625 lines
33 KiB
CSV
625 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,192200,4308474240,12590,12590,12590,12590,3554
|
|
20230717,192100,4308474240,12590,12590,12590,12590,0
|
|
20230717,192000,4308474240,12590,12590,12590,12590,0
|
|
20230717,191900,4308474240,12590,12590,12590,12590,0
|
|
20230717,191800,4308474240,12590,12590,12590,12590,0
|
|
20230717,191700,4308474240,12590,12590,12590,12590,0
|
|
20230717,191600,4308474240,12590,12590,12590,12590,0
|
|
20230717,191500,4308474240,12590,12590,12590,12590,0
|
|
20230717,191400,4308474240,12590,12590,12590,12590,0
|
|
20230717,191300,4308474240,12590,12590,12590,12590,0
|
|
20230717,191200,4308474240,12590,12590,12590,12590,0
|
|
20230717,191100,4308474240,12590,12590,12590,12590,0
|
|
20230717,191000,4308474240,12590,12590,12590,12590,0
|
|
20230717,190900,4308474240,12590,12590,12590,12590,0
|
|
20230717,190800,4308474240,12590,12590,12590,12590,0
|
|
20230717,190700,4308474240,12590,12590,12590,12590,0
|
|
20230717,190600,4308474240,12590,12590,12590,12590,0
|
|
20230717,190500,4308474240,12590,12590,12590,12590,0
|
|
20230717,190400,4308474240,12590,12590,12590,12590,0
|
|
20230717,190300,4308474240,12590,12590,12590,12590,0
|
|
20230717,190200,4308474240,12590,12590,12590,12590,0
|
|
20230717,190100,4308474240,12590,12590,12590,12590,0
|
|
20230717,190000,4308474240,12590,12590,12590,12590,0
|
|
20230717,185900,4308474240,12590,12590,12590,12590,0
|
|
20230717,185800,4308474240,12590,12590,12590,12590,0
|
|
20230717,185700,4308474240,12590,12590,12590,12590,0
|
|
20230717,185600,4308474240,12590,12590,12590,12590,0
|
|
20230717,185500,4308474240,12590,12590,12590,12590,0
|
|
20230717,185400,4308474240,12590,12590,12590,12590,0
|
|
20230717,185300,4308474240,12590,12590,12590,12590,0
|
|
20230717,185200,4308474240,12590,12590,12590,12590,3554
|
|
20230717,185100,4308474240,12590,12590,12590,12590,0
|
|
20230717,185000,4308474240,12590,12590,12590,12590,0
|
|
20230717,184900,4308474240,12590,12590,12590,12590,0
|
|
20230717,184800,4308474240,12590,12590,12590,12590,0
|
|
20230717,184700,4308474240,12590,12590,12590,12590,0
|
|
20230717,184600,4308474240,12590,12590,12590,12590,0
|
|
20230717,184500,4308474240,12590,12590,12590,12590,0
|
|
20230717,184400,4308474240,12590,12590,12590,12590,0
|
|
20230717,184300,4308474240,12590,12590,12590,12590,0
|
|
20230717,184200,4308474240,12590,12590,12590,12590,0
|
|
20230717,184100,4308474240,12590,12590,12590,12590,0
|
|
20230717,184000,4308474240,12590,12590,12590,12590,0
|
|
20230717,183900,4308474240,12590,12590,12590,12590,0
|
|
20230717,183800,4308474240,12590,12590,12590,12590,0
|
|
20230717,183700,4308474240,12590,12590,12590,12590,0
|
|
20230717,183600,4308474240,12590,12590,12590,12590,0
|
|
20230717,183500,4308474240,12590,12590,12590,12590,0
|
|
20230717,183400,4308474240,12590,12590,12590,12590,0
|
|
20230717,183300,4308474240,12590,12590,12590,12590,0
|
|
20230717,183200,4308474240,12590,12590,12590,12590,0
|
|
20230717,183100,4308474240,12590,12590,12590,12590,0
|
|
20230717,183000,4308474240,12590,12590,12590,12590,0
|
|
20230717,182900,4308474240,12590,12590,12590,12590,0
|
|
20230717,182800,4308474240,12590,12590,12590,12590,0
|
|
20230717,182700,4308474240,12590,12590,12590,12590,0
|
|
20230717,182600,4308474240,12590,12590,12590,12590,0
|
|
20230717,182500,4308474240,12590,12590,12590,12590,0
|
|
20230717,182400,4308474240,12590,12590,12590,12590,0
|
|
20230717,182300,4308474240,12590,12590,12590,12590,0
|
|
20230717,182200,4308474240,12590,12590,12590,12590,3554
|
|
20230717,182100,4308474240,12590,12590,12590,12590,0
|
|
20230717,182000,4308474240,12590,12590,12590,12590,0
|
|
20230717,181900,4308474240,12590,12590,12590,12590,0
|
|
20230717,181800,4308474240,12590,12590,12590,12590,0
|
|
20230717,181700,4308474240,12590,12590,12590,12590,0
|
|
20230717,181600,4308474240,12590,12590,12590,12590,0
|
|
20230717,181500,4308474240,12590,12590,12590,12590,0
|
|
20230717,181400,4308474240,12590,12590,12590,12590,0
|
|
20230717,181300,4308474240,12590,12590,12590,12590,0
|
|
20230717,181200,4308474240,12590,12590,12590,12590,0
|
|
20230717,181100,4308474240,12590,12590,12590,12590,0
|
|
20230717,181000,4308474240,12590,12590,12590,12590,0
|
|
20230717,180900,4308474240,12590,12590,12590,12590,0
|
|
20230717,180800,4308474240,12590,12590,12590,12590,0
|
|
20230717,180700,4308474240,12590,12590,12590,12590,0
|
|
20230717,180600,4308474240,12590,12590,12590,12590,0
|
|
20230717,180500,4308474240,12590,12590,12590,12590,0
|
|
20230717,180400,4308474240,12590,12590,12590,12590,0
|
|
20230717,180300,4308474240,12590,12590,12590,12590,0
|
|
20230717,180200,4308474240,12590,12590,12590,12590,0
|
|
20230717,180100,4308474240,12590,12590,12590,12590,0
|
|
20230717,180000,4308474240,12590,12590,12590,12590,0
|
|
20230717,175900,4308474240,12590,12590,12590,12590,0
|
|
20230717,175800,4308474240,12590,12590,12590,12590,0
|
|
20230717,175700,4308474240,12590,12590,12590,12590,0
|
|
20230717,175600,4308474240,12590,12590,12590,12590,0
|
|
20230717,175500,4308474240,12590,12590,12590,12590,0
|
|
20230717,175400,4308474240,12590,12590,12590,12590,0
|
|
20230717,175300,4308474240,12590,12590,12590,12590,0
|
|
20230717,175200,4308474240,12590,12590,12590,12590,3554
|
|
20230717,175100,4308474240,12590,12590,12590,12590,0
|
|
20230717,175000,4308474240,12590,12590,12590,12590,0
|
|
20230717,174900,4308474240,12590,12590,12590,12590,0
|
|
20230717,174800,4308474240,12590,12590,12590,12590,0
|
|
20230717,174700,4308474240,12590,12590,12590,12590,0
|
|
20230717,174600,4308474240,12590,12590,12590,12590,0
|
|
20230717,174500,4308474240,12590,12590,12590,12590,0
|
|
20230717,174400,4308474240,12590,12590,12590,12590,0
|
|
20230717,174300,4308474240,12590,12590,12590,12590,0
|
|
20230717,174200,4308474240,12590,12590,12590,12590,0
|
|
20230717,174100,4308474240,12590,12590,12590,12590,0
|
|
20230717,174000,4308474240,12590,12590,12590,12590,0
|
|
20230717,173900,4308474240,12590,12590,12590,12590,0
|
|
20230717,173800,4308474240,12590,12590,12590,12590,0
|
|
20230717,173700,4308474240,12590,12590,12590,12590,0
|
|
20230717,173600,4308474240,12590,12590,12590,12590,0
|
|
20230717,173500,4308474240,12590,12590,12590,12590,0
|
|
20230717,173400,4308474240,12590,12590,12590,12590,0
|
|
20230717,173300,4308474240,12590,12590,12590,12590,0
|
|
20230717,173200,4308474240,12590,12590,12590,12590,0
|
|
20230717,173100,4308474240,12590,12590,12590,12590,0
|
|
20230717,173000,4308474240,12590,12590,12590,12590,0
|
|
20230717,172900,4308474240,12590,12590,12590,12590,0
|
|
20230717,172800,4308474240,12590,12590,12590,12590,0
|
|
20230717,172700,4308474240,12590,12590,12590,12590,0
|
|
20230717,172600,4308474240,12590,12590,12590,12590,0
|
|
20230717,172500,4308474240,12590,12590,12590,12590,0
|
|
20230717,172400,4308474240,12590,12590,12590,12590,0
|
|
20230717,172300,4308474240,12590,12590,12590,12590,0
|
|
20230717,172200,4308474240,12590,12590,12590,12590,3554
|
|
20230717,172100,4308474240,12590,12590,12590,12590,0
|
|
20230717,172000,4308474240,12590,12590,12590,12590,0
|
|
20230717,171900,4308474240,12590,12590,12590,12590,0
|
|
20230717,171800,4308474240,12590,12590,12590,12590,0
|
|
20230717,171700,4308474240,12590,12590,12590,12590,0
|
|
20230717,171600,4308474240,12590,12590,12590,12590,0
|
|
20230717,171500,4308474240,12590,12590,12590,12590,0
|
|
20230717,171400,4308474240,12590,12590,12590,12590,0
|
|
20230717,171300,4308474240,12590,12590,12590,12590,0
|
|
20230717,171200,4308474240,12590,12590,12590,12590,0
|
|
20230717,171100,4308474240,12590,12590,12590,12590,0
|
|
20230717,171000,4308474240,12590,12590,12590,12590,0
|
|
20230717,170900,4308474240,12590,12590,12590,12590,0
|
|
20230717,170800,4308474240,12590,12590,12590,12590,0
|
|
20230717,170700,4308474240,12590,12590,12590,12590,0
|
|
20230717,170600,4308474240,12590,12590,12590,12590,0
|
|
20230717,170500,4308474240,12590,12590,12590,12590,0
|
|
20230717,170400,4308474240,12590,12590,12590,12590,0
|
|
20230717,170300,4308474240,12590,12590,12590,12590,0
|
|
20230717,170200,4308474240,12590,12590,12590,12590,0
|
|
20230717,170100,4308474240,12590,12590,12590,12590,0
|
|
20230717,170000,4308474240,12590,12590,12590,12590,0
|
|
20230717,165900,4308474240,12590,12590,12590,12590,0
|
|
20230717,165800,4308474240,12590,12590,12590,12590,0
|
|
20230717,165700,4308474240,12590,12590,12590,12590,0
|
|
20230717,165600,4308474240,12590,12590,12590,12590,0
|
|
20230717,165500,4308474240,12590,12590,12590,12590,0
|
|
20230717,165400,4308474240,12590,12590,12590,12590,0
|
|
20230717,165300,4308474240,12590,12590,12590,12590,0
|
|
20230717,165200,4308474240,12590,12590,12590,12590,3554
|
|
20230717,165100,4308474240,12590,12590,12590,12590,0
|
|
20230717,165000,4308474240,12590,12590,12590,12590,0
|
|
20230717,164900,4308474240,12590,12590,12590,12590,0
|
|
20230717,164800,4308474240,12590,12590,12590,12590,0
|
|
20230717,164700,4308474240,12590,12590,12590,12590,0
|
|
20230717,164600,4308474240,12590,12590,12590,12590,0
|
|
20230717,164500,4308474240,12590,12590,12590,12590,0
|
|
20230717,164400,4308474240,12590,12590,12590,12590,0
|
|
20230717,164300,4308474240,12590,12590,12590,12590,0
|
|
20230717,164200,4308474240,12590,12590,12590,12590,0
|
|
20230717,164100,4308474240,12590,12590,12590,12590,0
|
|
20230717,164000,4308474240,12590,12590,12590,12590,0
|
|
20230717,163900,4308474240,12590,12590,12590,12590,0
|
|
20230717,163800,4308474240,12590,12590,12590,12590,0
|
|
20230717,163700,4308474240,12590,12590,12590,12590,0
|
|
20230717,163600,4308474240,12590,12590,12590,12590,0
|
|
20230717,163500,4308474240,12590,12590,12590,12590,0
|
|
20230717,163400,4308474240,12590,12590,12590,12590,0
|
|
20230717,163300,4308474240,12590,12590,12590,12590,0
|
|
20230717,163200,4308474240,12590,12590,12590,12590,0
|
|
20230717,163100,4308474240,12590,12590,12590,12590,0
|
|
20230717,163000,4308474240,12590,12590,12590,12590,0
|
|
20230717,162900,4308474240,12590,12590,12590,12590,0
|
|
20230717,162800,4308474240,12590,12590,12590,12590,0
|
|
20230717,162700,4308474240,12590,12590,12590,12590,0
|
|
20230717,162600,4308474240,12590,12590,12590,12590,0
|
|
20230717,162500,4308474240,12590,12590,12590,12590,0
|
|
20230717,162400,4308474240,12590,12590,12590,12590,0
|
|
20230717,162300,4308474240,12590,12590,12590,12590,0
|
|
20230717,162200,4308474240,12590,12590,12590,12590,3554
|
|
20230717,162100,4308474240,12590,12590,12590,12590,0
|
|
20230717,162000,4308474240,12590,12590,12590,12590,0
|
|
20230717,161900,4308474240,12590,12590,12590,12590,0
|
|
20230717,161800,4308474240,12590,12590,12590,12590,0
|
|
20230717,161700,4308474240,12590,12590,12590,12590,0
|
|
20230717,161600,4308474240,12590,12590,12590,12590,0
|
|
20230717,161500,4308474240,12590,12590,12590,12590,0
|
|
20230717,161400,4308474240,12590,12590,12590,12590,0
|
|
20230717,161300,4308474240,12590,12590,12590,12590,0
|
|
20230717,161200,4308474240,12590,12590,12590,12590,0
|
|
20230717,161100,4308474240,12590,12590,12590,12590,0
|
|
20230717,161000,4308474240,12590,12590,12590,12590,0
|
|
20230717,160900,4308474240,12590,12590,12590,12590,0
|
|
20230717,160800,4308474240,12590,12590,12590,12590,0
|
|
20230717,160700,4308474240,12590,12590,12590,12590,0
|
|
20230717,160600,4308474240,12590,12590,12590,12590,0
|
|
20230717,160500,4308474240,12590,12590,12590,12590,0
|
|
20230717,160400,4308474240,12590,12590,12590,12590,0
|
|
20230717,160300,4308474240,12590,12590,12590,12590,0
|
|
20230717,160200,4308474240,12590,12590,12590,12590,0
|
|
20230717,160100,4308474240,12590,12590,12590,12590,0
|
|
20230717,160000,4308474240,12590,12590,12590,12590,0
|
|
20230717,155900,4308474240,12590,12590,12590,12590,0
|
|
20230717,155800,4308474240,12590,12590,12590,12590,0
|
|
20230717,155700,4308474240,12590,12590,12590,12590,0
|
|
20230717,155600,4308474240,12590,12590,12590,12590,0
|
|
20230717,155500,4308474240,12590,12590,12590,12590,0
|
|
20230717,155400,4308474240,12590,12590,12590,12590,0
|
|
20230717,155300,4308474240,12590,12590,12590,12590,0
|
|
20230717,155200,4308474240,12590,12590,12590,12590,3554
|
|
20230717,155100,4308474240,12590,12590,12590,12590,0
|
|
20230717,155000,4308474240,12590,12590,12590,12590,0
|
|
20230717,154900,4308474240,12590,12590,12590,12590,0
|
|
20230717,154800,4308474240,12590,12590,12590,12590,0
|
|
20230717,154700,4308474240,12590,12590,12590,12590,0
|
|
20230717,154600,4308474240,12590,12590,12590,12590,0
|
|
20230717,154500,4308474240,12590,12590,12590,12590,0
|
|
20230717,154400,4308474240,12590,12590,12590,12590,0
|
|
20230717,154300,4308474240,12590,12590,12590,12590,0
|
|
20230717,154200,4308474240,12590,12590,12590,12590,0
|
|
20230717,154100,4308474240,12590,12590,12590,12590,0
|
|
20230717,154000,4308474240,12590,12590,12590,12590,0
|
|
20230717,153900,4308474240,12590,12590,12590,12590,0
|
|
20230717,153800,4308474240,12590,12590,12590,12590,0
|
|
20230717,153700,4308474240,12590,12590,12590,12590,0
|
|
20230717,153600,4308474240,12590,12590,12590,12590,0
|
|
20230717,153500,4308474240,12590,12590,12590,12590,0
|
|
20230717,153400,4308474240,12590,12590,12590,12590,0
|
|
20230717,153300,4308474240,12590,12590,12590,12590,0
|
|
20230717,153200,4308474240,12590,12590,12590,12590,0
|
|
20230717,153100,4308474240,12590,12590,12590,12590,0
|
|
20230717,153000,4308474240,12590,12590,12590,12590,3554
|
|
20230717,152900,4263729380,12600,12600,12600,12600,0
|
|
20230717,152800,4263729380,12600,12600,12600,12600,0
|
|
20230717,152700,4263729380,12600,12600,12600,12600,0
|
|
20230717,152600,4263729380,12600,12600,12600,12600,0
|
|
20230717,152500,4263729380,12600,12600,12600,12600,0
|
|
20230717,152400,4263729380,12600,12600,12600,12600,0
|
|
20230717,152300,4263729380,12600,12600,12600,12600,0
|
|
20230717,152200,4263729380,12600,12600,12600,12600,0
|
|
20230717,152100,4263729380,12600,12600,12600,12600,0
|
|
20230717,152000,4263729380,12600,12600,12600,12600,0
|
|
20230717,151900,4263729380,12600,12580,12600,12570,707
|
|
20230717,151800,4254832340,12550,12550,12550,12550,0
|
|
20230717,151700,4254832340,12550,12570,12570,12550,51
|
|
20230717,151600,4254191910,12570,12550,12580,12550,1333
|
|
20230717,151500,4237436060,12540,12540,12580,12540,1734
|
|
20230717,151400,4215671640,12540,12500,12540,12500,753
|
|
20230717,151300,4206242630,12520,12490,12520,12490,491
|
|
20230717,151200,4200103320,12470,12460,12490,12460,881
|
|
20230717,151100,4189109590,12460,12460,12460,12460,31
|
|
20230717,151000,4188723330,12470,12470,12470,12470,1
|
|
20230717,150900,4188710860,12470,12480,12480,12470,152
|
|
20230717,150800,4186813930,12480,12440,12480,12440,445
|
|
20230717,150700,4181278010,12440,12440,12440,12440,3
|
|
20230717,150600,4181240690,12440,12500,12500,12440,1337
|
|
20230717,150500,4164575270,12500,12500,12500,12480,807
|
|
20230717,150400,4154496030,12500,12440,12500,12440,1525
|
|
20230717,150300,4135453970,12440,12470,12470,12440,1530
|
|
20230717,150200,4116409870,12470,12480,12480,12470,250
|
|
20230717,150100,4113291680,12480,12480,12480,12470,143
|
|
20230717,150000,4111507610,12470,12450,12470,12450,82
|
|
20230717,145900,4110485760,12450,12450,12460,12450,219
|
|
20230717,145800,4107757590,12450,12450,12460,12450,73
|
|
20230717,145700,4106848350,12450,12450,12460,12450,25
|
|
20230717,145600,4106536960,12450,12450,12460,12450,328
|
|
20230717,145500,4102450650,12450,12450,12450,12450,24
|
|
20230717,145400,4102151850,12480,12450,12480,12450,19
|
|
20230717,145300,4101915060,12470,12450,12470,12450,110
|
|
20230717,145200,4100544540,12450,12450,12470,12450,697
|
|
20230717,145100,4091866060,12460,12470,12470,12460,149
|
|
20230717,145000,4090009410,12460,12460,12460,12460,66
|
|
20230717,144900,4089187050,12460,12460,12460,12460,9
|
|
20230717,144800,4089074910,12460,12460,12470,12460,138
|
|
20230717,144700,4087354930,12460,12470,12470,12460,108
|
|
20230717,144600,4086008740,12470,12460,12470,12450,361
|
|
20230717,144500,4081510770,12460,12460,12470,12450,494
|
|
20230717,144400,4075355820,12470,12470,12470,12460,138
|
|
20230717,144300,4073635960,12470,12480,12480,12470,297
|
|
20230717,144200,4069932330,12480,12480,12480,12480,294
|
|
20230717,144100,4066263210,12480,12500,12500,12480,676
|
|
20230717,144000,4057823990,12490,12490,12490,12490,947
|
|
20230717,143900,4045995960,12490,12500,12500,12490,624
|
|
20230717,143800,4038202000,12500,12500,12510,12500,2180
|
|
20230717,143700,4010951960,12500,12500,12500,12500,0
|
|
20230717,143600,4010951960,12500,12520,12520,12500,915
|
|
20230717,143500,3999505840,12510,12530,12530,12510,5186
|
|
20230717,143400,3934602460,12530,12540,12540,12530,121
|
|
20230717,143300,3933085920,12550,12560,12560,12540,1621
|
|
20230717,143200,3912752790,12550,12550,12550,12550,36
|
|
20230717,143100,3912300990,12540,12540,12540,12530,164
|
|
20230717,143000,3910245010,12540,12540,12540,12540,270
|
|
20230717,142900,3906859210,12540,12540,12540,12540,149
|
|
20230717,142800,3904990750,12540,12540,12540,12540,57
|
|
20230717,142700,3904275970,12540,12530,12540,12530,252
|
|
20230717,142600,3901117260,12530,12530,12530,12530,26
|
|
20230717,142500,3900791480,12530,12540,12540,12530,89
|
|
20230717,142400,3899676280,12540,12530,12540,12530,56
|
|
20230717,142300,3898974130,12530,12530,12530,12530,100
|
|
20230717,142200,3897721130,12530,12530,12530,12530,57
|
|
20230717,142100,3897006920,12530,12530,12530,12530,78
|
|
20230717,142000,3896029580,12530,12540,12540,12530,23
|
|
20230717,141900,3895741260,12530,12530,12530,12530,63
|
|
20230717,141800,3894951870,12530,12530,12530,12530,36
|
|
20230717,141700,3894500790,12520,12530,12530,12520,141
|
|
20230717,141600,3892734730,12530,12530,12530,12530,65
|
|
20230717,141500,3891920280,12530,12530,12530,12530,310
|
|
20230717,141400,3888035980,12530,12530,12530,12530,148
|
|
20230717,141300,3886181540,12540,12530,12540,12530,224
|
|
20230717,141200,3883373850,12530,12530,12540,12530,83
|
|
20230717,141100,3882333360,12540,12530,12540,12530,262
|
|
20230717,141000,3879049990,12540,12530,12540,12530,81
|
|
20230717,140900,3878034260,12530,12530,12540,12530,158
|
|
20230717,140800,3876053520,12530,12530,12530,12530,239
|
|
20230717,140700,3873058850,12530,12530,12530,12530,18
|
|
20230717,140600,3872833310,12540,12530,12540,12530,88
|
|
20230717,140500,3871729880,12530,12540,12540,12530,90
|
|
20230717,140400,3870601380,12540,12550,12550,12540,337
|
|
20230717,140300,3866375380,12540,12530,12540,12530,867
|
|
20230717,140200,3855510570,12530,12540,12550,12530,419
|
|
20230717,140100,3850256350,12550,12550,12550,12550,357
|
|
20230717,140000,3845776000,12550,12560,12560,12550,335
|
|
20230717,135900,3841571620,12550,12550,12550,12550,39
|
|
20230717,135800,3841082170,12550,12560,12560,12550,1101
|
|
20230717,135700,3827263510,12560,12560,12560,12550,305
|
|
20230717,135600,3823433920,12560,12560,12560,12560,29
|
|
20230717,135500,3823069680,12560,12560,12580,12560,165
|
|
20230717,135400,3820995800,12560,12560,12570,12550,2023
|
|
20230717,135300,3795569920,12570,12580,12580,12570,331
|
|
20230717,135200,3791409150,12580,12580,12580,12580,191
|
|
20230717,135100,3789006370,12580,12580,12580,12570,104
|
|
20230717,135000,3787698680,12580,12580,12580,12570,22
|
|
20230717,134900,3787422010,12570,12580,12580,12570,21
|
|
20230717,134800,3787157970,12590,12590,12590,12570,201
|
|
20230717,134700,3784630270,12590,12590,12590,12580,25
|
|
20230717,134600,3784315610,12590,12570,12590,12570,61
|
|
20230717,134500,3783548710,12560,12590,12590,12560,19
|
|
20230717,134400,3783309860,12600,12600,12600,12600,30
|
|
20230717,134300,3782931860,12620,12570,12620,12560,910
|
|
20230717,134200,3771483260,12570,12550,12570,12540,743
|
|
20230717,134100,3762154580,12550,12540,12550,12540,397
|
|
20230717,134000,3757172910,12540,12540,12540,12540,293
|
|
20230717,133900,3753498690,12540,12540,12540,12540,822
|
|
20230717,133800,3743190810,12530,12520,12540,12520,111
|
|
20230717,133700,3741800060,12520,12520,12520,12520,474
|
|
20230717,133600,3735865580,12520,12530,12540,12520,523
|
|
20230717,133500,3729317210,12520,12540,12540,12520,60
|
|
20230717,133400,3728565820,12530,12520,12540,12520,880
|
|
20230717,133300,3717539840,12520,12510,12520,12510,467
|
|
20230717,133200,3711693090,12520,12520,12520,12520,581
|
|
20230717,133100,3704418970,12520,12520,12520,12520,121
|
|
20230717,133000,3702904050,12510,12510,12510,12510,107
|
|
20230717,132900,3701565480,12510,12510,12510,12510,310
|
|
20230717,132800,3697687380,12510,12510,12510,12510,165
|
|
20230717,132700,3695623230,12510,12510,12520,12510,146
|
|
20230717,132600,3693796720,12510,12520,12530,12510,29
|
|
20230717,132500,3693433650,12510,12510,12510,12510,428
|
|
20230717,132400,3688079370,12530,12510,12540,12510,627
|
|
20230717,132300,3680220720,12520,12520,12520,12520,345
|
|
20230717,132200,3675901320,12520,12510,12520,12500,260
|
|
20230717,132100,3672648770,12510,12510,12510,12500,108
|
|
20230717,132000,3671297790,12510,12500,12510,12500,873
|
|
20230717,131900,3660377300,12500,12500,12510,12500,84
|
|
20230717,131800,3659327290,12510,12500,12510,12500,1872
|
|
20230717,131700,3635927260,12510,12520,12520,12510,3083
|
|
20230717,131600,3597349240,12520,12530,12540,12520,299
|
|
20230717,131500,3593602140,12530,12530,12530,12530,119
|
|
20230717,131400,3592111070,12540,12520,12540,12520,57
|
|
20230717,131300,3591397380,12520,12530,12530,12520,1140
|
|
20230717,131200,3577118150,12530,12530,12530,12530,86
|
|
20230717,131100,3576040570,12530,12530,12530,12530,14
|
|
20230717,131000,3575865150,12530,12540,12540,12530,766
|
|
20230717,130900,3566267010,12550,12540,12550,12530,123
|
|
20230717,130800,3564724940,12540,12530,12540,12530,232
|
|
20230717,130700,3561815750,12530,12540,12540,12530,312
|
|
20230717,130600,3557903840,12530,12520,12530,12520,153
|
|
20230717,130500,3555987800,12520,12530,12530,12520,1304
|
|
20230717,130400,3539648780,12530,12530,12530,12530,226
|
|
20230717,130300,3536817000,12530,12540,12540,12530,506
|
|
20230717,130200,3530476680,12530,12530,12540,12530,323
|
|
20230717,130100,3526429330,12530,12530,12540,12530,74
|
|
20230717,130000,3525502060,12530,12540,12540,12530,160
|
|
20230717,125900,3523495860,12540,12530,12540,12530,68
|
|
20230717,125800,3522643710,12540,12540,12540,12530,117
|
|
20230717,125700,3521177620,12530,12530,12530,12530,739
|
|
20230717,125600,3511917950,12530,12550,12550,12530,73
|
|
20230717,125500,3511002480,12530,12530,12550,12530,688
|
|
20230717,125400,3502369200,12560,12530,12560,12530,204
|
|
20230717,125300,3499812780,12530,12530,12550,12530,68
|
|
20230717,125200,3498959800,12530,12550,12550,12530,21
|
|
20230717,125100,3498696430,12550,12520,12550,12520,52
|
|
20230717,125000,3498044100,12520,12540,12570,12520,272
|
|
20230717,124900,3494634680,12510,12510,12510,12510,11
|
|
20230717,124800,3494497070,12510,12520,12520,12510,1240
|
|
20230717,124700,3478983570,12510,12520,12520,12510,615
|
|
20230717,124600,3471285240,12510,12520,12520,12510,3449
|
|
20230717,124500,3428105840,12520,12550,12550,12520,669
|
|
20230717,124400,3419719120,12540,12520,12540,12520,978
|
|
20230717,124300,3407473160,12550,12540,12550,12520,3069
|
|
20230717,124200,3369016850,12540,12550,12580,12540,729
|
|
20230717,124100,3359869850,12550,12560,12570,12550,988
|
|
20230717,124000,3347464380,12560,12580,12590,12560,637
|
|
20230717,123900,3339451490,12580,12580,12580,12560,243
|
|
20230717,123800,3336396440,12570,12590,12600,12570,2120
|
|
20230717,123700,3309713680,12590,12600,12600,12590,276
|
|
20230717,123600,3306237360,12590,12590,12590,12590,9
|
|
20230717,123500,3306124050,12590,12600,12620,12590,31
|
|
20230717,123400,3305733120,12590,12590,12590,12590,57
|
|
20230717,123300,3305015490,12590,12600,12600,12590,86
|
|
20230717,123200,3303932630,12590,12590,12600,12590,101
|
|
20230717,123100,3302660730,12600,12590,12600,12590,153
|
|
20230717,123000,3300733460,12590,12600,12600,12590,75
|
|
20230717,122900,3299789150,12610,12590,12610,12590,39
|
|
20230717,122800,3299297540,12590,12590,12590,12590,209
|
|
20230717,122700,3296666230,12590,12590,12590,12590,22
|
|
20230717,122600,3296389250,12590,12610,12620,12590,4784
|
|
20230717,122500,3236109800,12610,12620,12620,12610,44
|
|
20230717,122400,3235554610,12620,12620,12620,12620,9
|
|
20230717,122300,3235441030,12620,12610,12620,12610,356
|
|
20230717,122200,3230951310,12600,12600,12640,12600,388
|
|
20230717,122100,3226056850,12600,12600,12600,12600,14
|
|
20230717,122000,3225880450,12610,12610,12610,12610,353
|
|
20230717,121900,3221429120,12610,12610,12610,12610,9
|
|
20230717,121800,3221315630,12610,12600,12610,12600,1627
|
|
20230717,121700,3200815310,12600,12610,12610,12600,73
|
|
20230717,121600,3199895360,12610,12610,12610,12600,72
|
|
20230717,121500,3198987680,12610,12610,12610,12610,9
|
|
20230717,121400,3198874190,12610,12610,12610,12610,257
|
|
20230717,121300,3195633420,12620,12620,12620,12620,135
|
|
20230717,121200,3193929720,12630,12620,12630,12620,352
|
|
20230717,121100,3189484620,12610,12600,12610,12600,81
|
|
20230717,121000,3188463800,12600,12610,12620,12600,445
|
|
20230717,120900,3182852670,12610,12620,12620,12610,601
|
|
20230717,120800,3175273140,12620,12620,12630,12620,399
|
|
20230717,120700,3170237750,12620,12630,12630,12620,365
|
|
20230717,120600,3165629940,12620,12620,12630,12620,157
|
|
20230717,120500,3163647600,12620,12620,12630,12620,308
|
|
20230717,120400,3159758140,12620,12610,12620,12610,1305
|
|
20230717,120300,3143289230,12620,12620,12620,12610,881
|
|
20230717,120200,3132171490,12620,12620,12620,12620,128
|
|
20230717,120100,3130556130,12620,12610,12620,12610,84
|
|
20230717,120000,3129496390,12610,12610,12620,12610,83
|
|
20230717,115900,3128449510,12610,12620,12620,12610,661
|
|
20230717,115800,3120113870,12610,12610,12610,12610,70
|
|
20230717,115700,3119231170,12610,12600,12610,12600,60
|
|
20230717,115600,3118475080,12600,12660,12660,12600,7201
|
|
20230717,115500,3027520070,12650,12660,12660,12650,50
|
|
20230717,115400,3026887170,12660,12660,12660,12650,45
|
|
20230717,115300,3026317570,12670,12650,12670,12650,248
|
|
20230717,115200,3023180270,12650,12660,12660,12650,49
|
|
20230717,115100,3022560110,12660,12660,12660,12660,9
|
|
20230717,115000,3022446170,12650,12650,12700,12650,671
|
|
20230717,114900,3013934380,12640,12640,12650,12640,43
|
|
20230717,114800,3013390710,12700,12640,12700,12640,217
|
|
20230717,114700,3010638360,12690,12630,12700,12630,867
|
|
20230717,114600,2999648950,12640,12640,12640,12640,55
|
|
20230717,114500,2998953750,12640,12650,12650,12640,272
|
|
20230717,114400,2995513740,12660,12660,12680,12660,287
|
|
20230717,114300,2991880180,12660,12660,12680,12650,909
|
|
20230717,114200,2980370700,12660,12660,12680,12650,82
|
|
20230717,114100,2979333150,12690,12650,12690,12640,52
|
|
20230717,114000,2978675370,12640,12650,12650,12640,112
|
|
20230717,113900,2977259680,12640,12640,12640,12640,153
|
|
20230717,113800,2975325760,12640,12640,12640,12630,107
|
|
20230717,113700,2973974240,12640,12640,12640,12640,57
|
|
20230717,113600,2973253760,12630,12630,12630,12630,18
|
|
20230717,113500,2973026420,12630,12630,12630,12630,0
|
|
20230717,113400,2973026420,12630,12630,12630,12630,97
|
|
20230717,113300,2971801310,12630,12640,12640,12620,953
|
|
20230717,113200,2959763860,12630,12630,12630,12630,305
|
|
20230717,113100,2955911710,12630,12630,12630,12630,22
|
|
20230717,113000,2955633850,12630,12630,12630,12630,269
|
|
20230717,112900,2952236380,12620,12640,12640,12620,551
|
|
20230717,112800,2945277350,12640,12650,12650,12640,265
|
|
20230717,112700,2941925830,12650,12650,12650,12650,10
|
|
20230717,112600,2941799330,12650,12670,12670,12650,772
|
|
20230717,112500,2932026260,12670,12670,12670,12670,200
|
|
20230717,112400,2929492260,12660,12660,12660,12660,19
|
|
20230717,112300,2929251720,12670,12690,12690,12670,920
|
|
20230717,112200,2917585780,12690,12690,12690,12690,13
|
|
20230717,112100,2917420810,12690,12700,12700,12690,728
|
|
20230717,112000,2908178100,12700,12700,12700,12700,18
|
|
20230717,111900,2907949500,12700,12690,12700,12690,126
|
|
20230717,111800,2906349610,12690,12700,12700,12690,114
|
|
20230717,111700,2904902550,12700,12700,12700,12700,127
|
|
20230717,111600,2903289650,12700,12680,12700,12680,1445
|
|
20230717,111500,2884938330,12700,12700,12700,12680,159
|
|
20230717,111400,2882920090,12660,12670,12670,12660,317
|
|
20230717,111300,2878903880,12670,12680,12680,12660,857
|
|
20230717,111200,2868043410,12670,12660,12670,12660,116
|
|
20230717,111100,2866574420,12690,12660,12690,12650,19
|
|
20230717,111000,2866333940,12690,12700,12700,12690,887
|
|
20230717,110900,2855074520,12700,12710,12730,12700,1615
|
|
20230717,110800,2834548490,12710,12740,12740,12710,1031
|
|
20230717,110700,2821431560,12710,12740,12740,12710,1149
|
|
20230717,110600,2806809850,12740,12740,12760,12720,1685
|
|
20230717,110500,2785338190,12750,12720,12760,12700,9521
|
|
20230717,110400,2664208050,12740,12740,12740,12710,2631
|
|
20230717,110300,2630720380,12740,12730,12740,12720,2147
|
|
20230717,110200,2603392510,12730,12620,12730,12620,3772
|
|
20230717,110100,2555449350,12590,12590,12610,12580,821
|
|
20230717,110000,2545109340,12590,12590,12600,12590,568
|
|
20230717,105900,2537958210,12590,12590,12600,12590,994
|
|
20230717,105800,2525438750,12590,12600,12600,12590,1330
|
|
20230717,105700,2508691730,12610,12620,12620,12600,858
|
|
20230717,105600,2497877450,12610,12600,12630,12600,1454
|
|
20230717,105500,2479535530,12600,12580,12600,12580,614
|
|
20230717,105400,2471799810,12580,12580,12580,12580,265
|
|
20230717,105300,2468466110,12600,12550,12600,12550,676
|
|
20230717,105200,2459967320,12560,12570,12570,12560,337
|
|
20230717,105100,2455733930,12560,12560,12560,12560,81
|
|
20230717,105000,2454716570,12560,12550,12560,12530,3274
|
|
20230717,104900,2413620710,12550,12580,12580,12540,5663
|
|
20230717,104800,2342506830,12580,12600,12600,12580,650
|
|
20230717,104700,2334324740,12600,12580,12600,12580,615
|
|
20230717,104600,2326577920,12580,12590,12610,12570,950
|
|
20230717,104500,2314612290,12620,12580,12620,12580,766
|
|
20230717,104400,2304956400,12580,12580,12580,12570,416
|
|
20230717,104300,2299724230,12580,12610,12610,12570,1936
|
|
20230717,104200,2275352250,12610,12630,12630,12600,1064
|
|
20230717,104100,2261937630,12620,12640,12680,12620,611
|
|
20230717,104000,2254214480,12640,12650,12660,12640,637
|
|
20230717,103900,2246159180,12650,12640,12650,12640,528
|
|
20230717,103800,2239481260,12650,12650,12660,12640,242
|
|
20230717,103700,2236421160,12650,12650,12660,12650,427
|
|
20230717,103600,2231019540,12660,12660,12660,12650,328
|
|
20230717,103500,2226869520,12660,12670,12670,12660,142
|
|
20230717,103400,2225070430,12680,12670,12680,12660,314
|
|
20230717,103300,2221094620,12700,12710,12710,12700,182
|
|
20230717,103200,2218782260,12700,12660,12700,12660,195
|
|
20230717,103100,2216307200,12660,12690,12690,12660,623
|
|
20230717,103000,2208410310,12690,12680,12690,12680,158
|
|
20230717,102900,2206405960,12680,12680,12680,12680,180
|
|
20230717,102800,2204123560,12680,12680,12690,12670,708
|
|
20230717,102700,2195149170,12680,12680,12680,12680,0
|
|
20230717,102600,2195149170,12680,12720,12720,12680,1896
|
|
20230717,102500,2171053030,12720,12730,12750,12720,978
|
|
20230717,102400,2158599440,12730,12730,12730,12730,45
|
|
20230717,102300,2158026590,12750,12720,12750,12720,749
|
|
20230717,102200,2148497980,12740,12710,12750,12710,770
|
|
20230717,102100,2138689680,12710,12690,12720,12690,1470
|
|
20230717,102000,2120019010,12690,12680,12690,12650,2233
|
|
20230717,101900,2091704880,12670,12670,12670,12670,303
|
|
20230717,101800,2087865870,12670,12610,12670,12610,1483
|
|
20230717,101700,2069122840,12570,12560,12620,12560,425
|
|
20230717,101600,2063772620,12560,12580,12610,12560,1890
|
|
20230717,101500,2040005870,12580,12610,12610,12580,529
|
|
20230717,101400,2033339910,12590,12590,12590,12590,260
|
|
20230717,101300,2030066510,12580,12610,12640,12580,2024
|
|
20230717,101200,2004585010,12610,12600,12650,12600,102
|
|
20230717,101100,2003296250,12630,12650,12650,12630,305
|
|
20230717,101000,1999438840,12670,12660,12670,12600,5257
|
|
20230717,100900,1933114920,12660,12670,12670,12660,404
|
|
20230717,100800,1927999720,12670,12680,12680,12670,264
|
|
20230717,100700,1924654530,12690,12700,12700,12690,1167
|
|
20230717,100600,1909835640,12700,12720,12730,12700,1169
|
|
20230717,100500,1894969270,12720,12730,12730,12700,145
|
|
20230717,100400,1893124050,12740,12700,12740,12700,893
|
|
20230717,100300,1881771900,12700,12690,12700,12690,1506
|
|
20230717,100200,1862653240,12690,12670,12690,12670,30
|
|
20230717,100100,1862272840,12670,12680,12680,12670,111
|
|
20230717,100000,1860866460,12690,12690,12690,12670,662
|
|
20230717,095900,1852466040,12690,12690,12690,12680,140
|
|
20230717,095800,1850690440,12670,12710,12710,12660,99
|
|
20230717,095700,1849436700,12710,12630,12710,12630,5080
|
|
20230717,095600,1785062050,12640,12660,12660,12640,2822
|
|
20230717,095500,1749345070,12680,12680,12700,12670,1043
|
|
20230717,095400,1736111510,12680,12670,12680,12660,388
|
|
20230717,095300,1731196690,12670,12650,12690,12650,566
|
|
20230717,095200,1724027650,12630,12620,12630,12620,241
|
|
20230717,095100,1720984020,12630,12630,12630,12630,619
|
|
20230717,095000,1713166050,12630,12650,12660,12630,540
|
|
20230717,094900,1706335120,12650,12600,12650,12600,2294
|
|
20230717,094800,1677382630,12600,12590,12610,12580,663
|
|
20230717,094700,1669030470,12580,12580,12580,12560,1463
|
|
20230717,094600,1650627930,12590,12610,12610,12590,302
|
|
20230717,094500,1646825230,12640,12660,12660,12550,5842
|
|
20230717,094400,1573428110,12600,12580,12600,12580,1422
|
|
20230717,094300,1555533170,12580,12600,12600,12580,3630
|
|
20230717,094200,1509820040,12600,12600,12670,12600,398
|
|
20230717,094100,1504804960,12670,12690,12690,12600,451
|
|
20230717,094000,1499121430,12690,12630,12690,12600,5504
|
|
20230717,093900,1429739830,12630,12680,12680,12620,10150
|
|
20230717,093800,1301291280,12680,12730,12740,12680,1961
|
|
20230717,093700,1276402050,12740,12730,12740,12700,457
|
|
20230717,093600,1270591580,12750,12690,12750,12690,108
|
|
20230717,093500,1269220580,12690,12710,12710,12690,685
|
|
20230717,093400,1260521830,12700,12700,12700,12700,153
|
|
20230717,093300,1258578730,12700,12700,12720,12680,919
|
|
20230717,093200,1246908490,12710,12670,12710,12670,1378
|
|
20230717,093100,1229426200,12670,12730,12730,12670,2586
|
|
20230717,093000,1196616350,12720,12730,12730,12700,350
|
|
20230717,092900,1192166970,12730,12770,12770,12720,2289
|
|
20230717,092800,1163017490,12750,12750,12750,12750,200
|
|
20230717,092700,1160467490,12750,12820,12830,12750,2417
|
|
20230717,092600,1129537040,12810,12760,12810,12760,996
|
|
20230717,092500,1116797870,12770,12760,12770,12730,214
|
|
20230717,092400,1114066200,12770,12710,12770,12710,288
|
|
20230717,092300,1110403500,12730,12730,12770,12700,1847
|
|
20230717,092200,1086919210,12730,12780,12800,12720,2793
|
|
20230717,092100,1051331480,12790,12870,12870,12790,3756
|
|
20230717,092000,1003156330,12870,12830,12870,12830,3941
|
|
20230717,091900,952504740,12820,12770,12820,12770,3172
|
|
20230717,091800,911905930,12770,12780,12780,12750,574
|
|
20230717,091700,904581910,12740,12700,12760,12700,1509
|
|
20230717,091600,885341840,12710,12690,12710,12690,1133
|
|
20230717,091500,870959180,12680,12670,12680,12650,1176
|
|
20230717,091400,856057340,12650,12620,12650,12620,346
|
|
20230717,091300,851685000,12620,12630,12660,12620,1577
|
|
20230717,091200,831777130,12630,12640,12640,12630,836
|
|
20230717,091100,821217840,12640,12750,12760,12640,3305
|
|
20230717,091000,779199460,12790,12760,12810,12750,1246
|
|
20230717,090900,763291280,12810,12710,12840,12710,4138
|
|
20230717,090800,710339900,12720,12600,12720,12600,4836
|
|
20230717,090700,649133020,12590,12610,12680,12590,4388
|
|
20230717,090600,593756540,12650,12610,12680,12580,1248
|
|
20230717,090500,578008580,12650,12610,12650,12580,3136
|
|
20230717,090400,538485980,12590,12590,12610,12580,2263
|
|
20230717,090300,510008400,12610,12730,12730,12580,8280
|
|
20230717,090200,405571070,12730,12750,12750,12630,3392
|
|
20230717,090100,362642200,12710,12790,12800,12680,6579
|
|
20230717,090000,278871090,12740,12900,12920,12740,21651
|