676 lines
36 KiB
CSV
676 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,201300,8710191750,12800,12800,12800,12800,10445
|
|
20230719,201200,8710191750,12800,12800,12800,12800,0
|
|
20230719,201100,8710191750,12800,12800,12800,12800,0
|
|
20230719,201000,8710191750,12800,12800,12800,12800,0
|
|
20230719,200900,8710191750,12800,12800,12800,12800,0
|
|
20230719,200800,8710191750,12800,12800,12800,12800,0
|
|
20230719,200700,8710191750,12800,12800,12800,12800,0
|
|
20230719,200600,8710191750,12800,12800,12800,12800,0
|
|
20230719,200500,8710191750,12800,12800,12800,12800,0
|
|
20230719,200400,8710191750,12800,12800,12800,12800,0
|
|
20230719,200300,8710191750,12800,12800,12800,12800,0
|
|
20230719,200200,8710191750,12800,12800,12800,12800,0
|
|
20230719,200100,8710191750,12800,12800,12800,12800,0
|
|
20230719,200000,8710191750,12800,12800,12800,12800,0
|
|
20230719,195900,8710191750,12800,12800,12800,12800,0
|
|
20230719,195800,8710191750,12800,12800,12800,12800,0
|
|
20230719,195700,8710191750,12800,12800,12800,12800,0
|
|
20230719,195600,8710191750,12800,12800,12800,12800,0
|
|
20230719,195500,8710191750,12800,12800,12800,12800,0
|
|
20230719,195400,8710191750,12800,12800,12800,12800,0
|
|
20230719,195300,8710191750,12800,12800,12800,12800,0
|
|
20230719,195200,8710191750,12800,12800,12800,12800,0
|
|
20230719,195100,8710191750,12800,12800,12800,12800,0
|
|
20230719,195000,8710191750,12800,12800,12800,12800,0
|
|
20230719,194900,8710191750,12800,12800,12800,12800,0
|
|
20230719,194800,8710191750,12800,12800,12800,12800,0
|
|
20230719,194700,8710191750,12800,12800,12800,12800,0
|
|
20230719,194600,8710191750,12800,12800,12800,12800,0
|
|
20230719,194500,8710191750,12800,12800,12800,12800,0
|
|
20230719,194400,8710191750,12800,12800,12800,12800,0
|
|
20230719,194300,8710191750,12800,12800,12800,12800,10445
|
|
20230719,194200,8710191750,12800,12800,12800,12800,0
|
|
20230719,194100,8710191750,12800,12800,12800,12800,0
|
|
20230719,194000,8710191750,12800,12800,12800,12800,0
|
|
20230719,193900,8710191750,12800,12800,12800,12800,0
|
|
20230719,193800,8710191750,12800,12800,12800,12800,0
|
|
20230719,193700,8710191750,12800,12800,12800,12800,0
|
|
20230719,193600,8710191750,12800,12800,12800,12800,0
|
|
20230719,193500,8710191750,12800,12800,12800,12800,0
|
|
20230719,193400,8710191750,12800,12800,12800,12800,0
|
|
20230719,193300,8710191750,12800,12800,12800,12800,0
|
|
20230719,193200,8710191750,12800,12800,12800,12800,0
|
|
20230719,193100,8710191750,12800,12800,12800,12800,0
|
|
20230719,193000,8710191750,12800,12800,12800,12800,0
|
|
20230719,192900,8710191750,12800,12800,12800,12800,0
|
|
20230719,192800,8710191750,12800,12800,12800,12800,0
|
|
20230719,192700,8710191750,12800,12800,12800,12800,0
|
|
20230719,192600,8710191750,12800,12800,12800,12800,0
|
|
20230719,192500,8710191750,12800,12800,12800,12800,0
|
|
20230719,192400,8710191750,12800,12800,12800,12800,0
|
|
20230719,192300,8710191750,12800,12800,12800,12800,0
|
|
20230719,192200,8710191750,12800,12800,12800,12800,0
|
|
20230719,192100,8710191750,12800,12800,12800,12800,0
|
|
20230719,192000,8710191750,12800,12800,12800,12800,0
|
|
20230719,191900,8710191750,12800,12800,12800,12800,0
|
|
20230719,191800,8710191750,12800,12800,12800,12800,0
|
|
20230719,191700,8710191750,12800,12800,12800,12800,0
|
|
20230719,191600,8710191750,12800,12800,12800,12800,0
|
|
20230719,191500,8710191750,12800,12800,12800,12800,0
|
|
20230719,191400,8710191750,12800,12800,12800,12800,0
|
|
20230719,191300,8710191750,12800,12800,12800,12800,10445
|
|
20230719,191200,8710191750,12800,12800,12800,12800,0
|
|
20230719,191100,8710191750,12800,12800,12800,12800,0
|
|
20230719,191000,8710191750,12800,12800,12800,12800,0
|
|
20230719,190900,8710191750,12800,12800,12800,12800,0
|
|
20230719,190800,8710191750,12800,12800,12800,12800,0
|
|
20230719,190700,8710191750,12800,12800,12800,12800,0
|
|
20230719,190600,8710191750,12800,12800,12800,12800,0
|
|
20230719,190500,8710191750,12800,12800,12800,12800,0
|
|
20230719,190400,8710191750,12800,12800,12800,12800,0
|
|
20230719,190300,8710191750,12800,12800,12800,12800,0
|
|
20230719,190200,8710191750,12800,12800,12800,12800,0
|
|
20230719,190100,8710191750,12800,12800,12800,12800,0
|
|
20230719,190000,8710191750,12800,12800,12800,12800,0
|
|
20230719,185900,8710191750,12800,12800,12800,12800,0
|
|
20230719,185800,8710191750,12800,12800,12800,12800,0
|
|
20230719,185700,8710191750,12800,12800,12800,12800,0
|
|
20230719,185600,8710191750,12800,12800,12800,12800,0
|
|
20230719,185500,8710191750,12800,12800,12800,12800,0
|
|
20230719,185400,8710191750,12800,12800,12800,12800,0
|
|
20230719,185300,8710191750,12800,12800,12800,12800,0
|
|
20230719,185200,8710191750,12800,12800,12800,12800,0
|
|
20230719,185100,8710191750,12800,12800,12800,12800,0
|
|
20230719,185000,8710191750,12800,12800,12800,12800,0
|
|
20230719,184900,8710191750,12800,12800,12800,12800,0
|
|
20230719,184800,8710191750,12800,12800,12800,12800,0
|
|
20230719,184700,8710191750,12800,12800,12800,12800,0
|
|
20230719,184600,8710191750,12800,12800,12800,12800,0
|
|
20230719,184500,8710191750,12800,12800,12800,12800,0
|
|
20230719,184400,8710191750,12800,12800,12800,12800,0
|
|
20230719,184300,8710191750,12800,12800,12800,12800,10445
|
|
20230719,184200,8710191750,12800,12800,12800,12800,0
|
|
20230719,184100,8710191750,12800,12800,12800,12800,0
|
|
20230719,184000,8710191750,12800,12800,12800,12800,0
|
|
20230719,183900,8710191750,12800,12800,12800,12800,0
|
|
20230719,183800,8710191750,12800,12800,12800,12800,0
|
|
20230719,183700,8710191750,12800,12800,12800,12800,0
|
|
20230719,183600,8710191750,12800,12800,12800,12800,0
|
|
20230719,183500,8710191750,12800,12800,12800,12800,0
|
|
20230719,183400,8710191750,12800,12800,12800,12800,0
|
|
20230719,183300,8710191750,12800,12800,12800,12800,0
|
|
20230719,183200,8710191750,12800,12800,12800,12800,0
|
|
20230719,183100,8710191750,12800,12800,12800,12800,0
|
|
20230719,183000,8710191750,12800,12800,12800,12800,0
|
|
20230719,182900,8710191750,12800,12800,12800,12800,0
|
|
20230719,182800,8710191750,12800,12800,12800,12800,0
|
|
20230719,182700,8710191750,12800,12800,12800,12800,0
|
|
20230719,182600,8710191750,12800,12800,12800,12800,0
|
|
20230719,182500,8710191750,12800,12800,12800,12800,0
|
|
20230719,182400,8710191750,12800,12800,12800,12800,0
|
|
20230719,182300,8710191750,12800,12800,12800,12800,0
|
|
20230719,182200,8710191750,12800,12800,12800,12800,0
|
|
20230719,182100,8710191750,12800,12800,12800,12800,0
|
|
20230719,182000,8710191750,12800,12800,12800,12800,0
|
|
20230719,181900,8710191750,12800,12800,12800,12800,0
|
|
20230719,181800,8710191750,12800,12800,12800,12800,0
|
|
20230719,181700,8710191750,12800,12800,12800,12800,0
|
|
20230719,181600,8710191750,12800,12800,12800,12800,0
|
|
20230719,181500,8710191750,12800,12800,12800,12800,0
|
|
20230719,181400,8710191750,12800,12800,12800,12800,0
|
|
20230719,181300,8710191750,12800,12800,12800,12800,10445
|
|
20230719,181200,8710191750,12800,12800,12800,12800,0
|
|
20230719,181100,8710191750,12800,12800,12800,12800,0
|
|
20230719,181000,8710191750,12800,12800,12800,12800,0
|
|
20230719,180900,8710191750,12800,12800,12800,12800,0
|
|
20230719,180800,8710191750,12800,12800,12800,12800,0
|
|
20230719,180700,8710191750,12800,12800,12800,12800,0
|
|
20230719,180600,8710191750,12800,12800,12800,12800,0
|
|
20230719,180500,8710191750,12800,12800,12800,12800,0
|
|
20230719,180400,8710191750,12800,12800,12800,12800,0
|
|
20230719,180300,8710191750,12800,12800,12800,12800,0
|
|
20230719,180200,8710191750,12800,12800,12800,12800,0
|
|
20230719,180100,8710191750,12800,12800,12800,12800,0
|
|
20230719,180000,8710191750,12800,12800,12800,12800,0
|
|
20230719,175900,8710191750,12800,12800,12800,12800,0
|
|
20230719,175800,8710191750,12800,12800,12800,12800,0
|
|
20230719,175700,8710191750,12800,12800,12800,12800,0
|
|
20230719,175600,8710191750,12800,12800,12800,12800,0
|
|
20230719,175500,8710191750,12800,12800,12800,12800,0
|
|
20230719,175400,8710191750,12800,12800,12800,12800,0
|
|
20230719,175300,8710191750,12800,12800,12800,12800,0
|
|
20230719,175200,8710191750,12800,12800,12800,12800,0
|
|
20230719,175100,8710191750,12800,12800,12800,12800,0
|
|
20230719,175000,8710191750,12800,12800,12800,12800,0
|
|
20230719,174900,8710191750,12800,12800,12800,12800,0
|
|
20230719,174800,8710191750,12800,12800,12800,12800,0
|
|
20230719,174700,8710191750,12800,12800,12800,12800,0
|
|
20230719,174600,8710191750,12800,12800,12800,12800,0
|
|
20230719,174500,8710191750,12800,12800,12800,12800,0
|
|
20230719,174400,8710191750,12800,12800,12800,12800,0
|
|
20230719,174300,8710191750,12800,12800,12800,12800,10445
|
|
20230719,174200,8710191750,12800,12800,12800,12800,0
|
|
20230719,174100,8710191750,12800,12800,12800,12800,0
|
|
20230719,174000,8710191750,12800,12800,12800,12800,0
|
|
20230719,173900,8710191750,12800,12800,12800,12800,0
|
|
20230719,173800,8710191750,12800,12800,12800,12800,0
|
|
20230719,173700,8710191750,12800,12800,12800,12800,0
|
|
20230719,173600,8710191750,12800,12800,12800,12800,0
|
|
20230719,173500,8710191750,12800,12800,12800,12800,0
|
|
20230719,173400,8710191750,12800,12800,12800,12800,0
|
|
20230719,173300,8710191750,12800,12800,12800,12800,0
|
|
20230719,173200,8710191750,12800,12800,12800,12800,0
|
|
20230719,173100,8710191750,12800,12800,12800,12800,0
|
|
20230719,173000,8710191750,12800,12800,12800,12800,0
|
|
20230719,172900,8710191750,12800,12800,12800,12800,0
|
|
20230719,172800,8710191750,12800,12800,12800,12800,0
|
|
20230719,172700,8710191750,12800,12800,12800,12800,0
|
|
20230719,172600,8710191750,12800,12800,12800,12800,0
|
|
20230719,172500,8710191750,12800,12800,12800,12800,0
|
|
20230719,172400,8710191750,12800,12800,12800,12800,0
|
|
20230719,172300,8710191750,12800,12800,12800,12800,0
|
|
20230719,172200,8710191750,12800,12800,12800,12800,0
|
|
20230719,172100,8710191750,12800,12800,12800,12800,0
|
|
20230719,172000,8710191750,12800,12800,12800,12800,0
|
|
20230719,171900,8710191750,12800,12800,12800,12800,0
|
|
20230719,171800,8710191750,12800,12800,12800,12800,0
|
|
20230719,171700,8710191750,12800,12800,12800,12800,0
|
|
20230719,171600,8710191750,12800,12800,12800,12800,0
|
|
20230719,171500,8710191750,12800,12800,12800,12800,0
|
|
20230719,171400,8710191750,12800,12800,12800,12800,0
|
|
20230719,171300,8710191750,12800,12800,12800,12800,10445
|
|
20230719,171200,8710191750,12800,12800,12800,12800,0
|
|
20230719,171100,8710191750,12800,12800,12800,12800,0
|
|
20230719,171000,8710191750,12800,12800,12800,12800,0
|
|
20230719,170900,8710191750,12800,12800,12800,12800,0
|
|
20230719,170800,8710191750,12800,12800,12800,12800,0
|
|
20230719,170700,8710191750,12800,12800,12800,12800,0
|
|
20230719,170600,8710191750,12800,12800,12800,12800,0
|
|
20230719,170500,8710191750,12800,12800,12800,12800,0
|
|
20230719,170400,8710191750,12800,12800,12800,12800,0
|
|
20230719,170300,8710191750,12800,12800,12800,12800,0
|
|
20230719,170200,8710191750,12800,12800,12800,12800,0
|
|
20230719,170100,8710191750,12800,12800,12800,12800,0
|
|
20230719,170000,8710191750,12800,12800,12800,12800,0
|
|
20230719,165900,8710191750,12800,12800,12800,12800,0
|
|
20230719,165800,8710191750,12800,12800,12800,12800,0
|
|
20230719,165700,8710191750,12800,12800,12800,12800,0
|
|
20230719,165600,8710191750,12800,12800,12800,12800,0
|
|
20230719,165500,8710191750,12800,12800,12800,12800,0
|
|
20230719,165400,8710191750,12800,12800,12800,12800,0
|
|
20230719,165300,8710191750,12800,12800,12800,12800,0
|
|
20230719,165200,8710191750,12800,12800,12800,12800,0
|
|
20230719,165100,8710191750,12800,12800,12800,12800,0
|
|
20230719,165000,8710191750,12800,12800,12800,12800,0
|
|
20230719,164900,8710191750,12800,12800,12800,12800,0
|
|
20230719,164800,8710191750,12800,12800,12800,12800,0
|
|
20230719,164700,8710191750,12800,12800,12800,12800,0
|
|
20230719,164600,8710191750,12800,12800,12800,12800,0
|
|
20230719,164500,8710191750,12800,12800,12800,12800,0
|
|
20230719,164400,8710191750,12800,12800,12800,12800,0
|
|
20230719,164300,8710191750,12800,12800,12800,12800,10445
|
|
20230719,164200,8710191750,12800,12800,12800,12800,0
|
|
20230719,164100,8710191750,12800,12800,12800,12800,0
|
|
20230719,164000,8710191750,12800,12800,12800,12800,0
|
|
20230719,163900,8710191750,12800,12800,12800,12800,0
|
|
20230719,163800,8710191750,12800,12800,12800,12800,0
|
|
20230719,163700,8710191750,12800,12800,12800,12800,0
|
|
20230719,163600,8710191750,12800,12800,12800,12800,0
|
|
20230719,163500,8710191750,12800,12800,12800,12800,0
|
|
20230719,163400,8710191750,12800,12800,12800,12800,0
|
|
20230719,163300,8710191750,12800,12800,12800,12800,0
|
|
20230719,163200,8710191750,12800,12800,12800,12800,0
|
|
20230719,163100,8710191750,12800,12800,12800,12800,0
|
|
20230719,163000,8710191750,12800,12800,12800,12800,0
|
|
20230719,162900,8710191750,12800,12800,12800,12800,0
|
|
20230719,162800,8710191750,12800,12800,12800,12800,0
|
|
20230719,162700,8710191750,12800,12800,12800,12800,0
|
|
20230719,162600,8710191750,12800,12800,12800,12800,0
|
|
20230719,162500,8710191750,12800,12800,12800,12800,0
|
|
20230719,162400,8710191750,12800,12800,12800,12800,0
|
|
20230719,162300,8710191750,12800,12800,12800,12800,0
|
|
20230719,162200,8710191750,12800,12800,12800,12800,0
|
|
20230719,162100,8710191750,12800,12800,12800,12800,0
|
|
20230719,162000,8710191750,12800,12800,12800,12800,0
|
|
20230719,161900,8710191750,12800,12800,12800,12800,0
|
|
20230719,161800,8710191750,12800,12800,12800,12800,0
|
|
20230719,161700,8710191750,12800,12800,12800,12800,0
|
|
20230719,161600,8710191750,12800,12800,12800,12800,0
|
|
20230719,161500,8710191750,12800,12800,12800,12800,0
|
|
20230719,161400,8710191750,12800,12800,12800,12800,0
|
|
20230719,161300,8710191750,12800,12800,12800,12800,10445
|
|
20230719,161200,8710191750,12800,12800,12800,12800,0
|
|
20230719,161100,8710191750,12800,12800,12800,12800,0
|
|
20230719,161000,8710191750,12800,12800,12800,12800,0
|
|
20230719,160900,8710191750,12800,12800,12800,12800,0
|
|
20230719,160800,8710191750,12800,12800,12800,12800,0
|
|
20230719,160700,8710191750,12800,12800,12800,12800,0
|
|
20230719,160600,8710191750,12800,12800,12800,12800,0
|
|
20230719,160500,8710191750,12800,12800,12800,12800,0
|
|
20230719,160400,8710191750,12800,12800,12800,12800,0
|
|
20230719,160300,8710191750,12800,12800,12800,12800,0
|
|
20230719,160200,8710191750,12800,12800,12800,12800,0
|
|
20230719,160100,8710191750,12800,12800,12800,12800,0
|
|
20230719,160000,8710191750,12800,12800,12800,12800,0
|
|
20230719,155900,8710191750,12800,12800,12800,12800,0
|
|
20230719,155800,8710191750,12800,12800,12800,12800,0
|
|
20230719,155700,8710191750,12800,12800,12800,12800,0
|
|
20230719,155600,8710191750,12800,12800,12800,12800,0
|
|
20230719,155500,8710191750,12800,12800,12800,12800,0
|
|
20230719,155400,8710191750,12800,12800,12800,12800,0
|
|
20230719,155300,8710191750,12800,12800,12800,12800,0
|
|
20230719,155200,8710191750,12800,12800,12800,12800,0
|
|
20230719,155100,8710191750,12800,12800,12800,12800,0
|
|
20230719,155000,8710191750,12800,12800,12800,12800,0
|
|
20230719,154900,8710191750,12800,12800,12800,12800,0
|
|
20230719,154800,8710191750,12800,12800,12800,12800,0
|
|
20230719,154700,8710191750,12800,12800,12800,12800,0
|
|
20230719,154600,8710191750,12800,12800,12800,12800,0
|
|
20230719,154500,8710191750,12800,12800,12800,12800,0
|
|
20230719,154400,8710191750,12800,12800,12800,12800,0
|
|
20230719,154300,8710191750,12800,12800,12800,12800,10445
|
|
20230719,154200,8710191750,12800,12800,12800,12800,0
|
|
20230719,154100,8710191750,12800,12800,12800,12800,0
|
|
20230719,154000,8710191750,12800,12800,12800,12800,0
|
|
20230719,153900,8710191750,12800,12800,12800,12800,0
|
|
20230719,153800,8710191750,12800,12800,12800,12800,0
|
|
20230719,153700,8710191750,12800,12800,12800,12800,0
|
|
20230719,153600,8710191750,12800,12800,12800,12800,0
|
|
20230719,153500,8710191750,12800,12800,12800,12800,0
|
|
20230719,153400,8710191750,12800,12800,12800,12800,0
|
|
20230719,153300,8710191750,12800,12800,12800,12800,0
|
|
20230719,153200,8710191750,12800,12800,12800,12800,0
|
|
20230719,153100,8710191750,12800,12800,12800,12800,0
|
|
20230719,153000,8710191750,12800,12800,12800,12800,10445
|
|
20230719,152900,8576495750,12800,12800,12800,12800,0
|
|
20230719,152800,8576495750,12800,12800,12800,12800,0
|
|
20230719,152700,8576495750,12800,12800,12800,12800,0
|
|
20230719,152600,8576495750,12800,12800,12800,12800,0
|
|
20230719,152500,8576495750,12800,12800,12800,12800,0
|
|
20230719,152400,8576495750,12800,12800,12800,12800,0
|
|
20230719,152300,8576495750,12800,12800,12800,12800,0
|
|
20230719,152200,8576495750,12800,12800,12800,12800,0
|
|
20230719,152100,8576495750,12800,12800,12800,12800,0
|
|
20230719,152000,8576495750,12800,12800,12800,12800,0
|
|
20230719,151900,8576495750,12800,12810,12820,12800,2027
|
|
20230719,151800,8550534970,12800,12810,12810,12800,930
|
|
20230719,151700,8538622330,12810,12810,12810,12800,1317
|
|
20230719,151600,8521751570,12810,12810,12810,12800,3135
|
|
20230719,151500,8481594690,12800,12810,12820,12800,3483
|
|
20230719,151400,8436978370,12810,12810,12820,12810,2631
|
|
20230719,151300,8403274860,12810,12830,12830,12810,908
|
|
20230719,151200,8391634290,12830,12820,12830,12810,1510
|
|
20230719,151100,8372278130,12820,12820,12830,12810,470
|
|
20230719,151000,8366253200,12820,12830,12830,12810,3277
|
|
20230719,150900,8324259070,12830,12830,12830,12820,381
|
|
20230719,150800,8319372840,12830,12820,12830,12820,814
|
|
20230719,150700,8308935720,12820,12820,12820,12820,842
|
|
20230719,150600,8298141280,12820,12830,12830,12820,1132
|
|
20230719,150500,8283628730,12830,12840,12840,12820,308
|
|
20230719,150400,8279678700,12840,12840,12840,12840,2
|
|
20230719,150300,8279653020,12820,12840,12840,12820,272
|
|
20230719,150200,8276165490,12820,12820,12840,12820,639
|
|
20230719,150100,8267973290,12820,12830,12830,12820,1976
|
|
20230719,150000,8242623960,12820,12830,12830,12820,607
|
|
20230719,145900,8234841410,12830,12830,12830,12830,24
|
|
20230719,145800,8234533490,12830,12830,12830,12830,1
|
|
20230719,145700,8234520660,12830,12830,12830,12830,712
|
|
20230719,145600,8225385700,12840,12840,12840,12840,141
|
|
20230719,145500,8223575260,12830,12830,12830,12820,762
|
|
20230719,145400,8213803240,12830,12830,12830,12830,609
|
|
20230719,145300,8205989770,12830,12830,12830,12820,674
|
|
20230719,145200,8197348370,12820,12820,12830,12820,291
|
|
20230719,145100,8193617730,12830,12820,12840,12820,1208
|
|
20230719,145000,8178119240,12830,12830,12830,12820,2708
|
|
20230719,144900,8143375700,12840,12840,12840,12840,164
|
|
20230719,144800,8141269940,12840,12820,12840,12820,747
|
|
20230719,144700,8131686140,12820,12820,12820,12820,0
|
|
20230719,144600,8131686140,12820,12820,12820,12820,263
|
|
20230719,144500,8128314480,12810,12810,12810,12810,0
|
|
20230719,144400,8128314480,12810,12820,12820,12810,153
|
|
20230719,144300,8126353210,12820,12820,12820,12820,150
|
|
20230719,144200,8124430210,12820,12820,12820,12810,1390
|
|
20230719,144100,8106611410,12820,12820,12820,12810,326
|
|
20230719,144000,8102433190,12820,12820,12820,12820,371
|
|
20230719,143900,8097676970,12820,12820,12820,12820,360
|
|
20230719,143800,8093061770,12830,12830,12830,12830,150
|
|
20230719,143700,8091137270,12830,12840,12840,12830,8
|
|
20230719,143600,8091034560,12820,12810,12820,12810,231
|
|
20230719,143500,8088074950,12810,12820,12840,12810,793
|
|
20230719,143400,8077915530,12820,12810,12820,12810,2397
|
|
20230719,143300,8047203840,12820,12820,12820,12820,1329
|
|
20230719,143200,8030166060,12820,12820,12820,12820,0
|
|
20230719,143100,8030166060,12820,12820,12820,12820,410
|
|
20230719,143000,8024909860,12820,12810,12820,12810,643
|
|
20230719,142900,8016672420,12820,12830,12830,12820,3654
|
|
20230719,142800,7969827220,12830,12830,12830,12830,806
|
|
20230719,142700,7959486240,12840,12840,12840,12840,2265
|
|
20230719,142600,7930403640,12850,12840,12850,12840,261
|
|
20230719,142500,7927051200,12840,12850,12850,12840,81
|
|
20230719,142400,7926011150,12840,12850,12850,12840,33
|
|
20230719,142300,7925587130,12840,12840,12840,12840,1760
|
|
20230719,142200,7902988730,12850,12840,12850,12840,2221
|
|
20230719,142100,7874450980,12820,12820,12830,12820,1495
|
|
20230719,142000,7855272780,12830,12830,12830,12830,586
|
|
20230719,141900,7847754400,12830,12820,12830,12820,252
|
|
20230719,141800,7844523720,12830,12830,12830,12820,571
|
|
20230719,141700,7837198330,12830,12830,12830,12820,896
|
|
20230719,141600,7825709680,12830,12830,12830,12820,5881
|
|
20230719,141500,7750267790,12850,12840,12850,12840,15
|
|
20230719,141400,7750075180,12830,12850,12850,12830,126
|
|
20230719,141300,7748456570,12830,12840,12840,12830,1951
|
|
20230719,141200,7723417690,12850,12840,12850,12840,52
|
|
20230719,141100,7722749990,12850,12840,12850,12840,640
|
|
20230719,141000,7714531390,12840,12840,12850,12840,143
|
|
20230719,140900,7712695260,12850,12850,12850,12840,297
|
|
20230719,140800,7708881310,12850,12850,12850,12840,201
|
|
20230719,140700,7706299440,12840,12840,12840,12840,260
|
|
20230719,140600,7702961040,12840,12840,12850,12840,203
|
|
20230719,140500,7700353520,12840,12840,12850,12840,1330
|
|
20230719,140400,7683273120,12840,12840,12850,12840,4
|
|
20230719,140300,7683221750,12840,12840,12840,12840,104
|
|
20230719,140200,7681886390,12840,12850,12850,12840,300
|
|
20230719,140100,7678034380,12840,12840,12850,12840,269
|
|
20230719,140000,7674578870,12840,12840,12850,12840,2732
|
|
20230719,135900,7639499680,12840,12840,12840,12840,0
|
|
20230719,135800,7639499680,12840,12840,12850,12840,429
|
|
20230719,135700,7633991260,12840,12840,12840,12840,229
|
|
20230719,135600,7631050900,12830,12830,12840,12830,85
|
|
20230719,135500,7629960310,12830,12840,12840,12830,149
|
|
20230719,135400,7628047170,12840,12840,12850,12840,8
|
|
20230719,135300,7627944440,12830,12840,12840,12830,1053
|
|
20230719,135200,7614427920,12840,12840,12840,12840,700
|
|
20230719,135100,7605439920,12850,12850,12850,12850,24
|
|
20230719,135000,7605131520,12850,12840,12850,12840,67
|
|
20230719,134900,7604271230,12840,12840,12840,12840,53
|
|
20230719,134800,7603590710,12840,12840,12850,12840,111
|
|
20230719,134700,7602165410,12840,12840,12840,12840,114
|
|
20230719,134600,7600701650,12840,12840,12840,12840,3
|
|
20230719,134500,7600663130,12840,12840,12850,12840,221
|
|
20230719,134400,7597825280,12840,12840,12850,12830,345
|
|
20230719,134300,7593395670,12850,12850,12850,12840,119
|
|
20230719,134200,7591867440,12850,12840,12850,12840,330
|
|
20230719,134100,7587629220,12850,12850,12850,12850,133
|
|
20230719,134000,7585920170,12840,12850,12850,12840,52
|
|
20230719,133900,7585251980,12850,12850,12850,12850,152
|
|
20230719,133800,7583298780,12850,12840,12850,12840,6
|
|
20230719,133700,7583221730,12830,12830,12830,12830,92
|
|
20230719,133600,7582041370,12830,12830,12830,12830,50
|
|
20230719,133500,7581399870,12820,12830,12850,12820,456
|
|
20230719,133400,7575549520,12830,12830,12830,12830,3
|
|
20230719,133300,7575511030,12830,12840,12840,12830,660
|
|
20230719,133200,7567043220,12840,12840,12840,12820,906
|
|
20230719,133100,7555427390,12830,12830,12840,12830,103
|
|
20230719,133000,7554105880,12830,12830,12830,12830,314
|
|
20230719,132900,7550077260,12830,12830,12830,12830,944
|
|
20230719,132800,7537965740,12830,12830,12830,12830,3102
|
|
20230719,132700,7498167080,12840,12830,12840,12830,292
|
|
20230719,132600,7494417900,12830,12840,12840,12830,416
|
|
20230719,132500,7489078480,12840,12840,12850,12840,748
|
|
20230719,132400,7479474150,12840,12850,12850,12840,584
|
|
20230719,132300,7471975570,12840,12840,12840,12840,536
|
|
20230719,132200,7465093330,12840,12850,12850,12840,3822
|
|
20230719,132100,7416018410,12850,12850,12850,12850,100
|
|
20230719,132000,7414733410,12840,12850,12850,12840,351
|
|
20230719,131900,7410226520,12840,12840,12840,12840,450
|
|
20230719,131800,7404448520,12850,12850,12850,12840,148
|
|
20230719,131700,7402546910,12850,12850,12860,12850,3194
|
|
20230719,131600,7361503970,12850,12840,12850,12840,83
|
|
20230719,131500,7360438230,12840,12850,12850,12840,368
|
|
20230719,131400,7355710040,12860,12860,12860,12850,1156
|
|
20230719,131300,7340853220,12850,12850,12850,12840,351
|
|
20230719,131200,7336343640,12850,12850,12860,12850,53
|
|
20230719,131100,7335662280,12860,12860,12860,12860,0
|
|
20230719,131000,7335662280,12860,12860,12860,12860,20
|
|
20230719,130900,7335405080,12870,12830,12870,12830,1487
|
|
20230719,130800,7316324030,12840,12850,12850,12840,2212
|
|
20230719,130700,7287917260,12850,12850,12850,12850,30
|
|
20230719,130600,7287531760,12850,12860,12880,12850,2825
|
|
20230719,130500,7251229500,12880,12860,12880,12850,1105
|
|
20230719,130400,7237023880,12870,12880,12880,12860,1318
|
|
20230719,130300,7220061800,12880,12890,12890,12870,272
|
|
20230719,130200,7216559020,12880,12910,12910,12880,90
|
|
20230719,130100,7215399770,12910,12880,12920,12880,122
|
|
20230719,130000,7213825170,12900,12900,12900,12900,2
|
|
20230719,125900,7213799370,12900,12920,12920,12900,520
|
|
20230719,125800,7207081630,12920,12880,12930,12880,9685
|
|
20230719,125700,7082087450,12880,12880,12880,12870,134
|
|
20230719,125600,7080361540,12880,12880,12880,12880,77
|
|
20230719,125500,7079369780,12880,12870,12880,12870,416
|
|
20230719,125400,7074014340,12880,12880,12880,12870,773
|
|
20230719,125300,7064061400,12880,12880,12880,12870,414
|
|
20230719,125200,7058729800,12880,12870,12880,12870,137
|
|
20230719,125100,7056966590,12870,12870,12870,12870,1793
|
|
20230719,125000,7033890680,12870,12870,12870,12860,85
|
|
20230719,124900,7032797430,12860,12860,12860,12860,314
|
|
20230719,124800,7028759390,12870,12870,12870,12870,17
|
|
20230719,124700,7028540600,12860,12860,12870,12860,241
|
|
20230719,124600,7025441330,12870,12870,12870,12860,688
|
|
20230719,124500,7016593620,12860,12870,12870,12860,527
|
|
20230719,124400,7009816090,12860,12860,12860,12860,0
|
|
20230719,124300,7009816090,12860,12870,12870,12860,73
|
|
20230719,124200,7008877300,12860,12870,12870,12860,1233
|
|
20230719,124100,6993020690,12870,12870,12870,12870,1039
|
|
20230719,124000,6979648760,12870,12870,12880,12870,298
|
|
20230719,123900,6975813490,12870,12880,12880,12870,1009
|
|
20230719,123800,6962827570,12870,12870,12870,12870,724
|
|
20230719,123700,6953509690,12880,12870,12880,12870,11
|
|
20230719,123600,6953368110,12880,12880,12880,12880,21
|
|
20230719,123500,6953097630,12880,12880,12880,12880,559
|
|
20230719,123400,6945897710,12890,12890,12890,12890,0
|
|
20230719,123300,6945897710,12890,12900,12900,12890,43
|
|
20230719,123200,6945343360,12900,12890,12900,12880,2504
|
|
20230719,123100,6913066930,12900,12900,12900,12890,52
|
|
20230719,123000,6912396520,12900,12890,12900,12890,856
|
|
20230719,122900,6901362670,12890,12890,12890,12890,345
|
|
20230719,122800,6896915620,12900,12910,12910,12900,29
|
|
20230719,122700,6896541510,12900,12910,12910,12900,1783
|
|
20230719,122600,6873540660,12910,12910,12910,12900,1309
|
|
20230719,122500,6856654430,12920,12910,12920,12910,144
|
|
20230719,122400,6854795230,12910,12910,12920,12910,237
|
|
20230719,122300,6851733960,12920,12910,12920,12900,825
|
|
20230719,122200,6841087910,12920,12910,12920,12910,75
|
|
20230719,122100,6840119650,12910,12910,12920,12910,91
|
|
20230719,122000,6838944800,12910,12920,12920,12900,767
|
|
20230719,121900,6829049820,12920,12900,12920,12900,20
|
|
20230719,121800,6828791480,12920,12900,12920,12900,15
|
|
20230719,121700,6828597880,12920,12920,12920,12890,31
|
|
20230719,121600,6828197660,12890,12890,12890,12890,0
|
|
20230719,121500,6828197660,12890,12910,12920,12890,41
|
|
20230719,121400,6827668740,12920,12900,12920,12890,2281
|
|
20230719,121300,6798224710,12910,12910,12910,12900,2004
|
|
20230719,121200,6772353080,12910,12910,12910,12910,1
|
|
20230719,121100,6772340170,12910,12890,12910,12890,182
|
|
20230719,121000,6769992900,12890,12900,12910,12890,70
|
|
20230719,120900,6769090130,12910,12900,12910,12900,659
|
|
20230719,120800,6760588990,12900,12900,12900,12890,210
|
|
20230719,120700,6757880150,12900,12890,12900,12890,202
|
|
20230719,120600,6755276360,12890,12900,12900,12880,155
|
|
20230719,120500,6753278120,12880,12880,12900,12880,226
|
|
20230719,120400,6750366880,12880,12890,12900,12870,1216
|
|
20230719,120300,6734692770,12890,12890,12900,12890,907
|
|
20230719,120200,6723001530,12890,12880,12890,12870,2221
|
|
20230719,120100,6694386860,12880,12870,12880,12870,989
|
|
20230719,120000,6681648900,12880,12890,12890,12880,39
|
|
20230719,115900,6681146540,12890,12880,12890,12860,87
|
|
20230719,115800,6680026240,12890,12880,12890,12880,251
|
|
20230719,115700,6676793250,12880,12860,12880,12860,99
|
|
20230719,115600,6675519130,12860,12870,12880,12860,292
|
|
20230719,115500,6671761880,12870,12870,12870,12870,165
|
|
20230719,115400,6669638330,12860,12870,12880,12860,556
|
|
20230719,115300,6662487950,12880,12870,12880,12860,58
|
|
20230719,115200,6661741150,12860,12850,12860,12850,843
|
|
20230719,115100,6650903680,12860,12850,12860,12850,21
|
|
20230719,115000,6650633820,12850,12860,12860,12840,2452
|
|
20230719,114900,6619120700,12850,12850,12860,12850,169
|
|
20230719,114800,6616948850,12840,12840,12860,12840,671
|
|
20230719,114700,6608332190,12840,12840,12840,12840,738
|
|
20230719,114600,6598856270,12840,12840,12840,12830,1539
|
|
20230719,114500,6579109680,12840,12850,12850,12840,1105
|
|
20230719,114400,6564921420,12850,12840,12850,12840,1627
|
|
20230719,114300,6544016080,12840,12850,12860,12840,8537
|
|
20230719,114200,6434331270,12860,12860,12870,12850,1809
|
|
20230719,114100,6411065790,12880,12870,12880,12860,1360
|
|
20230719,114000,6393566170,12870,12880,12880,12860,837
|
|
20230719,113900,6382792890,12880,12870,12880,12870,304
|
|
20230719,113800,6378880370,12880,12880,12880,12870,311
|
|
20230719,113700,6374876690,12880,12880,12880,12880,89
|
|
20230719,113600,6373730370,12890,12890,12890,12880,119
|
|
20230719,113500,6372197510,12890,12890,12890,12890,87
|
|
20230719,113400,6371076080,12890,12890,12890,12890,20
|
|
20230719,113300,6370818280,12890,12890,12890,12870,745
|
|
20230719,113200,6361228030,12880,12880,12880,12880,86
|
|
20230719,113100,6360120350,12880,12890,12890,12870,313
|
|
20230719,113000,6356085890,12870,12860,12870,12860,6342
|
|
20230719,112900,6274476860,12870,12870,12870,12860,4207
|
|
20230719,112800,6220334770,12880,12880,12880,12880,11
|
|
20230719,112700,6220193090,12880,12880,12880,12870,336
|
|
20230719,112600,6215865900,12880,12880,12890,12870,3885
|
|
20230719,112500,6165861430,12880,12880,12890,12880,1086
|
|
20230719,112400,6151873440,12890,12870,12890,12870,32
|
|
20230719,112300,6151461090,12870,12870,12900,12860,666
|
|
20230719,112200,6142889430,12870,12880,12880,12860,2868
|
|
20230719,112100,6105987330,12870,12910,12910,12860,16534
|
|
20230719,112000,5892865120,12910,12930,12930,12910,1017
|
|
20230719,111900,5879735590,12900,12930,12930,12900,8428
|
|
20230719,111800,5770895640,12930,12930,12930,12920,817
|
|
20230719,111700,5760339830,12920,12920,12930,12920,1302
|
|
20230719,111600,5743517980,12930,12920,12930,12920,37
|
|
20230719,111500,5743039800,12920,12930,12930,12920,29
|
|
20230719,111400,5742664860,12930,12940,12940,12920,1781
|
|
20230719,111300,5719636540,12930,12960,12960,12930,76
|
|
20230719,111200,5718653110,12940,12930,12940,12930,273
|
|
20230719,111100,5715122670,12930,12940,12940,12930,145
|
|
20230719,111000,5713246770,12950,12950,12950,12930,707
|
|
20230719,110900,5704091340,12950,12960,12960,12930,351
|
|
20230719,110800,5699551260,12930,12930,12930,12930,10
|
|
20230719,110700,5699421960,12960,12930,12960,12930,1038
|
|
20230719,110600,5685998590,12960,12950,12960,12930,73
|
|
20230719,110500,5685052730,12960,12930,12960,12930,218
|
|
20230719,110400,5682233960,12930,12940,12960,12920,2426
|
|
20230719,110300,5650856360,12950,12950,12970,12940,1840
|
|
20230719,110200,5627029240,12960,12970,12970,12960,57
|
|
20230719,110100,5626290500,12960,12960,12960,12960,102
|
|
20230719,110000,5624968580,12960,12960,12960,12950,5
|
|
20230719,105900,5624903790,12970,12960,12970,12950,3425
|
|
20230719,105800,5580530610,12960,12970,12970,12960,2960
|
|
20230719,105700,5542155200,12960,12960,12960,12950,1418
|
|
20230719,105600,5523779300,12970,12970,12970,12960,10
|
|
20230719,105500,5523649610,12970,12960,12970,12960,1156
|
|
20230719,105400,5508656300,12970,12970,12970,12950,1698
|
|
20230719,105300,5486654450,12960,12970,12970,12960,2250
|
|
20230719,105200,5457494390,12960,12950,12970,12950,721
|
|
20230719,105100,5448152210,12960,12960,12960,12960,1
|
|
20230719,105000,5448139250,12960,12970,12970,12960,3
|
|
20230719,104900,5448100350,12980,12960,12980,12960,341
|
|
20230719,104800,5443680550,12970,12950,12970,12930,2470
|
|
20230719,104700,5411705790,12950,12940,12950,12930,545
|
|
20230719,104600,5404649890,12940,12940,12940,12930,13
|
|
20230719,104500,5404481680,12940,12950,12950,12940,436
|
|
20230719,104400,5398839820,12950,12940,12950,12940,101
|
|
20230719,104300,5397532420,12950,12950,12950,12950,8
|
|
20230719,104200,5397428820,12940,12950,12950,12940,113
|
|
20230719,104100,5395966580,12950,12940,12950,12940,518
|
|
20230719,104000,5389262580,12950,12950,12950,12940,257
|
|
20230719,103900,5385936880,12940,12940,12950,12930,622
|
|
20230719,103800,5377888280,12940,12960,12970,12940,309
|
|
20230719,103700,5373889760,12970,12930,12980,12930,1761
|
|
20230719,103600,5351106080,12940,12920,12940,12920,61
|
|
20230719,103500,5350317840,12930,12930,12940,12930,4215
|
|
20230719,103400,5295811350,12940,12940,12940,12940,366
|
|
20230719,103300,5291075310,12940,12940,12940,12940,103
|
|
20230719,103200,5289742490,12930,12950,12950,12930,356
|
|
20230719,103100,5285135950,12930,12940,12960,12930,2681
|
|
20230719,103000,5250462220,12960,12960,12960,12930,2287
|
|
20230719,102900,5220844030,12960,12950,12960,12950,585
|
|
20230719,102800,5213264130,12940,12980,12980,12940,5143
|
|
20230719,102700,5146665530,12990,12990,12990,12960,615
|
|
20230719,102600,5138692400,12960,12990,12990,12960,61
|
|
20230719,102500,5137901210,12990,12960,12990,12960,144
|
|
20230719,102400,5136033230,12990,12950,12990,12950,3023
|
|
20230719,102300,5096884580,12940,12940,12940,12940,269
|
|
20230719,102200,5093403720,12940,12950,12950,12940,982
|
|
20230719,102100,5080693140,12950,12930,12950,12920,4662
|
|
20230719,102000,5020384120,12930,12920,12930,12920,723
|
|
20230719,101900,5011035780,12930,12920,12930,12920,336
|
|
20230719,101800,5006691410,12920,12930,12940,12920,1567
|
|
20230719,101700,4986432200,12930,12930,12930,12930,1326
|
|
20230719,101600,4969287020,12930,12930,12930,12920,952
|
|
20230719,101500,4956985820,12930,12940,12950,12930,2928
|
|
20230719,101400,4919118700,12940,12940,12940,12930,132
|
|
20230719,101300,4917410630,12950,12950,12950,12940,154
|
|
20230719,101200,4915417330,12940,12940,12950,12940,445
|
|
20230719,101100,4909658410,12950,12940,12950,12940,488
|
|
20230719,101000,4903342980,12940,12940,12940,12940,68
|
|
20230719,100900,4902463060,12930,12930,12940,12930,958
|
|
20230719,100800,4890075540,12940,12940,12940,12940,12
|
|
20230719,100700,4889920260,12940,12950,12950,12940,657
|
|
20230719,100600,4881418670,12940,12950,12950,12940,39
|
|
20230719,100500,4880913850,12950,12930,12950,12930,1131
|
|
20230719,100400,4866279000,12920,12910,12920,12910,1790
|
|
20230719,100300,4843153270,12920,12930,12930,12910,2411
|
|
20230719,100200,4812001690,12930,12930,12930,12920,1036
|
|
20230719,100100,4798606220,12930,12930,12930,12920,1035
|
|
20230719,100000,4785223680,12930,12930,12940,12920,479
|
|
20230719,095900,4779029900,12930,12930,12940,12930,1214
|
|
20230719,095800,4763332870,12940,12950,12950,12930,1621
|
|
20230719,095700,4742373210,12950,12930,12950,12930,212
|
|
20230719,095600,4739632010,12950,12940,12950,12930,326
|
|
20230719,095500,4735415500,12950,12930,12950,12920,1370
|
|
20230719,095400,4717699590,12950,12940,12960,12920,1245
|
|
20230719,095300,4701603020,12930,12960,12960,12920,1660
|
|
20230719,095200,4680139210,12960,12960,12960,12930,560
|
|
20230719,095100,4672896090,12960,12930,12960,12930,546
|
|
20230719,095000,4665826660,12930,12940,12990,12930,352
|
|
20230719,094900,4661272500,12930,12970,12970,12930,6122
|
|
20230719,094800,4582002520,13000,12960,13000,12960,341
|
|
20230719,094700,4577577520,13000,13000,13000,12960,227
|
|
20230719,094600,4574635240,12970,12990,13000,12970,193
|
|
20230719,094500,4572131330,13000,12960,13000,12960,39
|
|
20230719,094400,4571625030,13000,12960,13000,12960,702
|
|
20230719,094300,4562526990,12970,12970,12970,12950,2919
|
|
20230719,094200,4524700900,12970,12990,13000,12960,3080
|
|
20230719,094100,4484739870,13000,12990,13010,12990,515
|
|
20230719,094000,4478042990,12990,13000,13020,12990,1088
|
|
20230719,093900,4463904330,13000,13020,13020,12980,604
|
|
20230719,093800,4456055820,13010,13000,13050,12980,4579
|
|
20230719,093700,4396419920,13000,12990,13010,12960,2009
|
|
20230719,093600,4370345190,12990,12990,13000,12990,134
|
|
20230719,093500,4368604410,12990,12980,13010,12980,60
|
|
20230719,093400,4367824520,12980,13010,13010,12980,1521
|
|
20230719,093300,4348047660,13020,13000,13020,13000,570
|
|
20230719,093200,4340626500,13000,12980,13000,12960,1524
|
|
20230719,093100,4320852130,12970,12940,12980,12940,2672
|
|
20230719,093000,4286233400,12940,12950,12960,12940,1750
|
|
20230719,092900,4263566560,12950,12940,12950,12940,761
|
|
20230719,092800,4253713140,12940,12980,13000,12940,11220
|
|
20230719,092700,4108231370,12980,12990,13010,12980,2975
|
|
20230719,092600,4069581320,12990,12980,13010,12980,1900
|
|
20230719,092500,4044919100,12980,13000,13020,12980,3057
|
|
20230719,092400,4005206090,13000,12980,13020,12980,1101
|
|
20230719,092300,3990881890,12980,12970,13020,12970,3065
|
|
20230719,092200,3951098360,13030,13040,13090,12970,11996
|
|
20230719,092100,3795188720,13030,13040,13100,13020,4875
|
|
20230719,092000,3731658840,13040,13150,13150,13040,9079
|
|
20230719,091900,3612836250,13150,13120,13160,13110,523
|
|
20230719,091800,3605963420,13120,13170,13170,13110,3879
|
|
20230719,091700,3555054260,13150,13150,13180,13140,1631
|
|
20230719,091600,3533601750,13180,13180,13190,13140,1886
|
|
20230719,091500,3508797950,13140,13140,13200,13110,8939
|
|
20230719,091400,3391441560,13140,13210,13210,13130,4308
|
|
20230719,091300,3334768840,13210,13250,13250,13130,19325
|
|
20230719,091200,3080081820,13250,13230,13260,13190,6796
|
|
20230719,091100,2990116470,13230,13220,13240,13160,16108
|
|
20230719,091000,2777299180,13220,13240,13250,13160,19234
|
|
20230719,090900,2523551250,13240,13180,13250,13180,11751
|
|
20230719,090800,2368253330,13200,13210,13260,13150,15371
|
|
20230719,090700,2165244100,13210,13200,13270,13180,27414
|
|
20230719,090600,1802873920,13200,13200,13280,13180,38329
|
|
20230719,090500,1295943160,13180,13200,13280,13120,61871
|
|
20230719,090400,480820050,13200,13050,13200,13050,12757
|
|
20230719,090300,312951950,13010,13050,13050,13010,2361
|
|
20230719,090200,282174990,13040,13050,13060,13040,656
|
|
20230719,090100,273612040,13020,13140,13180,13000,16921
|
|
20230719,090000,52203100,13140,13120,13140,13120,3978
|