82000,82000,82000,0
|
|
20230719,170000,12833908600,82000,82000,82000,82000,0
|
|
20230719,165900,12833908600,82000,82000,82000,82000,0
|
|
20230719,165800,12833908600,82000,82000,82000,82000,0
|
|
20230719,165700,12833908600,82000,82000,82000,82000,0
|
|
20230719,165600,12833908600,82000,82000,82000,82000,0
|
|
20230719,165500,12833908600,82000,82000,82000,82000,0
|
|
20230719,165400,12833908600,82000,82000,82000,82000,0
|
|
20230719,165300,12833908600,82000,82000,82000,82000,0
|
|
20230719,165200,12833908600,82000,82000,82000,82000,0
|
|
20230719,165100,12833908600,82000,82000,82000,82000,0
|
|
20230719,165000,12833908600,82000,82000,82000,82000,0
|
|
20230719,164900,12833908600,82000,82000,82000,82000,0
|
|
20230719,164800,12833908600,82000,82000,82000,82000,0
|
|
20230719,164700,12833908600,82000,82000,82000,82000,0
|
|
20230719,164600,12833908600,82000,82000,82000,82000,0
|
|
20230719,164500,12833908600,82000,82000,82000,82000,0
|
|
20230719,164400,12833908600,82000,82000,82000,82000,0
|
|
20230719,164300,12833908600,82000,82000,82000,82000,0
|
|
20230719,164200,12833908600,82000,82000,82000,82000,17088
|
|
20230719,164100,12833908600,82000,82000,82000,82000,0
|
|
20230719,164000,12833908600,82000,82000,82000,82000,0
|
|
20230719,163900,12833908600,82000,82000,82000,82000,0
|
|
20230719,163800,12833908600,82000,82000,82000,82000,0
|
|
20230719,163700,12833908600,82000,82000,82000,82000,0
|
|
20230719,163600,12833908600,82000,82000,82000,82000,0
|
|
20230719,163500,12833908600,82000,82000,82000,82000,0
|
|
20230719,163400,12833908600,82000,82000,82000,82000,0
|
|
20230719,163300,12833908600,82000,82000,82000,82000,0
|
|
20230719,163200,12833908600,82000,82000,82000,82000,0
|
|
20230719,163100,12833908600,82000,82000,82000,82000,0
|
|
20230719,163000,12833908600,82000,82000,82000,82000,0
|
|
20230719,162900,12833908600,82000,82000,82000,82000,0
|
|
20230719,162800,12833908600,82000,82000,82000,82000,0
|
|
20230719,162700,12833908600,82000,82000,82000,82000,0
|
|
20230719,162600,12833908600,82000,82000,82000,82000,0
|
|
20230719,162500,12833908600,82000,82000,82000,82000,0
|
|
20230719,162400,12833908600,82000,82000,82000,82000,0
|
|
20230719,162300,12833908600,82000,82000,82000,82000,0
|
|
20230719,162200,12833908600,82000,82000,82000,82000,0
|
|
20230719,162100,12833908600,82000,82000,82000,82000,0
|
|
20230719,162000,12833908600,82000,82000,82000,82000,0
|
|
20230719,161900,12833908600,82000,82000,82000,82000,0
|
|
20230719,161800,12833908600,82000,82000,82000,82000,0
|
|
20230719,161700,12833908600,82000,82000,82000,82000,0
|
|
20230719,161600,12833908600,82000,82000,82000,82000,0
|
|
20230719,161500,12833908600,82000,82000,82000,82000,0
|
|
20230719,161400,12833908600,82000,82000,82000,82000,0
|
|
20230719,161300,12833908600,82000,82000,82000,82000,0
|
|
20230719,161200,12833908600,82000,82000,82000,82000,17088
|
|
20230719,161100,12833908600,82000,82000,82000,82000,0
|
|
20230719,161000,12833908600,82000,82000,82000,82000,0
|
|
20230719,160900,12833908600,82000,82000,82000,82000,0
|
|
20230719,160800,12833908600,82000,82000,82000,82000,0
|
|
20230719,160700,12833908600,82000,82000,82000,82000,0
|
|
20230719,160600,12833908600,82000,82000,82000,82000,0
|
|
20230719,160500,12833908600,82000,82000,82000,82000,0
|
|
20230719,160400,12833908600,82000,82000,82000,82000,0
|
|
20230719,160300,12833908600,82000,82000,82000,82000,0
|
|
20230719,160200,12833908600,82000,82000,82000,82000,0
|
|
20230719,160100,12833908600,82000,82000,82000,82000,0
|
|
20230719,160000,12833908600,82000,82000,82000,82000,0
|
|
20230719,155900,12833908600,82000,82000,82000,82000,0
|
|
20230719,155800,12833908600,82000,82000,82000,82000,0
|
|
20230719,155700,12833908600,82000,82000,82000,82000,0
|
|
20230719,155600,12833908600,82000,82000,82000,82000,0
|
|
20230719,155500,12833908600,82000,82000,82000,82000,0
|
|
20230719,155400,12833908600,82000,82000,82000,82000,0
|
|
20230719,155300,12833908600,82000,82000,82000,82000,0
|
|
20230719,155200,12833908600,82000,82000,82000,82000,0
|
|
20230719,155100,12833908600,82000,82000,82000,82000,0
|
|
20230719,155000,12833908600,82000,82000,82000,82000,0
|
|
20230719,154900,12833908600,82000,82000,82000,82000,0
|
|
20230719,154800,12833908600,82000,82000,82000,82000,0
|
|
20230719,154700,12833908600,82000,82000,82000,82000,0
|
|
20230719,154600,12833908600,82000,82000,82000,82000,0
|
|
20230719,154500,12833908600,82000,82000,82000,82000,0
|
|
20230719,154400,12833908600,82000,82000,82000,82000,0
|
|
20230719,154300,12833908600,82000,82000,82000,82000,0
|
|
20230719,154200,12833908600,82000,82000,82000,82000,17088
|
|
20230719,154100,12833908600,82000,82000,82000,82000,0
|
|
20230719,154000,12833908600,82000,82000,82000,82000,0
|
|
20230719,153900,12833908600,82000,82000,82000,82000,0
|
|
20230719,153800,12833908600,82000,82000,82000,82000,0
|
|
20230719,153700,12833908600,82000,82000,82000,82000,0
|
|
20230719,153600,12833908600,82000,82000,82000,82000,0
|
|
20230719,153500,12833908600,82000,82000,82000,82000,0
|
|
20230719,153400,12833908600,82000,82000,82000,82000,0
|
|
20230719,153300,12833908600,82000,82000,82000,82000,0
|
|
20230719,153200,12833908600,82000,82000,82000,82000,0
|
|
20230719,153100,12833908600,82000,82000,82000,82000,0
|
|
20230719,153000,12833908600,82000,82000,82000,82000,17088
|
|
20230719,152900,11432692600,82000,82000,82000,82000,0
|
|
20230719,152800,11432692600,82000,82000,82000,82000,0
|
|
20230719,152700,11432692600,82000,82000,82000,82000,0
|
|
20230719,152600,11432692600,82000,82000,82000,82000,0
|
|
20230719,152500,11432692600,82000,82000,82000,82000,0
|
|
20230719,152400,11432692600,82000,82000,82000,82000,0
|
|
20230719,152300,11432692600,82000,82000,82000,82000,0
|
|
20230719,152200,11432692600,82000,82000,82000,82000,0
|
|
20230719,152100,11432692600,82000,82000,82000,82000,0
|
|
20230719,152000,11432692600,82000,82000,82000,82000,0
|
|
20230719,151900,11432692600,82000,82000,82200,82000,1622
|
|
20230719,151800,11299510000,82100,82000,82100,82000,596
|
|
20230719,151700,11250597800,82000,82000,82100,82000,258
|
|
20230719,151600,11229437600,82000,82100,82100,82000,828
|
|
20230719,151500,11161529800,82100,82100,82100,82000,337
|
|
20230719,151400,11133881800,82100,82100,82100,82000,105
|
|
20230719,151300,11125270100,82100,82000,82100,81900,130
|
|
20230719,151200,11114613100,82000,82100,82100,81900,2038
|
|
20230719,151100,10947483000,82000,82100,82100,82000,137
|
|
20230719,151000,10936247100,82000,82100,82100,82000,161
|
|
20230719,150900,10923042700,82000,82100,82100,82000,158
|
|
20230719,150800,10910081600,82000,82100,82100,82000,150
|
|
20230719,150700,10897778800,82100,82000,82200,82000,225
|
|
20230719,150600,10879314100,82100,82200,82200,82000,67
|
|
20230719,150500,10873812700,82000,82100,82100,81900,3077
|
|
20230719,150400,10621329600,82000,82000,82100,82000,70
|
|
20230719,150300,10615588100,82000,82100,82100,82000,3478
|
|
20230719,150200,10330388200,82000,82100,82100,81900,1253
|
|
20230719,150100,10227659400,81900,81900,82100,81900,4994
|
|
20230719,150000,9818151200,81900,81900,82100,81900,797
|
|
20230719,145900,9752811400,81900,82000,82100,81900,7008
|
|
20230719,145800,9178242000,82000,82000,82100,82000,293
|
|
20230719,145700,9154207200,82100,82100,82100,82000,1499
|
|
20230719,145600,9031263000,82100,82000,82100,82000,100
|
|
20230719,145500,9023058400,82000,82000,82100,82000,77
|
|
20230719,145400,9016739900,82000,82000,82100,82000,73
|
|
20230719,145300,9010749400,82100,82100,82100,82000,126
|
|
20230719,145200,9000410700,82000,82000,82100,82000,62
|
|
20230719,145100,8995321900,82100,82100,82100,82000,111
|
|
20230719,145000,8986209900,82000,82100,82100,82000,24
|
|
20230719,144900,8984239900,82000,82000,82100,82000,54
|
|
20230719,144800,8979809000,82000,82100,82100,82000,29
|
|
20230719,144700,8977429500,82000,82100,82100,82000,196
|
|
20230719,144600,8961354700,82000,82200,82200,82000,6944
|
|
20230719,144500,8390745200,82200,82200,82200,82100,615
|
|
20230719,144400,8340199700,82200,82100,82200,82000,5398
|
|
20230719,144300,7896938200,82100,82000,82100,82000,74
|
|
20230719,144200,7890866300,82100,82000,82100,82000,147
|
|
20230719,144100,7878805900,82100,82100,82100,82000,34
|
|
20230719,144000,7876015800,82100,82000,82100,82000,86
|
|
20230719,143900,7868960300,82000,82100,82100,82000,126
|
|
20230719,143800,7858622700,82100,82000,82100,82000,244
|
|
20230719,143700,7838603200,82100,82100,82100,82000,281
|
|
20230719,143600,7815537800,82100,82000,82100,82000,64
|
|
20230719,143500,7810286600,82100,82100,82100,82000,130
|
|
20230719,143400,7799614300,82100,82000,82100,82000,344
|
|
20230719,143300,7771400100,82100,82100,82100,82000,55
|
|
20230719,143200,7766886800,82000,82100,82100,82000,40
|
|
20230719,143100,7763604700,82000,82000,82100,82000,46
|
|
20230719,143000,7759830100,82000,82000,82100,82000,137
|
|
20230719,142900,7748593400,82100,82100,82100,82000,3445
|
|
20230719,142800,7465782800,82000,82100,82100,82000,100
|
|
20230719,142700,7457578700,82000,82000,82100,82000,68
|
|
20230719,142600,7451998500,82100,82100,82100,82000,108
|
|
20230719,142500,7443136400,82000,82100,82100,82000,221
|
|
20230719,142400,7425012100,82000,82000,82100,82000,440
|
|
20230719,142300,7388928600,82100,82000,82100,82000,82
|
|
20230719,142200,7382198800,82100,82100,82100,82000,190
|
|
20230719,142100,7366613100,82000,82100,82100,82000,80
|
|
20230719,142000,7360048300,82100,82000,82100,82000,86
|
|
20230719,141900,7352993000,82000,82100,82100,82000,203
|
|
20230719,141800,7336342500,82000,82000,82100,82000,319
|
|
20230719,141700,7310181100,82000,82000,82100,82000,53
|
|
20230719,141600,7305832300,82000,82100,82100,82000,91
|
|
20230719,141500,7298367800,82100,82000,82100,82000,246
|
|
20230719,141400,7278188900,82100,82000,82100,82000,218
|
|
20230719,141300,7260310700,82100,82100,82100,82000,37
|
|
20230719,141200,7257274200,82000,82100,82100,82000,93
|
|
20230719,141100,7249645000,82000,82100,82100,82000,218
|
|
20230719,141000,7231767700,82000,82000,82100,82000,116
|
|
20230719,140900,7222253000,82000,82000,82100,82000,68
|
|
20230719,140800,7216675800,82100,82100,82100,82000,67
|
|
20230719,140700,7211179300,82000,82000,82100,82000,62
|
|
20230719,140600,7206094000,82100,82000,82100,82000,517
|
|
20230719,140500,7163697100,82100,82000,82100,82000,1376
|
|
20230719,140400,7050841900,82100,82100,82100,82000,59
|
|
20230719,140300,7046000800,82000,82000,82100,82000,103
|
|
20230719,140200,7037551600,82100,82100,82100,82000,138
|
|
20230719,140100,7026229800,82000,82100,82100,82000,623
|
|
20230719,140000,6975132300,82100,82100,82100,82000,86
|
|
20230719,135900,6968074900,82100,82100,82100,82000,72
|
|
20230719,135800,6962167000,82100,82000,82100,82000,450
|
|
20230719,135700,6925236000,82100,82100,82100,82000,43
|
|
20230719,135600,6921706400,82100,82000,82100,82000,91
|
|
20230719,135500,6914241200,82100,82000,82100,82000,25
|
|
20230719,135400,6912189700,82100,82100,82100,82000,420
|
|
20230719,135300,6877737700,82100,82000,82100,82000,35
|
|
20230719,135200,6874864700,82100,82100,82100,82000,90
|
|
20230719,135100,6867478300,82100,82100,82100,82000,152
|
|
20230719,135000,6854999700,82100,82000,82100,82000,424
|
|
20230719,134900,6820198800,82100,82100,82100,82000,48
|
|
20230719,134800,6816259500,82100,82100,82100,82000,91
|
|
20230719,134700,6808793800,82100,82000,82100,82000,87
|
|
20230719,134600,6801656500,82100,82000,82100,82000,103
|
|
20230719,134500,6793207100,82000,82100,82100,82000,183
|
|
20230719,134400,6778195700,82100,82100,82100,82000,71
|
|
20230719,134300,6772370500,82000,82000,82100,82000,83
|
|
20230719,134200,6765559800,82100,82100,82100,82000,117
|
|
20230719,134100,6755962100,82000,82000,82100,82000,22
|
|
20230719,134000,6754156100,82100,82100,82100,82000,180
|
|
20230719,133900,6739382300,82000,82000,82100,82000,39
|
|
20230719,133800,6736182600,82000,82000,82100,82000,163
|
|
20230719,133700,6722813100,82000,82000,82100,82000,32
|
|
20230719,133600,6720188100,82000,82000,82100,82000,223
|
|
20230719,133500,6701889600,82100,82000,82100,82000,31
|
|
20230719,133400,6699346400,82100,82000,82100,82000,75
|
|
20230719,133300,6693194500,82100,82100,82100,82000,52
|
|
20230719,133200,6688927000,82000,82000,82100,82000,41
|
|
20230719,133100,6685563900,82100,82100,82100,82100,19
|
|
20230719,133000,6684004000,82100,82000,82100,82000,186
|
|
20230719,132900,6668740000,82100,82100,82100,82000,39
|
|
20230719,132800,6665538900,82100,82100,82100,82000,112
|
|
20230719,132700,6656346000,82100,82000,82100,82000,62
|
|
20230719,132600,6651257500,82000,82100,82100,82000,118
|
|
20230719,132500,6641580800,82000,82100,82100,82000,41
|
|
20230719,132400,6638218200,82100,82100,82100,82000,106
|
|
20230719,132300,6629517100,82100,82100,82100,82000,305
|
|
20230719,132200,6604487300,82100,82100,82100,82000,35
|
|
20230719,132100,6601615400,82100,82100,82100,82100,339
|
|
20230719,132000,6573783500,82100,82100,82100,82000,422
|
|
20230719,131900,6539145700,82100,82200,82200,82000,210
|
|
20230719,131800,6521906400,82100,82100,82200,82100,435
|
|
20230719,131700,6486192800,82100,82200,82200,82100,36
|
|
20230719,131600,6483235800,82100,82200,82200,82100,129
|
|
20230719,131500,6472644200,82200,82200,82200,82100,59
|
|
20230719,131400,6467799600,82200,82100,82200,82100,41
|
|
20230719,131300,6464433000,82200,82100,82200,82100,69
|
|
20230719,131200,6458767100,82100,82200,82200,82100,420
|
|
20230719,131100,6424284400,82200,82100,82200,82100,75
|
|
20230719,131000,6418126100,82100,82100,82200,82100,118
|
|
20230719,130900,6408437100,82200,82100,82200,82100,42
|
|
20230719,130800,6404988200,82100,82100,82200,82100,127
|
|
20230719,130700,6394560800,82100,82200,82200,82100,44
|
|
20230719,130600,6390945600,82200,82100,82200,82100,22
|
|
20230719,130500,6389138700,82100,82100,82200,82100,143
|
|
20230719,130400,6377390300,82200,82200,82200,82100,70
|
|
20230719,130300,6371639900,82200,82200,82200,82200,12
|
|
20230719,130200,6370653500,82100,82200,82200,82100,28
|
|
20230719,130100,6368353900,82100,82100,82200,82100,173
|
|
20230719,130000,6354148200,82200,82200,82200,82100,31
|
|
20230719,125900,6351601700,82200,82200,82200,82100,608
|
|
20230719,125800,6301631100,82200,82200,82200,82100,34
|
|
20230719,125700,6298837800,82100,82200,82200,82100,35
|
|
20230719,125600,6295962400,82200,82200,82200,82100,50
|
|
20230719,125500,6291854100,82200,82100,82200,82100,23
|
|
20230719,125400,6289964900,82100,82200,82200,82100,62
|
|
20230719,125300,6284873400,82200,82200,82200,82200,7
|
|
20230719,125200,6284298000,82100,82100,82200,82100,111
|
|
20230719,125100,6275182900,82200,82200,82200,82100,55
|
|
20230719,125000,6270666600,82200,82200,82200,82100,25
|
|
20230719,124900,6268613200,82100,82200,82200,82100,26
|
|
20230719,124800,6266478500,82200,82100,82200,82100,54
|
|
20230719,124700,6262042300,82200,82100,82200,82100,83
|
|
20230719,124600,6255227200,82200,82200,82200,82100,23
|
|
20230719,124500,6253338200,82200,82100,82200,82100,269
|
|
20230719,124400,6231251600,82100,82200,82200,82100,42
|
|
20230719,124300,6227801700,82200,82100,82200,82100,40
|
|
20230719,124200,6224513800,82100,82200,82200,82100,28
|
|
20230719,124100,6222214700,82200,82100,82200,82100,83
|
|
20230719,124000,6215399400,82100,82200,82200,82100,1184
|
|
20230719,123900,6118191600,82200,82200,82200,82100,16
|
|
20230719,123800,6116876500,82200,82100,82200,82100,343
|
|
20230719,123700,6088685600,82200,82200,82200,82200,6
|
|
20230719,123600,6088192400,82100,82200,82200,82100,25
|
|
20230719,123500,6086139200,82200,82200,82200,82100,16
|
|
20230719,123400,6084825000,82200,82100,82200,82100,80
|
|
20230719,123300,6078256200,82100,82200,82200,82100,432
|
|
20230719,123200,6042746000,82200,82100,82200,82100,77
|
|
20230719,123100,6036419000,82200,82200,82200,82200,32
|
|
20230719,123000,6033788600,82200,82200,82200,82100,59
|
|
20230719,122900,6028943300,82200,82200,82200,82100,30
|
|
20230719,122800,6026477800,82100,82200,82200,82100,40
|
|
20230719,122700,6023193600,82200,82200,82200,82200,16
|
|
20230719,122600,6021878400,82200,82100,82200,82100,36
|
|
20230719,122500,6018921500,82200,82100,82200,82100,29
|
|
20230719,122400,6016539800,82100,82200,82200,82100,38
|
|
20230719,122300,6013418700,82200,82200,82200,82200,1
|
|
20230719,122200,6013336500,82100,82200,82200,82100,32
|
|
20230719,122100,6010708500,82200,82100,82200,82000,259
|
|
20230719,122000,5989444200,82100,82100,82100,82000,649
|
|
20230719,121900,5936163100,82000,82000,82100,82000,142
|
|
20230719,121800,5924506000,82100,82100,82100,82000,259
|
|
20230719,121700,5903243600,82100,82100,82100,82100,10
|
|
20230719,121600,5902422600,82100,82100,82200,82000,5543
|
|
20230719,121500,5447179700,82100,82100,82100,82000,163
|
|
20230719,121400,5433799100,82100,82000,82100,82000,5274
|
|
20230719,121300,5001242200,82100,82000,82100,82000,622
|
|
20230719,121200,4950177000,82100,82100,82100,82000,117
|
|
20230719,121100,4940573700,82100,82000,82100,82000,64
|
|
20230719,121000,4935322500,82000,82000,82100,82000,103
|
|
20230719,120900,4926868900,82100,82000,82100,82000,27
|
|
20230719,120800,4924653300,82100,82100,82100,82000,88
|
|
20230719,120700,4917432200,82100,82100,82100,82100,13
|
|
20230719,120600,4916364900,82000,82100,82100,82000,347
|
|
20230719,120500,4887879000,82100,82100,82100,82000,385
|
|
20230719,120400,4856275000,82100,82000,82100,82000,69
|
|
20230719,120300,4850613700,82100,82100,82100,82100,19
|
|
20230719,120200,4849053800,82100,82000,82100,82000,487
|
|
20230719,120100,4809093000,82100,82100,82100,82000,129
|
|
20230719,120000,4798505000,82100,82100,82100,82000,45
|
|
20230719,115900,4794812000,82100,82100,82100,82000,55
|
|
20230719,115800,4790299400,82100,82100,82100,82000,270
|
|
20230719,115700,4768152000,82100,82100,82100,82000,28
|
|
20230719,115600,4765853400,82100,82100,82100,82000,48
|
|
20230719,115500,4761915200,82100,82000,82100,82000,21
|
|
20230719,115400,4760191200,82100,82100,82100,82000,43
|
|
20230719,115300,4756662500,82100,82100,82100,82000,17
|
|
20230719,115200,4755267700,82100,82100,82100,82000,93
|
|
20230719,115100,4747638300,82100,82100,82100,82100,7
|
|
20230719,115000,4747063600,82100,82100,82100,82000,53
|
|
20230719,114900,4742713800,82100,82000,82100,82000,12
|
|
20230719,114800,4741729600,82100,82100,82100,82000,157
|
|
20230719,114700,4728854000,82100,82000,82100,82000,59
|
|
20230719,114600,4724015200,82100,82100,82100,82000,35
|
|
20230719,114500,4721144100,82000,82000,82100,82000,25
|
|
20230719,114400,4719093300,82000,82100,82100,82000,23
|
|
20230719,114300,4717206600,82000,82000,82100,82000,76
|
|
20230719,114200,4710970500,82000,82100,82100,82000,31
|
|
20230719,114100,4708427000,82100,82100,82100,82100,48
|
|
20230719,114000,4704486200,82000,82100,82100,82000,396
|
|
20230719,113900,4671977100,82100,82000,82100,82000,25
|
|
20230719,113800,4669924800,82000,82100,82100,82000,289
|
|
20230719,113700,4646210000,82000,82000,82100,82000,18
|
|
20230719,113600,4644733900,82100,82000,82100,82000,46
|
|
20230719,113500,4640959000,82000,82100,82100,82000,3
|
|
20230719,113400,4640712900,82000,82100,82100,82000,31
|
|
20230719,113300,4638169400,82000,82100,82100,82000,1704
|
|
20230719,113200,4498272000,82100,82100,82100,82000,265
|
|
20230719,113100,4476517000,82100,82100,82100,82100,23
|
|
20230719,113000,4474628700,82100,82000,82100,82000,37
|
|
20230719,112900,4471593800,82100,82100,82100,82000,245
|
|
20230719,112800,4451479500,82000,82100,82100,82000,97
|
|
20230719,112700,4443523300,82100,82300,82300,82100,4069
|
|
20230719,112600,4109208800,82200,82300,82300,82200,42
|
|
20230719,112500,4105754900,82200,82300,82300,82200,80
|
|
20230719,112400,4099177000,82300,82300,82300,82200,151
|
|
20230719,112300,4086762300,82300,82300,82300,82200,58
|
|
20230719,112200,4081992000,82200,82300,82300,82200,43
|
|
20230719,112100,4078456000,82300,82200,82300,82200,123
|
|
20230719,112000,4068344700,82200,82200,82300,82200,2149
|
|
20230719,111900,3891694700,82200,82200,82200,82100,41
|
|
20230719,111800,3888324800,82200,82200,82200,82100,69
|
|
20230719,111700,3882654600,82200,82200,82200,82100,24
|
|
20230719,111600,3880682800,82200,82200,82200,82100,53
|
|
20230719,111500,3876328500,82100,82200,82200,82100,31
|
|
20230719,111400,3873780500,82200,82200,82200,82100,40
|
|
20230719,111300,3870495000,82200,82100,82200,82100,8335
|
|
20230719,111200,3186053400,82100,82000,82100,82000,39
|
|
20230719,111100,3182853400,82100,82100,82100,82000,52
|
|
20230719,111000,3178587300,82000,82000,82100,82000,168
|
|
20230719,110900,3164797800,82000,82100,82100,82000,24
|
|
20230719,110800,3162828300,82100,82100,82100,82000,591
|
|
20230719,110700,3114318400,82100,82000,82100,82000,51
|
|
20230719,110600,3110135400,82000,82100,82100,82000,23
|
|
20230719,110500,3108248600,82100,82000,82100,82000,38
|
|
20230719,110400,3105132400,82100,82000,82100,82000,121
|
|
20230719,110300,3095208800,82000,82100,82100,82000,1691
|
|
20230719,110200,2956406800,82000,82100,82100,82000,215
|
|
20230719,110100,2938773900,82100,82100,82100,82000,13
|
|
20230719,110000,2937707500,82000,82000,82100,82000,36
|
|
20230719,105900,2934753800,82100,82100,82100,82100,13
|
|
20230719,105800,2933686500,82000,82000,82000,82000,212
|
|
20230719,105700,2916302500,82100,82000,82100,82000,32
|
|
20230719,105600,2913676900,82000,82000,82000,82000,10
|
|
20230719,105500,2912856900,82000,82000,82100,82000,1175
|
|
20230719,105400,2816506200,82000,82000,82100,82000,1156
|
|
20230719,105300,2721706300,82100,82000,82100,82000,383
|
|
20230719,105200,2690265600,82000,82100,82100,82000,11
|
|
20230719,105100,2689362900,82000,82000,82100,82000,57
|
|
20230719,105000,2684686200,82100,82100,82100,82100,19
|
|
20230719,104900,2683126300,82000,82000,82000,82000,186
|
|
20230719,104800,2667874300,82000,82000,82100,82000,135
|
|
20230719,104700,2656803600,82000,82100,82100,82000,811
|
|
20230719,104600,2590301300,82100,82100,82100,82100,8
|
|
20230719,104500,2589644500,82100,82000,82100,82000,465
|
|
20230719,104400,2551471300,82100,82000,82100,82000,24
|
|
20230719,104300,2549502600,82000,82000,82100,82000,33
|
|
20230719,104200,2546795900,82000,82000,82100,82000,42
|
|
20230719,104100,2543351800,82000,82000,82100,82000,361
|
|
20230719,104000,2513733800,82000,82100,82100,82000,49
|
|
20230719,103900,2509711100,82100,82000,82100,82000,56
|
|
20230719,103800,2505118300,82100,82000,82100,82000,18
|
|
20230719,103700,2503641800,82100,82100,82100,82000,29
|
|
20230719,103600,2501262700,82100,82100,82100,82000,24
|
|
20230719,103500,2499293500,82100,82000,82100,82000,124
|
|
20230719,103400,2489119200,82100,82100,82100,82000,16
|
|
20230719,103300,2487806300,82100,82000,82100,82000,48
|
|
20230719,103200,2483867200,82100,82100,82100,82000,16
|
|
20230719,103100,2482553900,82100,82000,82100,82000,52
|
|
20230719,103000,2478286400,82100,82000,82100,82000,118
|
|
20230719,102900,2468606100,82100,82100,82100,82000,69
|
|
20230719,102800,2462943200,82100,82000,82100,82000,31
|
|
20230719,102700,2460399600,82100,82000,82100,82000,168
|
|
20230719,102600,2446609100,82000,82000,82100,82000,111
|
|
20230719,102500,2437505400,82000,82000,82100,82000,42
|
|
20230719,102400,2434059000,82100,82000,82100,82000,91
|
|
20230719,102300,2426591000,82000,82000,82100,82000,66
|
|
20230719,102200,2421176000,82100,82000,82100,82000,105
|
|
20230719,102100,2412564000,82100,82000,82100,82000,56
|
|
20230719,102000,2407969700,82000,82100,82100,82000,13
|
|
20230719,101900,2406902600,82100,82000,82100,82000,98
|
|
20230719,101800,2398864900,82100,82100,82100,82000,201
|
|
20230719,101700,2382365800,82000,82000,82100,82000,114
|
|
20230719,101600,2373017700,82100,82100,82100,82000,23
|
|
20230719,101500,2371129700,82000,82100,82100,82000,29
|
|
20230719,101400,2368751100,82100,82100,82100,82000,91
|
|
20230719,101300,2361280200,82100,82000,82100,82000,75
|
|
20230719,101200,2355128200,82000,82100,82100,82000,32
|
|
20230719,101100,2352501100,82100,82000,82100,82000,24
|
|
20230719,101000,2350532300,82100,82000,82100,82000,23
|
|
20230719,100900,2348645000,82100,82000,82100,82000,66
|
|
20230719,100800,2343228400,82000,82000,82100,82000,195
|
|
20230719,100700,2327223700,82000,82000,82100,82000,39
|
|
20230719,100600,2324025000,82000,82100,82100,82000,23
|
|
20230719,100500,2322138000,82100,82000,82100,82000,59
|
|
20230719,100400,2317299600,82100,82100,82100,82100,21
|
|
20230719,100300,2315575500,82000,82000,82000,82000,16
|
|
20230719,100200,2314263500,82100,82100,82100,82100,11
|
|
20230719,100100,2313360400,82100,82000,82100,82000,45
|
|
20230719,100000,2309670200,82100,82100,82100,82000,19
|
|
20230719,095900,2308110500,82100,82000,82100,82000,917
|
|
20230719,095800,2232881800,82100,82100,82100,82000,109
|
|
20230719,095700,2223937400,82000,82100,82100,82000,31
|
|
20230719,095600,2221394700,82100,82000,82100,82000,4
|
|
20230719,095500,2221066400,82100,82100,82100,82000,261
|
|
20230719,095400,2199657500,82000,82100,82100,82000,1171
|
|
20230719,095300,2103525000,82100,82100,82100,82000,222
|
|
20230719,095200,2085300600,82100,82000,82200,82000,565
|
|
20230719,095100,2038916900,82000,82100,82100,82000,78
|
|
20230719,095000,2032519300,82100,82100,82100,82000,14
|
|
20230719,094900,2031370000,82100,82100,82100,82000,53
|
|
20230719,094800,2027022500,82100,82100,82100,82100,200
|
|
20230719,094700,2010602500,82100,82100,82100,82100,54
|
|
20230719,094600,2006169100,82200,82100,82200,82100,232
|
|
20230719,094500,1987115000,82100,82100,82200,82100,100
|
|
20230719,094400,1978904800,82200,82200,82200,82100,78
|
|
20230719,094300,1972499400,82200,82100,82200,82100,268
|
|
20230719,094200,1950495500,82200,82100,82200,82100,99
|
|
20230719,094100,1942365200,82200,82100,82200,82100,41
|
|
20230719,094000,1938998900,82200,82100,82200,82000,524
|
|
20230719,093900,1895976900,82200,82100,82200,82100,223
|
|
20230719,093800,1877668100,82100,82100,82100,82000,968
|
|
20230719,093700,1798195600,82100,82100,82100,82000,971
|
|
20230719,093600,1718484600,82100,82200,82200,82100,78
|
|
20230719,093500,1712080700,82200,82100,82200,82100,579
|
|
20230719,093400,1664539400,82100,82200,82200,82100,405
|
|
20230719,093300,1631288000,82200,82100,82200,82100,143
|
|
20230719,093200,1619537300,82200,82100,82200,82100,58
|
|
20230719,093100,1614773500,82200,82200,82200,82100,71
|
|
20230719,093000,1608940900,82200,82100,82200,82100,247
|
|
20230719,092900,1588656900,82200,82200,82200,82100,587
|
|
20230719,092800,1540453800,82200,82100,82200,82100,156
|
|
20230719,092700,1527643000,82100,82200,82200,82100,227
|
|
20230719,092600,1509003300,82200,82200,82200,82100,188
|
|
20230719,092500,1493553700,82300,82200,82300,82200,1074
|
|
20230719,092400,1405255100,82200,82200,82200,82100,242
|
|
20230719,092300,1385370100,82100,82200,82200,82100,167
|
|
20230719,092200,1371650600,82100,82200,82200,82100,152
|
|
20230719,092100,1359158000,82200,82100,82200,82100,1054
|
|
20230719,092000,1272598000,82100,82000,82100,82000,75
|
|
20230719,091900,1266444700,82100,82000,82100,82000,27
|
|
20230719,091800,1264229800,82100,82100,82100,82000,1189
|
|
20230719,091700,1166614500,82100,82000,82100,82000,243
|
|
20230719,091600,1146677100,82100,82100,82200,82100,198
|
|
20230719,091500,1130417900,82100,82100,82200,82100,387
|
|
20230719,091400,1098642400,82100,82100,82200,82100,1113
|
|
20230719,091300,1007252500,82000,82000,82000,82000,92
|
|
20230719,091200,999708500,82000,82100,82200,82000,1183
|
|
20230719,091100,902584200,82200,82100,82300,82100,408
|
|
20230719,091000,869045200,82200,82200,82300,82200,571
|
|
20230719,090900,822100800,82300,82000,82300,82000,4752
|
|
20230719,090800,431764000,82000,82100,82100,82000,1008
|
|
20230719,090700,349084500,82000,82100,82100,82000,438
|
|
20230719,090600,313128900,82100,82100,82200,82100,150
|
|
20230719,090500,300812200,82100,82000,82100,82000,104
|
|
20230719,090400,292275100,82000,82000,82000,82000,118
|
|
20230719,090300,282599100,82000,82000,82100,82000,543
|
|
20230719,090200,238073000,82000,82100,82100,81900,722
|
|
20230719,090100,178903900,82100,82200,82300,82100,728
|
|
20230719,090000,119059100,82200,82000,82200,82000,1446
|