654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,195100,386006200,12420,12420,12420,12420,1208
|
|
20230719,195000,386006200,12420,12420,12420,12420,0
|
|
20230719,194900,386006200,12420,12420,12420,12420,0
|
|
20230719,194800,386006200,12420,12420,12420,12420,0
|
|
20230719,194700,386006200,12420,12420,12420,12420,0
|
|
20230719,194600,386006200,12420,12420,12420,12420,0
|
|
20230719,194500,386006200,12420,12420,12420,12420,0
|
|
20230719,194400,386006200,12420,12420,12420,12420,0
|
|
20230719,194300,386006200,12420,12420,12420,12420,0
|
|
20230719,194200,386006200,12420,12420,12420,12420,0
|
|
20230719,194100,386006200,12420,12420,12420,12420,0
|
|
20230719,194000,386006200,12420,12420,12420,12420,0
|
|
20230719,193900,386006200,12420,12420,12420,12420,0
|
|
20230719,193800,386006200,12420,12420,12420,12420,0
|
|
20230719,193700,386006200,12420,12420,12420,12420,0
|
|
20230719,193600,386006200,12420,12420,12420,12420,0
|
|
20230719,193500,386006200,12420,12420,12420,12420,0
|
|
20230719,193400,386006200,12420,12420,12420,12420,0
|
|
20230719,193300,386006200,12420,12420,12420,12420,0
|
|
20230719,193200,386006200,12420,12420,12420,12420,0
|
|
20230719,193100,386006200,12420,12420,12420,12420,0
|
|
20230719,193000,386006200,12420,12420,12420,12420,0
|
|
20230719,192900,386006200,12420,12420,12420,12420,0
|
|
20230719,192800,386006200,12420,12420,12420,12420,0
|
|
20230719,192700,386006200,12420,12420,12420,12420,0
|
|
20230719,192600,386006200,12420,12420,12420,12420,0
|
|
20230719,192500,386006200,12420,12420,12420,12420,0
|
|
20230719,192400,386006200,12420,12420,12420,12420,0
|
|
20230719,192300,386006200,12420,12420,12420,12420,0
|
|
20230719,192200,386006200,12420,12420,12420,12420,0
|
|
20230719,192100,386006200,12420,12420,12420,12420,1208
|
|
20230719,192000,386006200,12420,12420,12420,12420,0
|
|
20230719,191900,386006200,12420,12420,12420,12420,0
|
|
20230719,191800,386006200,12420,12420,12420,12420,0
|
|
20230719,191700,386006200,12420,12420,12420,12420,0
|
|
20230719,191600,386006200,12420,12420,12420,12420,0
|
|
20230719,191500,386006200,12420,12420,12420,12420,0
|
|
20230719,191400,386006200,12420,12420,12420,12420,0
|
|
20230719,191300,386006200,12420,12420,12420,12420,0
|
|
20230719,191200,386006200,12420,12420,12420,12420,0
|
|
20230719,191100,386006200,12420,12420,12420,12420,0
|
|
20230719,191000,386006200,12420,12420,12420,12420,0
|
|
20230719,190900,386006200,12420,12420,12420,12420,0
|
|
20230719,190800,386006200,12420,12420,12420,12420,0
|
|
20230719,190700,386006200,12420,12420,12420,12420,0
|
|
20230719,190600,386006200,12420,12420,12420,12420,0
|
|
20230719,190500,386006200,12420,12420,12420,12420,0
|
|
20230719,190400,386006200,12420,12420,12420,12420,0
|
|
20230719,190300,386006200,12420,12420,12420,12420,0
|
|
20230719,190200,386006200,12420,12420,12420,12420,0
|
|
20230719,190100,386006200,12420,12420,12420,12420,0
|
|
20230719,190000,386006200,12420,12420,12420,12420,0
|
|
20230719,185900,386006200,12420,12420,12420,12420,0
|
|
20230719,185800,386006200,12420,12420,12420,12420,0
|
|
20230719,185700,386006200,12420,12420,12420,12420,0
|
|
20230719,185600,386006200,12420,12420,12420,12420,0
|
|
20230719,185500,386006200,12420,12420,12420,12420,0
|
|
20230719,185400,386006200,12420,12420,12420,12420,0
|
|
20230719,185300,386006200,12420,12420,12420,12420,0
|
|
20230719,185200,386006200,12420,12420,12420,12420,0
|
|
20230719,185100,386006200,12420,12420,12420,12420,1208
|
|
20230719,185000,386006200,12420,12420,12420,12420,0
|
|
20230719,184900,386006200,12420,12420,12420,12420,0
|
|
20230719,184800,386006200,12420,12420,12420,12420,0
|
|
20230719,184700,386006200,12420,12420,12420,12420,0
|
|
20230719,184600,386006200,12420,12420,12420,12420,0
|
|
20230719,184500,386006200,12420,12420,12420,12420,0
|
|
20230719,184400,386006200,12420,12420,12420,12420,0
|
|
20230719,184300,386006200,12420,12420,12420,12420,0
|
|
20230719,184200,386006200,12420,12420,12420,12420,0
|
|
20230719,184100,386006200,12420,12420,12420,12420,0
|
|
20230719,184000,386006200,12420,12420,12420,12420,0
|
|
20230719,183900,386006200,12420,12420,12420,12420,0
|
|
20230719,183800,386006200,12420,12420,12420,12420,0
|
|
20230719,183700,386006200,12420,12420,12420,12420,0
|
|
20230719,183600,386006200,12420,12420,12420,12420,0
|
|
20230719,183500,386006200,12420,12420,12420,12420,0
|
|
20230719,183400,386006200,12420,12420,12420,12420,0
|
|
20230719,183300,386006200,12420,12420,12420,12420,0
|
|
20230719,183200,386006200,12420,12420,12420,12420,0
|
|
20230719,183100,386006200,12420,12420,12420,12420,0
|
|
20230719,183000,386006200,12420,12420,12420,12420,0
|
|
20230719,182900,386006200,12420,12420,12420,12420,0
|
|
20230719,182800,386006200,12420,12420,12420,12420,0
|
|
20230719,182700,386006200,12420,12420,12420,12420,0
|
|
20230719,182600,386006200,12420,12420,12420,12420,0
|
|
20230719,182500,386006200,12420,12420,12420,12420,0
|
|
20230719,182400,386006200,12420,12420,12420,12420,0
|
|
20230719,182300,386006200,12420,12420,12420,12420,0
|
|
20230719,182200,386006200,12420,12420,12420,12420,0
|
|
20230719,182100,386006200,12420,12420,12420,12420,1208
|
|
20230719,182000,386006200,12420,12420,12420,12420,0
|
|
20230719,181900,386006200,12420,12420,12420,12420,0
|
|
20230719,181800,386006200,12420,12420,12420,12420,0
|
|
20230719,181700,386006200,12420,12420,12420,12420,0
|
|
20230719,181600,386006200,12420,12420,12420,12420,0
|
|
20230719,181500,386006200,12420,12420,12420,12420,0
|
|
20230719,181400,386006200,12420,12420,12420,12420,0
|
|
20230719,181300,386006200,12420,12420,12420,12420,0
|
|
20230719,181200,386006200,12420,12420,12420,12420,0
|
|
20230719,181100,386006200,12420,12420,12420,12420,0
|
|
20230719,181000,386006200,12420,12420,12420,12420,0
|
|
20230719,180900,386006200,12420,12420,12420,12420,0
|
|
20230719,180800,386006200,12420,12420,12420,12420,0
|
|
20230719,180700,386006200,12420,12420,12420,12420,0
|
|
20230719,180600,386006200,12420,12420,12420,12420,0
|
|
20230719,180500,386006200,12420,12420,12420,12420,0
|
|
20230719,180400,386006200,12420,12420,12420,12420,0
|
|
20230719,180300,386006200,12420,12420,12420,12420,0
|
|
20230719,180200,386006200,12420,12420,12420,12420,0
|
|
20230719,180100,386006200,12420,12420,12420,12420,0
|
|
20230719,180000,386006200,12420,12420,12420,12420,0
|
|
20230719,175900,386006200,12420,12420,12420,12420,0
|
|
20230719,175800,386006200,12420,12420,12420,12420,0
|
|
20230719,175700,386006200,12420,12420,12420,12420,0
|
|
20230719,175600,386006200,12420,12420,12420,12420,0
|
|
20230719,175500,386006200,12420,12420,12420,12420,0
|
|
20230719,175400,386006200,12420,12420,12420,12420,0
|
|
20230719,175300,386006200,12420,12420,12420,12420,0
|
|
20230719,175200,386006200,12420,12420,12420,12420,0
|
|
20230719,175100,386006200,12420,12420,12420,12420,1208
|
|
20230719,175000,386006200,12420,12420,12420,12420,0
|
|
20230719,174900,386006200,12420,12420,12420,12420,0
|
|
20230719,174800,386006200,12420,12420,12420,12420,0
|
|
20230719,174700,386006200,12420,12420,12420,12420,0
|
|
20230719,174600,386006200,12420,12420,12420,12420,0
|
|
20230719,174500,386006200,12420,12420,12420,12420,0
|
|
20230719,174400,386006200,12420,12420,12420,12420,0
|
|
20230719,174300,386006200,12420,12420,12420,12420,0
|
|
20230719,174200,386006200,12420,12420,12420,12420,0
|
|
20230719,174100,386006200,12420,12420,12420,12420,0
|
|
20230719,174000,386006200,12420,12420,12420,12420,0
|
|
20230719,173900,386006200,12420,12420,12420,12420,0
|
|
20230719,173800,386006200,12420,12420,12420,12420,0
|
|
20230719,173700,386006200,12420,12420,12420,12420,0
|
|
20230719,173600,386006200,12420,12420,12420,12420,0
|
|
20230719,173500,386006200,12420,12420,12420,12420,0
|
|
20230719,173400,386006200,12420,12420,12420,12420,0
|
|
20230719,173300,386006200,12420,12420,12420,12420,0
|
|
20230719,173200,386006200,12420,12420,12420,12420,0
|
|
20230719,173100,386006200,12420,12420,12420,12420,0
|
|
20230719,173000,386006200,12420,12420,12420,12420,0
|
|
20230719,172900,386006200,12420,12420,12420,12420,0
|
|
20230719,172800,386006200,12420,12420,12420,12420,0
|
|
20230719,172700,386006200,12420,12420,12420,12420,0
|
|
20230719,172600,386006200,12420,12420,12420,12420,0
|
|
20230719,172500,386006200,12420,12420,12420,12420,0
|
|
20230719,172400,386006200,12420,12420,12420,12420,0
|
|
20230719,172300,386006200,12420,12420,12420,12420,0
|
|
20230719,172200,386006200,12420,12420,12420,12420,0
|
|
20230719,172100,386006200,12420,12420,12420,12420,1208
|
|
20230719,172000,386006200,12420,12420,12420,12420,0
|
|
20230719,171900,386006200,12420,12420,12420,12420,0
|
|
20230719,171800,386006200,12420,12420,12420,12420,0
|
|
20230719,171700,386006200,12420,12420,12420,12420,0
|
|
20230719,171600,386006200,12420,12420,12420,12420,0
|
|
20230719,171500,386006200,12420,12420,12420,12420,0
|
|
20230719,171400,386006200,12420,12420,12420,12420,0
|
|
20230719,171300,386006200,12420,12420,12420,12420,0
|
|
20230719,171200,386006200,12420,12420,12420,12420,0
|
|
20230719,171100,386006200,12420,12420,12420,12420,0
|
|
20230719,171000,386006200,12420,12420,12420,12420,0
|
|
20230719,170900,386006200,12420,12420,12420,12420,0
|
|
20230719,170800,386006200,12420,12420,12420,12420,0
|
|
20230719,170700,386006200,12420,12420,12420,12420,0
|
|
20230719,170600,386006200,12420,12420,12420,12420,0
|
|
20230719,170500,386006200,12420,12420,12420,12420,0
|
|
20230719,170400,386006200,12420,12420,12420,12420,0
|
|
20230719,170300,386006200,12420,12420,12420,12420,0
|
|
20230719,170200,386006200,12420,12420,12420,12420,0
|
|
20230719,170100,386006200,12420,12420,12420,12420,0
|
|
20230719,170000,386006200,12420,12420,12420,12420,0
|
|
20230719,165900,386006200,12420,12420,12420,12420,0
|
|
20230719,165800,386006200,12420,12420,12420,12420,0
|
|
20230719,165700,386006200,12420,12420,12420,12420,0
|
|
20230719,165600,386006200,12420,12420,12420,12420,0
|
|
20230719,165500,386006200,12420,12420,12420,12420,0
|
|
20230719,165400,386006200,12420,12420,12420,12420,0
|
|
20230719,165300,386006200,12420,12420,12420,12420,0
|
|
20230719,165200,386006200,12420,12420,12420,12420,0
|
|
20230719,165100,386006200,12420,12420,12420,12420,1208
|
|
20230719,165000,386006200,12420,12420,12420,12420,0
|
|
20230719,164900,386006200,12420,12420,12420,12420,0
|
|
20230719,164800,386006200,12420,12420,12420,12420,0
|
|
20230719,164700,386006200,12420,12420,12420,12420,0
|
|
20230719,164600,386006200,12420,12420,12420,12420,0
|
|
20230719,164500,386006200,12420,12420,12420,12420,0
|
|
20230719,164400,386006200,12420,12420,12420,12420,0
|
|
20230719,164300,386006200,12420,12420,12420,12420,0
|
|
20230719,164200,386006200,12420,12420,12420,12420,0
|
|
20230719,164100,386006200,12420,12420,12420,12420,0
|
|
20230719,164000,386006200,12420,12420,12420,12420,0
|
|
20230719,163900,386006200,12420,12420,12420,12420,0
|
|
20230719,163800,386006200,12420,12420,12420,12420,0
|
|
20230719,163700,386006200,12420,12420,12420,12420,0
|
|
20230719,163600,386006200,12420,12420,12420,12420,0
|
|
20230719,163500,386006200,12420,12420,12420,12420,0
|
|
20230719,163400,386006200,12420,12420,12420,12420,0
|
|
20230719,163300,386006200,12420,12420,12420,12420,0
|
|
20230719,163200,386006200,12420,12420,12420,12420,0
|
|
20230719,163100,386006200,12420,12420,12420,12420,0
|
|
20230719,163000,386006200,12420,12420,12420,12420,0
|
|
20230719,162900,386006200,12420,12420,12420,12420,0
|
|
20230719,162800,386006200,12420,12420,12420,12420,0
|
|
20230719,162700,386006200,12420,12420,12420,12420,0
|
|
20230719,162600,386006200,12420,12420,12420,12420,0
|
|
20230719,162500,386006200,12420,12420,12420,12420,0
|
|
20230719,162400,386006200,12420,12420,12420,12420,0
|
|
20230719,162300,386006200,12420,12420,12420,12420,0
|
|
20230719,162200,386006200,12420,12420,12420,12420,0
|
|
20230719,162100,386006200,12420,12420,12420,12420,1208
|
|
20230719,162000,386006200,12420,12420,12420,12420,0
|
|
20230719,161900,386006200,12420,12420,12420,12420,0
|
|
20230719,161800,386006200,12420,12420,12420,12420,0
|
|
20230719,161700,386006200,12420,12420,12420,12420,0
|
|
20230719,161600,386006200,12420,12420,12420,12420,0
|
|
20230719,161500,386006200,12420,12420,12420,12420,0
|
|
20230719,161400,386006200,12420,12420,12420,12420,0
|
|
20230719,161300,386006200,12420,12420,12420,12420,0
|
|
20230719,161200,386006200,12420,12420,12420,12420,0
|
|
20230719,161100,386006200,12420,12420,12420,12420,0
|
|
20230719,161000,386006200,12420,12420,12420,12420,0
|
|
20230719,160900,386006200,12420,12420,12420,12420,0
|
|
20230719,160800,386006200,12420,12420,12420,12420,0
|
|
20230719,160700,386006200,12420,12420,12420,12420,0
|
|
20230719,160600,386006200,12420,12420,12420,12420,0
|
|
20230719,160500,386006200,12420,12420,12420,12420,0
|
|
20230719,160400,386006200,12420,12420,12420,12420,0
|
|
20230719,160300,386006200,12420,12420,12420,12420,0
|
|
20230719,160200,386006200,12420,12420,12420,12420,0
|
|
20230719,160100,386006200,12420,12420,12420,12420,0
|
|
20230719,160000,386006200,12420,12420,12420,12420,0
|
|
20230719,155900,386006200,12420,12420,12420,12420,0
|
|
20230719,155800,386006200,12420,12420,12420,12420,0
|
|
20230719,155700,386006200,12420,12420,12420,12420,0
|
|
20230719,155600,386006200,12420,12420,12420,12420,0
|
|
20230719,155500,386006200,12420,12420,12420,12420,0
|
|
20230719,155400,386006200,12420,12420,12420,12420,0
|
|
20230719,155300,386006200,12420,12420,12420,12420,0
|
|
20230719,155200,386006200,12420,12420,12420,12420,0
|
|
20230719,155100,386006200,12420,12420,12420,12420,1208
|
|
20230719,155000,386006200,12420,12420,12420,12420,0
|
|
20230719,154900,386006200,12420,12420,12420,12420,0
|
|
20230719,154800,386006200,12420,12420,12420,12420,0
|
|
20230719,154700,386006200,12420,12420,12420,12420,0
|
|
20230719,154600,386006200,12420,12420,12420,12420,0
|
|
20230719,154500,386006200,12420,12420,12420,12420,0
|
|
20230719,154400,386006200,12420,12420,12420,12420,0
|
|
20230719,154300,386006200,12420,12420,12420,12420,0
|
|
20230719,154200,386006200,12420,12420,12420,12420,0
|
|
20230719,154100,386006200,12420,12420,12420,12420,0
|
|
20230719,154000,386006200,12420,12420,12420,12420,0
|
|
20230719,153900,386006200,12420,12420,12420,12420,0
|
|
20230719,153800,386006200,12420,12420,12420,12420,0
|
|
20230719,153700,386006200,12420,12420,12420,12420,0
|
|
20230719,153600,386006200,12420,12420,12420,12420,0
|
|
20230719,153500,386006200,12420,12420,12420,12420,0
|
|
20230719,153400,386006200,12420,12420,12420,12420,0
|
|
20230719,153300,386006200,12420,12420,12420,12420,0
|
|
20230719,153200,386006200,12420,12420,12420,12420,0
|
|
20230719,153100,386006200,12420,12420,12420,12420,0
|
|
20230719,153000,386006200,12420,12420,12420,12420,1208
|
|
20230719,152900,371002840,12450,12450,12450,12450,0
|
|
20230719,152800,371002840,12450,12450,12450,12450,0
|
|
20230719,152700,371002840,12450,12450,12450,12450,0
|
|
20230719,152600,371002840,12450,12450,12450,12450,0
|
|
20230719,152500,371002840,12450,12450,12450,12450,0
|
|
20230719,152400,371002840,12450,12450,12450,12450,0
|
|
20230719,152300,371002840,12450,12450,12450,12450,0
|
|
20230719,152200,371002840,12450,12450,12450,12450,0
|
|
20230719,152100,371002840,12450,12450,12450,12450,0
|
|
20230719,152000,371002840,12450,12450,12450,12450,0
|
|
20230719,151900,371002840,12450,12450,12450,12450,0
|
|
20230719,151800,371002840,12450,12440,12450,12440,2
|
|
20230719,151700,370977950,12430,12450,12450,12430,171
|
|
20230719,151600,368849200,12480,12480,12480,12480,0
|
|
20230719,151500,368849200,12480,12480,12480,12480,0
|
|
20230719,151400,368849200,12480,12480,12480,12480,0
|
|
20230719,151300,368849200,12480,12480,12480,12480,0
|
|
20230719,151200,368849200,12480,12480,12480,12480,0
|
|
20230719,151100,368849200,12480,12480,12480,12480,0
|
|
20230719,151000,368849200,12480,12480,12480,12480,4
|
|
20230719,150900,368799280,12450,12450,12450,12450,0
|
|
20230719,150800,368799280,12450,12450,12450,12450,5
|
|
20230719,150700,368737030,12450,12450,12450,12450,0
|
|
20230719,150600,368737030,12450,12450,12450,12450,50
|
|
20230719,150500,368114530,12450,12450,12450,12450,0
|
|
20230719,150400,368114530,12450,12450,12450,12450,0
|
|
20230719,150300,368114530,12450,12450,12450,12450,0
|
|
20230719,150200,368114530,12450,12450,12450,12450,0
|
|
20230719,150100,368114530,12450,12450,12450,12450,22
|
|
20230719,150000,367840630,12450,12450,12450,12450,0
|
|
20230719,145900,367840630,12450,12450,12450,12450,0
|
|
20230719,145800,367840630,12450,12450,12450,12450,0
|
|
20230719,145700,367840630,12450,12450,12450,12450,0
|
|
20230719,145600,367840630,12450,12450,12450,12450,0
|
|
20230719,145500,367840630,12450,12450,12450,12450,1
|
|
20230719,145400,367828180,12480,12480,12480,12480,0
|
|
20230719,145300,367828180,12480,12480,12480,12480,1
|
|
20230719,145200,367815700,12450,12450,12450,12450,35
|
|
20230719,145100,367379950,12450,12450,12450,12450,1
|
|
20230719,145000,367367500,12440,12420,12440,12420,132
|
|
20230719,144900,365727800,12390,12390,12390,12390,0
|
|
20230719,144800,365727800,12390,12410,12410,12380,472
|
|
20230719,144700,359882010,12410,12410,12410,12410,0
|
|
20230719,144600,359882010,12410,12410,12410,12410,14
|
|
20230719,144500,359708270,12410,12410,12410,12410,3
|
|
20230719,144400,359671040,12410,12410,12410,12410,0
|
|
20230719,144300,359671040,12410,12410,12410,12410,0
|
|
20230719,144200,359671040,12410,12410,12410,12410,0
|
|
20230719,144100,359671040,12410,12410,12410,12410,0
|
|
20230719,144000,359671040,12410,12410,12410,12410,0
|
|
20230719,143900,359671040,12410,12410,12410,12410,0
|
|
20230719,143800,359671040,12410,12410,12410,12410,0
|
|
20230719,143700,359671040,12410,12410,12410,12410,0
|
|
20230719,143600,359671040,12410,12410,12410,12410,0
|
|
20230719,143500,359671040,12410,12410,12410,12410,0
|
|
20230719,143400,359671040,12410,12410,12410,12410,1
|
|
20230719,143300,359658630,12390,12390,12390,12390,0
|
|
20230719,143200,359658630,12390,12390,12390,12390,0
|
|
20230719,143100,359658630,12390,12390,12390,12390,150
|
|
20230719,143000,357800130,12390,12390,12390,12390,5
|
|
20230719,142900,357738180,12410,12410,12410,12410,0
|
|
20230719,142800,357738180,12410,12400,12410,12400,2
|
|
20230719,142700,357713370,12390,12400,12400,12390,82
|
|
20230719,142600,356696700,12400,12400,12400,12400,0
|
|
20230719,142500,356696700,12400,12400,12400,12400,0
|
|
20230719,142400,356696700,12400,12400,12400,12400,0
|
|
20230719,142300,356696700,12400,12400,12400,12400,12
|
|
20230719,142200,356547900,12400,12410,12410,12400,176
|
|
20230719,142100,354364750,12420,12420,12420,12420,0
|
|
20230719,142000,354364750,12420,12420,12420,12420,0
|
|
20230719,141900,354364750,12420,12420,12420,12420,0
|
|
20230719,141800,354364750,12420,12420,12420,12420,0
|
|
20230719,141700,354364750,12420,12420,12420,12420,0
|
|
20230719,141600,354364750,12420,12420,12420,12420,0
|
|
20230719,141500,354364750,12420,12420,12420,12420,0
|
|
20230719,141400,354364750,12420,12420,12420,12420,1
|
|
20230719,141300,354352330,12420,12420,12420,12420,1
|
|
20230719,141200,354339910,12410,12410,12410,12410,0
|
|
20230719,141100,354339910,12410,12410,12410,12410,0
|
|
20230719,141000,354339910,12410,12410,12410,12410,0
|
|
20230719,140900,354339910,12410,12410,12410,12410,0
|
|
20230719,140800,354339910,12410,12410,12410,12410,0
|
|
20230719,140700,354339910,12410,12420,12420,12410,76
|
|
20230719,140600,353396050,12430,12440,12440,12430,142
|
|
20230719,140500,351630580,12440,12440,12440,12440,0
|
|
20230719,140400,351630580,12440,12440,12440,12440,0
|
|
20230719,140300,351630580,12440,12440,12440,12440,0
|
|
20230719,140200,351630580,12440,12440,12440,12440,0
|
|
20230719,140100,351630580,12440,12440,12440,12440,0
|
|
20230719,140000,351630580,12440,12440,12440,12440,0
|
|
20230719,135900,351630580,12440,12440,12440,12440,1
|
|
20230719,135800,351618140,12490,12490,12490,12490,0
|
|
20230719,135700,351618140,12490,12490,12490,12490,0
|
|
20230719,135600,351618140,12490,12490,12490,12490,0
|
|
20230719,135500,351618140,12490,12490,12490,12490,0
|
|
20230719,135400,351618140,12490,12490,12490,12490,4
|
|
20230719,135300,351568180,12490,12490,12490,12490,0
|
|
20230719,135200,351568180,12490,12490,12490,12490,0
|
|
20230719,135100,351568180,12490,12490,12490,12490,0
|
|
20230719,135000,351568180,12490,12490,12490,12490,0
|
|
20230719,134900,351568180,12490,12490,12490,12490,0
|
|
20230719,134800,351568180,12490,12490,12490,12490,0
|
|
20230719,134700,351568180,12490,12490,12490,12490,0
|
|
20230719,134600,351568180,12490,12490,12490,12490,0
|
|
20230719,134500,351568180,12490,12490,12490,12490,0
|
|
20230719,134400,351568180,12490,12490,12490,12490,0
|
|
20230719,134300,351568180,12490,12490,12490,12490,0
|
|
20230719,134200,351568180,12490,12490,12490,12490,0
|
|
20230719,134100,351568180,12490,12490,12490,12490,0
|
|
20230719,134000,351568180,12490,12490,12490,12490,0
|
|
20230719,133900,351568180,12490,12460,12490,12460,2
|
|
20230719,133800,351543230,12420,12420,12420,12420,0
|
|
20230719,133700,351543230,12420,12420,12420,12420,0
|
|
20230719,133600,351543230,12420,12420,12420,12420,0
|
|
20230719,133500,351543230,12420,12420,12420,12420,0
|
|
20230719,133400,351543230,12420,12420,12420,12420,0
|
|
20230719,133300,351543230,12420,12420,12420,12420,0
|
|
20230719,133200,351543230,12420,12420,12420,12420,0
|
|
20230719,133100,351543230,12420,12420,12420,12420,0
|
|
20230719,133000,351543230,12420,12420,12420,12420,0
|
|
20230719,132900,351543230,12420,12460,12460,12410,414
|
|
20230719,132800,346395570,12500,12500,12500,12500,0
|
|
20230719,132700,346395570,12500,12500,12500,12500,0
|
|
20230719,132600,346395570,12500,12500,12500,12500,0
|
|
20230719,132500,346395570,12500,12500,12500,12500,2
|
|
20230719,132400,346370570,12490,12490,12490,12490,0
|
|
20230719,132300,346370570,12490,12490,12490,12490,0
|
|
20230719,132200,346370570,12490,12490,12490,12490,0
|
|
20230719,132100,346370570,12490,12490,12490,12490,0
|
|
20230719,132000,346370570,12490,12490,12490,12490,0
|
|
20230719,131900,346370570,12490,12490,12490,12490,0
|
|
20230719,131800,346370570,12490,12490,12490,12490,0
|
|
20230719,131700,346370570,12490,12490,12490,12490,0
|
|
20230719,131600,346370570,12490,12490,12490,12490,0
|
|
20230719,131500,346370570,12490,12490,12490,12490,0
|
|
20230719,131400,346370570,12490,12490,12490,12490,20
|
|
20230719,131300,346120770,12500,12500,12500,12500,0
|
|
20230719,131200,346120770,12500,12500,12500,12500,0
|
|
20230719,131100,346120770,12500,12500,12500,12500,0
|
|
20230719,131000,346120770,12500,12500,12500,12500,1
|
|
20230719,130900,346108270,12460,12460,12460,12460,0
|
|
20230719,130800,346108270,12460,12460,12460,12460,0
|
|
20230719,130700,346108270,12460,12460,12460,12460,1
|
|
20230719,130600,346095810,12450,12470,12470,12450,88
|
|
20230719,130500,344998510,12510,12480,12510,12480,10
|
|
20230719,130400,344873560,12480,12480,12480,12480,0
|
|
20230719,130300,344873560,12480,12480,12480,12480,0
|
|
20230719,130200,344873560,12480,12480,12480,12480,2
|
|
20230719,130100,344848600,12470,12470,12470,12470,8
|
|
20230719,130000,344748840,12450,12450,12450,12450,7
|
|
20230719,125900,344661690,12450,12470,12470,12450,194
|
|
20230719,125800,342242670,12480,12480,12480,12480,8
|
|
20230719,125700,342142830,12470,12470,12470,12470,0
|
|
20230719,125600,342142830,12470,12470,12470,12470,7
|
|
20230719,125500,342055540,12470,12470,12470,12470,7
|
|
20230719,125400,341968250,12470,12470,12470,12470,0
|
|
20230719,125300,341968250,12470,12470,12470,12470,505
|
|
20230719,125200,335670900,12470,12470,12470,12470,25
|
|
20230719,125100,335359150,12450,12460,12460,12450,61
|
|
20230719,125000,334599680,12430,12470,12480,12430,39
|
|
20230719,124900,334114490,12480,12490,12490,12480,2
|
|
20230719,124800,334089520,12500,12500,12500,12500,1
|
|
20230719,124700,334077020,12510,12510,12510,12510,0
|
|
20230719,124600,334077020,12510,12510,12510,12510,0
|
|
20230719,124500,334077020,12510,12510,12510,12510,0
|
|
20230719,124400,334077020,12510,12510,12510,12510,1
|
|
20230719,124300,334064510,12510,12510,12510,12510,0
|
|
20230719,124200,334064510,12510,12510,12510,12510,0
|
|
20230719,124100,334064510,12510,12510,12510,12510,0
|
|
20230719,124000,334064510,12510,12510,12510,12510,0
|
|
20230719,123900,334064510,12510,12510,12510,12510,0
|
|
20230719,123800,334064510,12510,12510,12510,12510,10
|
|
20230719,123700,333939410,12510,12510,12510,12510,0
|
|
20230719,123600,333939410,12510,12510,12510,12510,0
|
|
20230719,123500,333939410,12510,12510,12510,12510,0
|
|
20230719,123400,333939410,12510,12510,12510,12510,1
|
|
20230719,123300,333926900,12510,12510,12510,12510,0
|
|
20230719,123200,333926900,12510,12510,12510,12510,0
|
|
20230719,123100,333926900,12510,12510,12510,12510,0
|
|
20230719,123000,333926900,12510,12510,12510,12510,0
|
|
20230719,122900,333926900,12510,12510,12510,12510,0
|
|
20230719,122800,333926900,12510,12510,12510,12510,0
|
|
20230719,122700,333926900,12510,12510,12510,12510,0
|
|
20230719,122600,333926900,12510,12510,12510,12510,0
|
|
20230719,122500,333926900,12510,12510,12510,12510,0
|
|
20230719,122400,333926900,12510,12510,12510,12510,0
|
|
20230719,122300,333926900,12510,12500,12510,12500,2
|
|
20230719,122200,333901890,12460,12460,12460,12460,0
|
|
20230719,122100,333901890,12460,12460,12460,12460,20
|
|
20230719,122000,333652690,12460,12460,12460,12460,0
|
|
20230719,121900,333652690,12460,12460,12460,12460,0
|
|
20230719,121800,333652690,12460,12460,12460,12460,0
|
|
20230719,121700,333652690,12460,12460,12460,12460,0
|
|
20230719,121600,333652690,12460,12460,12460,12460,0
|
|
20230719,121500,333652690,12460,12460,12460,12460,0
|
|
20230719,121400,333652690,12460,12460,12460,12460,0
|
|
20230719,121300,333652690,12460,12460,12460,12460,0
|
|
20230719,121200,333652690,12460,12460,12460,12460,0
|
|
20230719,121100,333652690,12460,12460,12460,12460,0
|
|
20230719,121000,333652690,12460,12460,12460,12460,0
|
|
20230719,120900,333652690,12460,12460,12460,12460,0
|
|
20230719,120800,333652690,12460,12460,12460,12460,0
|
|
20230719,120700,333652690,12460,12460,12460,12460,52
|
|
20230719,120600,333004770,12510,12510,12510,12510,0
|
|
20230719,120500,333004770,12510,12510,12510,12510,0
|
|
20230719,120400,333004770,12510,12510,12510,12510,0
|
|
20230719,120300,333004770,12510,12510,12510,12510,0
|
|
20230719,120200,333004770,12510,12510,12510,12510,0
|
|
20230719,120100,333004770,12510,12510,12510,12510,0
|
|
20230719,120000,333004770,12510,12510,12510,12510,0
|
|
20230719,115900,333004770,12510,12510,12510,12510,0
|
|
20230719,115800,333004770,12510,12510,12510,12510,0
|
|
20230719,115700,333004770,12510,12510,12510,12510,2
|
|
20230719,115600,332979750,12450,12450,12450,12450,0
|
|
20230719,115500,332979750,12450,12450,12450,12450,0
|
|
20230719,115400,332979750,12450,12450,12450,12450,0
|
|
20230719,115300,332979750,12450,12450,12450,12450,0
|
|
20230719,115200,332979750,12450,12450,12450,12450,0
|
|
20230719,115100,332979750,12450,12450,12450,12450,0
|
|
20230719,115000,332979750,12450,12450,12450,12450,0
|
|
20230719,114900,332979750,12450,12450,12450,12450,0
|
|
20230719,114800,332979750,12450,12450,12450,12450,0
|
|
20230719,114700,332979750,12450,12450,12450,12450,0
|
|
20230719,114600,332979750,12450,12450,12450,12450,0
|
|
20230719,114500,332979750,12450,12450,12450,12450,1
|
|
20230719,114400,332967300,12530,12530,12530,12530,0
|
|
20230719,114300,332967300,12530,12530,12530,12530,27
|
|
20230719,114200,332628990,12530,12530,12530,12530,0
|
|
20230719,114100,332628990,12530,12530,12530,12530,0
|
|
20230719,114000,332628990,12530,12520,12530,12520,213
|
|
20230719,113900,329960960,12520,12450,12530,12450,1607
|
|
20230719,113800,309847720,12420,12420,12420,12420,0
|
|
20230719,113700,309847720,12420,12420,12420,12420,0
|
|
20230719,113600,309847720,12420,12420,12420,12420,0
|
|
20230719,113500,309847720,12420,12420,12420,12420,100
|
|
20230719,113400,308605720,12420,12420,12420,12420,0
|
|
20230719,113300,308605720,12420,12420,12420,12420,0
|
|
20230719,113200,308605720,12420,12420,12420,12420,0
|
|
20230719,113100,308605720,12420,12420,12420,12420,0
|
|
20230719,113000,308605720,12420,12420,12420,12420,0
|
|
20230719,112900,308605720,12420,12420,12420,12420,0
|
|
20230719,112800,308605720,12420,12420,12420,12420,16
|
|
20230719,112700,308407000,12420,12420,12420,12420,0
|
|
20230719,112600,308407000,12420,12420,12420,12420,0
|
|
20230719,112500,308407000,12420,12420,12420,12420,0
|
|
20230719,112400,308407000,12420,12420,12420,12420,0
|
|
20230719,112300,308407000,12420,12420,12420,12420,0
|
|
20230719,112200,308407000,12420,12420,12420,12420,0
|
|
20230719,112100,308407000,12420,12420,12420,12420,4
|
|
20230719,112000,308357320,12420,12420,12420,12420,0
|
|
20230719,111900,308357320,12420,12420,12420,12420,0
|
|
20230719,111800,308357320,12420,12420,12420,12420,0
|
|
20230719,111700,308357320,12420,12420,12420,12420,0
|
|
20230719,111600,308357320,12420,12420,12420,12420,0
|
|
20230719,111500,308357320,12420,12420,12420,12420,0
|
|
20230719,111400,308357320,12420,12420,12420,12420,0
|
|
20230719,111300,308357320,12420,12420,12420,12420,0
|
|
20230719,111200,308357320,12420,12420,12420,12420,0
|
|
20230719,111100,308357320,12420,12420,12420,12420,0
|
|
20230719,111000,308357320,12420,12420,12420,12420,20
|
|
20230719,110900,308108920,12430,12430,12430,12430,0
|
|
20230719,110800,308108920,12430,12430,12430,12430,0
|
|
20230719,110700,308108920,12430,12430,12430,12430,0
|
|
20230719,110600,308108920,12430,12430,12430,12430,0
|
|
20230719,110500,308108920,12430,12430,12430,12430,6
|
|
20230719,110400,308034340,12430,12430,12430,12430,19
|
|
20230719,110300,307798170,12430,12430,12430,12430,70
|
|
20230719,110200,306928070,12430,12440,12440,12430,95
|
|
20230719,110100,305746300,12530,12530,12530,12530,0
|
|
20230719,110000,305746300,12530,12530,12530,12530,0
|
|
20230719,105900,305746300,12530,12500,12530,12500,2
|
|
20230719,105800,305721270,12460,12460,12460,12460,0
|
|
20230719,105700,305721270,12460,12460,12460,12460,0
|
|
20230719,105600,305721270,12460,12460,12460,12460,0
|
|
20230719,105500,305721270,12460,12460,12460,12460,0
|
|
20230719,105400,305721270,12460,12460,12460,12460,0
|
|
20230719,105300,305721270,12460,12460,12460,12460,0
|
|
20230719,105200,305721270,12460,12460,12460,12460,0
|
|
20230719,105100,305721270,12460,12460,12460,12460,0
|
|
20230719,105000,305721270,12460,12460,12460,12460,0
|
|
20230719,104900,305721270,12460,12460,12460,12460,0
|
|
20230719,104800,305721270,12460,12460,12460,12460,221
|
|
20230719,104700,302967610,12450,12460,12460,12450,130
|
|
20230719,104600,301347820,12460,12460,12460,12460,0
|
|
20230719,104500,301347820,12460,12480,12480,12460,212
|
|
20230719,104400,298706270,12530,12530,12530,12530,631
|
|
20230719,104300,290799840,12530,12530,12530,12530,0
|
|
20230719,104200,290799840,12530,12530,12530,12530,1
|
|
20230719,104100,290787310,12480,12480,12480,12480,0
|
|
20230719,104000,290787310,12480,12480,12480,12480,0
|
|
20230719,103900,290787310,12480,12480,12480,12480,0
|
|
20230719,103800,290787310,12480,12480,12480,12480,0
|
|
20230719,103700,290787310,12480,12480,12480,12480,14
|
|
20230719,103600,290612590,12470,12470,12470,12470,0
|
|
20230719,103500,290612590,12470,12470,12470,12470,0
|
|
20230719,103400,290612590,12470,12470,12470,12470,0
|
|
20230719,103300,290612590,12470,12470,12470,12470,0
|
|
20230719,103200,290612590,12470,12520,12520,12470,21
|
|
20230719,103100,290350460,12530,12530,12530,12530,0
|
|
20230719,103000,290350460,12530,12530,12530,12530,0
|
|
20230719,102900,290350460,12530,12530,12530,12530,0
|
|
20230719,102800,290350460,12530,12530,12530,12530,0
|
|
20230719,102700,290350460,12530,12530,12530,12530,0
|
|
20230719,102600,290350460,12530,12530,12530,12530,1
|
|
20230719,102500,290337930,12530,12530,12530,12530,3
|
|
20230719,102400,290300340,12540,12540,12540,12540,0
|
|
20230719,102300,290300340,12540,12540,12540,12540,0
|
|
20230719,102200,290300340,12540,12540,12540,12540,0
|
|
20230719,102100,290300340,12540,12540,12540,12540,0
|
|
20230719,102000,290300340,12540,12540,12540,12540,0
|
|
20230719,101900,290300340,12540,12540,12540,12540,0
|
|
20230719,101800,290300340,12540,12540,12540,12540,0
|
|
20230719,101700,290300340,12540,12540,12540,12540,0
|
|
20230719,101600,290300340,12540,12540,12540,12540,2
|
|
20230719,101500,290275260,12470,12470,12470,12470,0
|
|
20230719,101400,290275260,12470,12470,12470,12470,0
|
|
20230719,101300,290275260,12470,12470,12470,12470,0
|
|
20230719,101200,290275260,12470,12470,12470,12470,0
|
|
20230719,101100,290275260,12470,12470,12470,12470,0
|
|
20230719,101000,290275260,12470,12470,12470,12470,3
|
|
20230719,100900,290237850,12480,12480,12480,12480,0
|
|
20230719,100800,290237850,12480,12480,12480,12480,4
|
|
20230719,100700,290187930,12530,12530,12530,12530,0
|
|
20230719,100600,290187930,12530,12530,12530,12530,0
|
|
20230719,100500,290187930,12530,12530,12530,12530,0
|
|
20230719,100400,290187930,12530,12530,12530,12530,0
|
|
20230719,100300,290187930,12530,12530,12530,12530,3
|
|
20230719,100200,290150340,12530,12480,12530,12480,379
|
|
20230719,100100,285418470,12540,12480,12540,12480,3203
|
|
20230719,100000,245406850,12470,12470,12470,12470,88
|
|
20230719,095900,244309490,12470,12470,12470,12470,0
|
|
20230719,095800,244309490,12470,12450,12470,12450,2221
|
|
20230719,095700,216633020,12440,12440,12440,12440,268
|
|
20230719,095600,213299100,12450,12440,12450,12440,20
|
|
20230719,095500,213050200,12440,12440,12440,12440,605
|
|
20230719,095400,205524000,12410,12400,12410,12400,233
|
|
20230719,095300,202634770,12360,12360,12360,12360,0
|
|
20230719,095200,202634770,12360,12360,12360,12360,0
|
|
20230719,095100,202634770,12360,12360,12360,12360,0
|
|
20230719,095000,202634770,12360,12360,12360,12360,11
|
|
20230719,094900,202498810,12370,12380,12380,12370,1446
|
|
20230719,094800,184607780,12390,12390,12390,12390,86
|
|
20230719,094700,183542240,12410,12410,12410,12410,0
|
|
20230719,094600,183542240,12410,12410,12410,12410,0
|
|
20230719,094500,183542240,12410,12410,12410,12410,0
|
|
20230719,094400,183542240,12410,12410,12410,12410,0
|
|
20230719,094300,183542240,12410,12420,12420,12410,472
|
|
20230719,094200,177682510,12430,12430,12430,12430,0
|
|
20230719,094100,177682510,12430,12430,12430,12430,1
|
|
20230719,094000,177670080,12430,12430,12430,12430,0
|
|
20230719,093900,177670080,12430,12430,12430,12430,0
|
|
20230719,093800,177670080,12430,12430,12430,12430,0
|
|
20230719,093700,177670080,12430,12430,12430,12430,0
|
|
20230719,093600,177670080,12430,12430,12430,12430,0
|
|
20230719,093500,177670080,12430,12430,12430,12430,11
|
|
20230719,093400,177533350,12410,12410,12410,12410,7
|
|
20230719,093300,177446480,12410,12400,12410,12400,609
|
|
20230719,093200,169891290,12380,12380,12380,12380,25
|
|
20230719,093100,169581790,12380,12380,12380,12380,0
|
|
20230719,093000,169581790,12380,12380,12380,12380,1
|
|
20230719,092900,169569410,12400,12400,12400,12400,0
|
|
20230719,092800,169569410,12400,12400,12400,12400,2
|
|
20230719,092700,169544610,12410,12390,12410,12380,1172
|
|
20230719,092600,155034020,12400,12400,12400,12400,0
|
|
20230719,092500,155034020,12400,12400,12400,12400,0
|
|
20230719,092400,155034020,12400,12390,12400,12390,285
|
|
20230719,092300,151502740,12410,12400,12410,12400,100
|
|
20230719,092200,150261760,12430,12430,12430,12430,0
|
|
20230719,092100,150261760,12430,12410,12430,12410,143
|
|
20230719,092000,148487080,12380,12380,12380,12380,584
|
|
20230719,091900,141257160,12430,12430,12430,12430,0
|
|
20230719,091800,141257160,12430,12390,12430,12390,1364
|
|
20230719,091700,124315060,12390,12390,12390,12390,0
|
|
20230719,091600,124315060,12390,12390,12390,12390,1
|
|
20230719,091500,124302670,12380,12380,12380,12380,292
|
|
20230719,091400,120687710,12330,12340,12340,12330,104
|
|
20230719,091300,119405380,12340,12350,12350,12340,2102
|
|
20230719,091200,93446700,12340,12360,12360,12340,4235
|
|
20230719,091100,41144440,12370,12370,12370,12360,451
|
|
20230719,091000,35565580,12450,12360,12450,12350,22
|
|
20230719,090900,35293650,12350,12360,12360,12350,461
|
|
20230719,090800,29595700,12360,12360,12360,12360,102
|
|
20230719,090700,28334980,12360,12360,12360,12360,0
|
|
20230719,090600,28334980,12360,12370,12370,12360,59
|
|
20230719,090500,27605310,12370,12400,12400,12370,392
|
|
20230719,090400,22753550,12360,12370,12400,12360,348
|
|
20230719,090300,18448550,12400,12430,12430,12400,258
|
|
20230719,090200,15248730,12530,12470,12530,12440,917
|
|
20230719,090100,3815890,12470,12470,12470,12470,86
|
|
20230719,090000,2743470,12540,12470,12540,12470,220
|