628 lines
33 KiB
CSV
628 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,192500,2269091850,12360,12360,12360,12360,2234
|
|
20230718,192400,2269091850,12360,12360,12360,12360,0
|
|
20230718,192300,2269091850,12360,12360,12360,12360,0
|
|
20230718,192200,2269091850,12360,12360,12360,12360,0
|
|
20230718,192100,2269091850,12360,12360,12360,12360,0
|
|
20230718,192000,2269091850,12360,12360,12360,12360,0
|
|
20230718,191900,2269091850,12360,12360,12360,12360,0
|
|
20230718,191800,2269091850,12360,12360,12360,12360,0
|
|
20230718,191700,2269091850,12360,12360,12360,12360,0
|
|
20230718,191600,2269091850,12360,12360,12360,12360,0
|
|
20230718,191500,2269091850,12360,12360,12360,12360,0
|
|
20230718,191400,2269091850,12360,12360,12360,12360,0
|
|
20230718,191300,2269091850,12360,12360,12360,12360,0
|
|
20230718,191200,2269091850,12360,12360,12360,12360,0
|
|
20230718,191100,2269091850,12360,12360,12360,12360,0
|
|
20230718,191000,2269091850,12360,12360,12360,12360,0
|
|
20230718,190900,2269091850,12360,12360,12360,12360,0
|
|
20230718,190800,2269091850,12360,12360,12360,12360,0
|
|
20230718,190700,2269091850,12360,12360,12360,12360,0
|
|
20230718,190600,2269091850,12360,12360,12360,12360,0
|
|
20230718,190500,2269091850,12360,12360,12360,12360,0
|
|
20230718,190400,2269091850,12360,12360,12360,12360,0
|
|
20230718,190300,2269091850,12360,12360,12360,12360,0
|
|
20230718,190200,2269091850,12360,12360,12360,12360,0
|
|
20230718,190100,2269091850,12360,12360,12360,12360,0
|
|
20230718,190000,2269091850,12360,12360,12360,12360,0
|
|
20230718,185900,2269091850,12360,12360,12360,12360,0
|
|
20230718,185800,2269091850,12360,12360,12360,12360,0
|
|
20230718,185700,2269091850,12360,12360,12360,12360,0
|
|
20230718,185600,2269091850,12360,12360,12360,12360,0
|
|
20230718,185500,2269091850,12360,12360,12360,12360,2234
|
|
20230718,185400,2269091850,12360,12360,12360,12360,0
|
|
20230718,185300,2269091850,12360,12360,12360,12360,0
|
|
20230718,185200,2269091850,12360,12360,12360,12360,0
|
|
20230718,185100,2269091850,12360,12360,12360,12360,0
|
|
20230718,185000,2269091850,12360,12360,12360,12360,0
|
|
20230718,184900,2269091850,12360,12360,12360,12360,0
|
|
20230718,184800,2269091850,12360,12360,12360,12360,0
|
|
20230718,184700,2269091850,12360,12360,12360,12360,0
|
|
20230718,184600,2269091850,12360,12360,12360,12360,0
|
|
20230718,184500,2269091850,12360,12360,12360,12360,0
|
|
20230718,184400,2269091850,12360,12360,12360,12360,0
|
|
20230718,184300,2269091850,12360,12360,12360,12360,0
|
|
20230718,184200,2269091850,12360,12360,12360,12360,0
|
|
20230718,184100,2269091850,12360,12360,12360,12360,0
|
|
20230718,184000,2269091850,12360,12360,12360,12360,0
|
|
20230718,183900,2269091850,12360,12360,12360,12360,0
|
|
20230718,183800,2269091850,12360,12360,12360,12360,0
|
|
20230718,183700,2269091850,12360,12360,12360,12360,0
|
|
20230718,183600,2269091850,12360,12360,12360,12360,0
|
|
20230718,183500,2269091850,12360,12360,12360,12360,0
|
|
20230718,183400,2269091850,12360,12360,12360,12360,0
|
|
20230718,183300,2269091850,12360,12360,12360,12360,0
|
|
20230718,183200,2269091850,12360,12360,12360,12360,0
|
|
20230718,183100,2269091850,12360,12360,12360,12360,0
|
|
20230718,183000,2269091850,12360,12360,12360,12360,0
|
|
20230718,182900,2269091850,12360,12360,12360,12360,0
|
|
20230718,182800,2269091850,12360,12360,12360,12360,0
|
|
20230718,182700,2269091850,12360,12360,12360,12360,0
|
|
20230718,182600,2269091850,12360,12360,12360,12360,0
|
|
20230718,182500,2269091850,12360,12360,12360,12360,2234
|
|
20230718,182400,2269091850,12360,12360,12360,12360,0
|
|
20230718,182300,2269091850,12360,12360,12360,12360,0
|
|
20230718,182200,2269091850,12360,12360,12360,12360,0
|
|
20230718,182100,2269091850,12360,12360,12360,12360,0
|
|
20230718,182000,2269091850,12360,12360,12360,12360,0
|
|
20230718,181900,2269091850,12360,12360,12360,12360,0
|
|
20230718,181800,2269091850,12360,12360,12360,12360,0
|
|
20230718,181700,2269091850,12360,12360,12360,12360,0
|
|
20230718,181600,2269091850,12360,12360,12360,12360,0
|
|
20230718,181500,2269091850,12360,12360,12360,12360,0
|
|
20230718,181400,2269091850,12360,12360,12360,12360,0
|
|
20230718,181300,2269091850,12360,12360,12360,12360,0
|
|
20230718,181200,2269091850,12360,12360,12360,12360,0
|
|
20230718,181100,2269091850,12360,12360,12360,12360,0
|
|
20230718,181000,2269091850,12360,12360,12360,12360,0
|
|
20230718,180900,2269091850,12360,12360,12360,12360,0
|
|
20230718,180800,2269091850,12360,12360,12360,12360,0
|
|
20230718,180700,2269091850,12360,12360,12360,12360,0
|
|
20230718,180600,2269091850,12360,12360,12360,12360,0
|
|
20230718,180500,2269091850,12360,12360,12360,12360,0
|
|
20230718,180400,2269091850,12360,12360,12360,12360,0
|
|
20230718,180300,2269091850,12360,12360,12360,12360,0
|
|
20230718,180200,2269091850,12360,12360,12360,12360,0
|
|
20230718,180100,2269091850,12360,12360,12360,12360,0
|
|
20230718,180000,2269091850,12360,12360,12360,12360,0
|
|
20230718,175900,2269091850,12360,12360,12360,12360,0
|
|
20230718,175800,2269091850,12360,12360,12360,12360,0
|
|
20230718,175700,2269091850,12360,12360,12360,12360,0
|
|
20230718,175600,2269091850,12360,12360,12360,12360,0
|
|
20230718,175500,2269091850,12360,12360,12360,12360,2234
|
|
20230718,175400,2269091850,12360,12360,12360,12360,0
|
|
20230718,175300,2269091850,12360,12360,12360,12360,0
|
|
20230718,175200,2269091850,12360,12360,12360,12360,0
|
|
20230718,175100,2269091850,12360,12360,12360,12360,0
|
|
20230718,175000,2269091850,12360,12360,12360,12360,0
|
|
20230718,174900,2269091850,12360,12360,12360,12360,0
|
|
20230718,174800,2269091850,12360,12360,12360,12360,0
|
|
20230718,174700,2269091850,12360,12360,12360,12360,0
|
|
20230718,174600,2269091850,12360,12360,12360,12360,0
|
|
20230718,174500,2269091850,12360,12360,12360,12360,0
|
|
20230718,174400,2269091850,12360,12360,12360,12360,0
|
|
20230718,174300,2269091850,12360,12360,12360,12360,0
|
|
20230718,174200,2269091850,12360,12360,12360,12360,0
|
|
20230718,174100,2269091850,12360,12360,12360,12360,0
|
|
20230718,174000,2269091850,12360,12360,12360,12360,0
|
|
20230718,173900,2269091850,12360,12360,12360,12360,0
|
|
20230718,173800,2269091850,12360,12360,12360,12360,0
|
|
20230718,173700,2269091850,12360,12360,12360,12360,0
|
|
20230718,173600,2269091850,12360,12360,12360,12360,0
|
|
20230718,173500,2269091850,12360,12360,12360,12360,0
|
|
20230718,173400,2269091850,12360,12360,12360,12360,0
|
|
20230718,173300,2269091850,12360,12360,12360,12360,0
|
|
20230718,173200,2269091850,12360,12360,12360,12360,0
|
|
20230718,173100,2269091850,12360,12360,12360,12360,0
|
|
20230718,173000,2269091850,12360,12360,12360,12360,0
|
|
20230718,172900,2269091850,12360,12360,12360,12360,0
|
|
20230718,172800,2269091850,12360,12360,12360,12360,0
|
|
20230718,172700,2269091850,12360,12360,12360,12360,0
|
|
20230718,172600,2269091850,12360,12360,12360,12360,0
|
|
20230718,172500,2269091850,12360,12360,12360,12360,2234
|
|
20230718,172400,2269091850,12360,12360,12360,12360,0
|
|
20230718,172300,2269091850,12360,12360,12360,12360,0
|
|
20230718,172200,2269091850,12360,12360,12360,12360,0
|
|
20230718,172100,2269091850,12360,12360,12360,12360,0
|
|
20230718,172000,2269091850,12360,12360,12360,12360,0
|
|
20230718,171900,2269091850,12360,12360,12360,12360,0
|
|
20230718,171800,2269091850,12360,12360,12360,12360,0
|
|
20230718,171700,2269091850,12360,12360,12360,12360,0
|
|
20230718,171600,2269091850,12360,12360,12360,12360,0
|
|
20230718,171500,2269091850,12360,12360,12360,12360,0
|
|
20230718,171400,2269091850,12360,12360,12360,12360,0
|
|
20230718,171300,2269091850,12360,12360,12360,12360,0
|
|
20230718,171200,2269091850,12360,12360,12360,12360,0
|
|
20230718,171100,2269091850,12360,12360,12360,12360,0
|
|
20230718,171000,2269091850,12360,12360,12360,12360,0
|
|
20230718,170900,2269091850,12360,12360,12360,12360,0
|
|
20230718,170800,2269091850,12360,12360,12360,12360,0
|
|
20230718,170700,2269091850,12360,12360,12360,12360,0
|
|
20230718,170600,2269091850,12360,12360,12360,12360,0
|
|
20230718,170500,2269091850,12360,12360,12360,12360,0
|
|
20230718,170400,2269091850,12360,12360,12360,12360,0
|
|
20230718,170300,2269091850,12360,12360,12360,12360,0
|
|
20230718,170200,2269091850,12360,12360,12360,12360,0
|
|
20230718,170100,2269091850,12360,12360,12360,12360,0
|
|
20230718,170000,2269091850,12360,12360,12360,12360,0
|
|
20230718,165900,2269091850,12360,12360,12360,12360,0
|
|
20230718,165800,2269091850,12360,12360,12360,12360,0
|
|
20230718,165700,2269091850,12360,12360,12360,12360,0
|
|
20230718,165600,2269091850,12360,12360,12360,12360,0
|
|
20230718,165500,2269091850,12360,12360,12360,12360,2234
|
|
20230718,165400,2269091850,12360,12360,12360,12360,0
|
|
20230718,165300,2269091850,12360,12360,12360,12360,0
|
|
20230718,165200,2269091850,12360,12360,12360,12360,0
|
|
20230718,165100,2269091850,12360,12360,12360,12360,0
|
|
20230718,165000,2269091850,12360,12360,12360,12360,0
|
|
20230718,164900,2269091850,12360,12360,12360,12360,0
|
|
20230718,164800,2269091850,12360,12360,12360,12360,0
|
|
20230718,164700,2269091850,12360,12360,12360,12360,0
|
|
20230718,164600,2269091850,12360,12360,12360,12360,0
|
|
20230718,164500,2269091850,12360,12360,12360,12360,0
|
|
20230718,164400,2269091850,12360,12360,12360,12360,0
|
|
20230718,164300,2269091850,12360,12360,12360,12360,0
|
|
20230718,164200,2269091850,12360,12360,12360,12360,0
|
|
20230718,164100,2269091850,12360,12360,12360,12360,0
|
|
20230718,164000,2269091850,12360,12360,12360,12360,0
|
|
20230718,163900,2269091850,12360,12360,12360,12360,0
|
|
20230718,163800,2269091850,12360,12360,12360,12360,0
|
|
20230718,163700,2269091850,12360,12360,12360,12360,0
|
|
20230718,163600,2269091850,12360,12360,12360,12360,0
|
|
20230718,163500,2269091850,12360,12360,12360,12360,0
|
|
20230718,163400,2269091850,12360,12360,12360,12360,0
|
|
20230718,163300,2269091850,12360,12360,12360,12360,0
|
|
20230718,163200,2269091850,12360,12360,12360,12360,0
|
|
20230718,163100,2269091850,12360,12360,12360,12360,0
|
|
20230718,163000,2269091850,12360,12360,12360,12360,0
|
|
20230718,162900,2269091850,12360,12360,12360,12360,0
|
|
20230718,162800,2269091850,12360,12360,12360,12360,0
|
|
20230718,162700,2269091850,12360,12360,12360,12360,0
|
|
20230718,162600,2269091850,12360,12360,12360,12360,0
|
|
20230718,162500,2269091850,12360,12360,12360,12360,2234
|
|
20230718,162400,2269091850,12360,12360,12360,12360,0
|
|
20230718,162300,2269091850,12360,12360,12360,12360,0
|
|
20230718,162200,2269091850,12360,12360,12360,12360,0
|
|
20230718,162100,2269091850,12360,12360,12360,12360,0
|
|
20230718,162000,2269091850,12360,12360,12360,12360,0
|
|
20230718,161900,2269091850,12360,12360,12360,12360,0
|
|
20230718,161800,2269091850,12360,12360,12360,12360,0
|
|
20230718,161700,2269091850,12360,12360,12360,12360,0
|
|
20230718,161600,2269091850,12360,12360,12360,12360,0
|
|
20230718,161500,2269091850,12360,12360,12360,12360,0
|
|
20230718,161400,2269091850,12360,12360,12360,12360,0
|
|
20230718,161300,2269091850,12360,12360,12360,12360,0
|
|
20230718,161200,2269091850,12360,12360,12360,12360,0
|
|
20230718,161100,2269091850,12360,12360,12360,12360,0
|
|
20230718,161000,2269091850,12360,12360,12360,12360,0
|
|
20230718,160900,2269091850,12360,12360,12360,12360,0
|
|
20230718,160800,2269091850,12360,12360,12360,12360,0
|
|
20230718,160700,2269091850,12360,12360,12360,12360,0
|
|
20230718,160600,2269091850,12360,12360,12360,12360,0
|
|
20230718,160500,2269091850,12360,12360,12360,12360,0
|
|
20230718,160400,2269091850,12360,12360,12360,12360,0
|
|
20230718,160300,2269091850,12360,12360,12360,12360,0
|
|
20230718,160200,2269091850,12360,12360,12360,12360,0
|
|
20230718,160100,2269091850,12360,12360,12360,12360,0
|
|
20230718,160000,2269091850,12360,12360,12360,12360,0
|
|
20230718,155900,2269091850,12360,12360,12360,12360,0
|
|
20230718,155800,2269091850,12360,12360,12360,12360,0
|
|
20230718,155700,2269091850,12360,12360,12360,12360,0
|
|
20230718,155600,2269091850,12360,12360,12360,12360,0
|
|
20230718,155500,2269091850,12360,12360,12360,12360,2234
|
|
20230718,155400,2269091850,12360,12360,12360,12360,0
|
|
20230718,155300,2269091850,12360,12360,12360,12360,0
|
|
20230718,155200,2269091850,12360,12360,12360,12360,0
|
|
20230718,155100,2269091850,12360,12360,12360,12360,0
|
|
20230718,155000,2269091850,12360,12360,12360,12360,0
|
|
20230718,154900,2269091850,12360,12360,12360,12360,0
|
|
20230718,154800,2269091850,12360,12360,12360,12360,0
|
|
20230718,154700,2269091850,12360,12360,12360,12360,0
|
|
20230718,154600,2269091850,12360,12360,12360,12360,0
|
|
20230718,154500,2269091850,12360,12360,12360,12360,0
|
|
20230718,154400,2269091850,12360,12360,12360,12360,0
|
|
20230718,154300,2269091850,12360,12360,12360,12360,0
|
|
20230718,154200,2269091850,12360,12360,12360,12360,0
|
|
20230718,154100,2269091850,12360,12360,12360,12360,0
|
|
20230718,154000,2269091850,12360,12360,12360,12360,0
|
|
20230718,153900,2269091850,12360,12360,12360,12360,0
|
|
20230718,153800,2269091850,12360,12360,12360,12360,0
|
|
20230718,153700,2269091850,12360,12360,12360,12360,0
|
|
20230718,153600,2269091850,12360,12360,12360,12360,0
|
|
20230718,153500,2269091850,12360,12360,12360,12360,0
|
|
20230718,153400,2269091850,12360,12360,12360,12360,0
|
|
20230718,153300,2269091850,12360,12360,12360,12360,0
|
|
20230718,153200,2269091850,12360,12360,12360,12360,0
|
|
20230718,153100,2269091850,12360,12360,12360,12360,0
|
|
20230718,153000,2269091850,12360,12360,12360,12360,2234
|
|
20230718,152900,2241479610,12370,12370,12370,12370,0
|
|
20230718,152800,2241479610,12370,12370,12370,12370,0
|
|
20230718,152700,2241479610,12370,12370,12370,12370,0
|
|
20230718,152600,2241479610,12370,12370,12370,12370,0
|
|
20230718,152500,2241479610,12370,12370,12370,12370,0
|
|
20230718,152400,2241479610,12370,12370,12370,12370,0
|
|
20230718,152300,2241479610,12370,12370,12370,12370,0
|
|
20230718,152200,2241479610,12370,12370,12370,12370,0
|
|
20230718,152100,2241479610,12370,12370,12370,12370,0
|
|
20230718,152000,2241479610,12370,12370,12370,12370,0
|
|
20230718,151900,2241479610,12370,12380,12380,12370,494
|
|
20230718,151800,2235366660,12380,12370,12380,12360,262
|
|
20230718,151700,2232126220,12360,12370,12380,12360,168
|
|
20230718,151600,2230048320,12380,12370,12380,12360,1076
|
|
20230718,151500,2216739090,12360,12330,12370,12330,1466
|
|
20230718,151400,2198633840,12330,12330,12340,12330,133
|
|
20230718,151300,2196993670,12330,12340,12340,12330,38
|
|
20230718,151200,2196525120,12330,12330,12350,12330,402
|
|
20230718,151100,2191565150,12330,12330,12340,12330,379
|
|
20230718,151000,2186891550,12320,12330,12330,12320,1340
|
|
20230718,150900,2170371720,12330,12330,12330,12330,138
|
|
20230718,150800,2168670180,12340,12350,12350,12330,384
|
|
20230718,150700,2163933710,12350,12350,12360,12330,420
|
|
20230718,150600,2158748670,12350,12360,12360,12340,1237
|
|
20230718,150500,2143470090,12360,12350,12370,12350,208
|
|
20230718,150400,2140898540,12360,12360,12360,12360,7
|
|
20230718,150300,2140812020,12380,12380,12380,12380,11
|
|
20230718,150200,2140675840,12330,12360,12390,12330,1614
|
|
20230718,150100,2120753170,12370,12370,12390,12370,546
|
|
20230718,150000,2113994800,12370,12360,12370,12360,178
|
|
20230718,145900,2111794710,12370,12370,12370,12360,668
|
|
20230718,145800,2103534550,12370,12370,12380,12370,105
|
|
20230718,145700,2102235550,12390,12360,12390,12360,1039
|
|
20230718,145600,2089388270,12350,12380,12390,12350,167
|
|
20230718,145500,2087323800,12380,12390,12390,12360,1768
|
|
20230718,145400,2065462560,12390,12380,12390,12380,360
|
|
20230718,145300,2061005460,12370,12370,12380,12370,81
|
|
20230718,145200,2060003420,12380,12380,12380,12370,221
|
|
20230718,145100,2057267810,12380,12380,12390,12370,314
|
|
20230718,145000,2053380760,12380,12390,12390,12380,87
|
|
20230718,144900,2052303200,12390,12390,12390,12390,0
|
|
20230718,144800,2052303200,12390,12390,12400,12390,146
|
|
20230718,144700,2050494060,12400,12400,12400,12390,414
|
|
20230718,144600,2045364230,12400,12390,12400,12390,200
|
|
20230718,144500,2042885180,12390,12370,12390,12370,182
|
|
20230718,144400,2040633350,12370,12370,12380,12370,119
|
|
20230718,144300,2039161300,12390,12350,12390,12350,130
|
|
20230718,144200,2037553940,12370,12370,12370,12370,1
|
|
20230718,144100,2037541570,12380,12350,12380,12350,301
|
|
20230718,144000,2033820770,12360,12340,12360,12340,190
|
|
20230718,143900,2031475470,12350,12360,12360,12350,50
|
|
20230718,143800,2030857850,12350,12380,12380,12350,565
|
|
20230718,143700,2023871670,12400,12350,12400,12350,410
|
|
20230718,143600,2018797760,12350,12320,12350,12320,454
|
|
20230718,143500,2013193190,12310,12310,12310,12310,80
|
|
20230718,143400,2012208390,12310,12300,12310,12300,79
|
|
20230718,143300,2011236670,12310,12320,12350,12300,4377
|
|
20230718,143200,1957359050,12320,12330,12330,12320,283
|
|
20230718,143100,1953871700,12330,12330,12340,12320,645
|
|
20230718,143000,1945924160,12340,12330,12340,12330,592
|
|
20230718,142900,1938624620,12330,12330,12330,12330,43
|
|
20230718,142800,1938094430,12330,12330,12330,12330,48
|
|
20230718,142700,1937502590,12320,12330,12340,12320,1947
|
|
20230718,142600,1913513400,12330,12330,12330,12330,37
|
|
20230718,142500,1913057190,12330,12340,12340,12330,204
|
|
20230718,142400,1910541570,12330,12330,12330,12330,37
|
|
20230718,142300,1910085360,12330,12330,12330,12330,74
|
|
20230718,142200,1909172940,12330,12330,12330,12330,135
|
|
20230718,142100,1907508390,12340,12330,12340,12330,74
|
|
20230718,142000,1906595600,12360,12330,12360,12320,889
|
|
20230718,141900,1895633250,12330,12330,12330,12330,36
|
|
20230718,141800,1895189370,12330,12350,12350,12330,478
|
|
20230718,141700,1889290720,12340,12340,12350,12340,174
|
|
20230718,141600,1887142380,12340,12330,12340,12330,257
|
|
20230718,141500,1883971370,12330,12320,12330,12310,210
|
|
20230718,141400,1881384170,12310,12320,12320,12310,1319
|
|
20230718,141300,1865134460,12340,12350,12360,12320,2545
|
|
20230718,141200,1833739400,12350,12350,12350,12350,0
|
|
20230718,141100,1833739400,12350,12340,12350,12340,103
|
|
20230718,141000,1832467720,12350,12350,12350,12340,164
|
|
20230718,140900,1830442690,12400,12360,12400,12350,317
|
|
20230718,140800,1826526590,12360,12360,12370,12350,60
|
|
20230718,140700,1825785150,12360,12360,12360,12360,53
|
|
20230718,140600,1825130070,12360,12370,12370,12360,75
|
|
20230718,140500,1824202810,12370,12390,12390,12370,719
|
|
20230718,140400,1815302850,12390,12370,12400,12360,468
|
|
20230718,140300,1809513120,12370,12350,12370,12350,143
|
|
20230718,140200,1807744660,12350,12340,12350,12340,1162
|
|
20230718,140100,1793401730,12350,12360,12360,12350,592
|
|
20230718,140000,1786090330,12350,12360,12420,12350,4598
|
|
20230718,135900,1729298830,12420,12390,12420,12360,2743
|
|
20230718,135800,1695366130,12390,12370,12390,12370,271
|
|
20230718,135700,1692012810,12380,12390,12390,12380,140
|
|
20230718,135600,1690279210,12390,12390,12390,12390,37
|
|
20230718,135500,1689820780,12410,12410,12410,12410,10
|
|
20230718,135400,1689696680,12410,12390,12410,12390,111
|
|
20230718,135300,1688320280,12420,12420,12420,12420,0
|
|
20230718,135200,1688320280,12420,12420,12420,12420,25
|
|
20230718,135100,1688009780,12420,12400,12420,12400,200
|
|
20230718,135000,1685526890,12420,12400,12420,12380,767
|
|
20230718,134900,1676019970,12430,12410,12430,12410,528
|
|
20230718,134800,1669457320,12430,12400,12430,12400,255
|
|
20230718,134700,1666295200,12410,12400,12410,12400,56
|
|
20230718,134600,1665600610,12410,12400,12410,12400,237
|
|
20230718,134500,1662659810,12400,12400,12400,12400,74
|
|
20230718,134400,1661742210,12410,12400,12410,12400,155
|
|
20230718,134300,1659820040,12400,12400,12410,12400,174
|
|
20230718,134200,1657661440,12410,12410,12410,12410,2
|
|
20230718,134100,1657636620,12430,12410,12440,12410,396
|
|
20230718,134000,1652718000,12420,12400,12420,12400,42
|
|
20230718,133900,1652196770,12400,12420,12430,12400,216
|
|
20230718,133800,1649512350,12430,12390,12430,12380,560
|
|
20230718,133700,1642566120,12390,12410,12410,12380,1792
|
|
20230718,133600,1620364210,12410,12430,12440,12410,1167
|
|
20230718,133500,1605865580,12430,12440,12440,12430,38
|
|
20230718,133400,1605393230,12450,12430,12450,12420,162
|
|
20230718,133300,1603380190,12440,12420,12440,12420,170
|
|
20230718,133200,1601266290,12420,12450,12450,12420,100
|
|
20230718,133100,1600022430,12420,12420,12420,12420,0
|
|
20230718,133000,1600022430,12420,12420,12420,12420,77
|
|
20230718,132900,1599066090,12440,12450,12450,12440,152
|
|
20230718,132800,1597174210,12450,12450,12450,12450,1
|
|
20230718,132700,1597161760,12450,12450,12450,12450,0
|
|
20230718,132600,1597161760,12450,12430,12450,12430,100
|
|
20230718,132500,1595918560,12430,12430,12430,12430,63
|
|
20230718,132400,1595135470,12440,12440,12440,12440,0
|
|
20230718,132300,1595135470,12440,12470,12480,12440,83
|
|
20230718,132200,1594102420,12470,12470,12470,12450,116
|
|
20230718,132100,1592657720,12470,12460,12470,12460,222
|
|
20230718,132000,1589891500,12460,12460,12460,12460,108
|
|
20230718,131900,1588545820,12450,12450,12450,12450,30
|
|
20230718,131800,1588172320,12440,12440,12440,12440,17
|
|
20230718,131700,1587960840,12440,12430,12440,12430,104
|
|
20230718,131600,1586667120,12430,12420,12440,12420,93
|
|
20230718,131500,1585511500,12420,12420,12420,12420,0
|
|
20230718,131400,1585511500,12420,12400,12420,12400,568
|
|
20230718,131300,1578462620,12420,12420,12420,12420,0
|
|
20230718,131200,1578462620,12420,12420,12420,12420,30
|
|
20230718,131100,1578090020,12430,12420,12430,12400,373
|
|
20230718,131000,1573462730,12430,12430,12430,12430,0
|
|
20230718,130900,1573462730,12430,12410,12430,12410,221
|
|
20230718,130800,1570719860,12430,12430,12430,12430,379
|
|
20230718,130700,1566008890,12430,12430,12430,12430,0
|
|
20230718,130600,1566008890,12430,12430,12440,12420,495
|
|
20230718,130500,1559859360,12430,12440,12440,12430,67
|
|
20230718,130400,1559026380,12440,12440,12440,12430,13
|
|
20230718,130300,1558864730,12440,12430,12440,12430,52
|
|
20230718,130200,1558218350,12430,12420,12430,12420,209
|
|
20230718,130100,1555620980,12430,12490,12490,12430,51
|
|
20230718,130000,1554986450,12440,12420,12440,12420,326
|
|
20230718,125900,1550933010,12440,12440,12440,12440,10
|
|
20230718,125800,1550808610,12440,12410,12440,12410,1321
|
|
20230718,125700,1534399530,12420,12400,12420,12400,233
|
|
20230718,125600,1531510010,12410,12400,12410,12400,221
|
|
20230718,125500,1528769410,12400,12380,12400,12370,475
|
|
20230718,125400,1522887990,12370,12370,12370,12370,491
|
|
20230718,125300,1516814320,12390,12380,12390,12370,646
|
|
20230718,125200,1508817920,12380,12380,12380,12380,558
|
|
20230718,125100,1501909880,12380,12380,12380,12380,0
|
|
20230718,125000,1501909880,12380,12390,12390,12380,227
|
|
20230718,124900,1499099440,12400,12400,12400,12400,30
|
|
20230718,124800,1498727440,12400,12390,12400,12390,20
|
|
20230718,124700,1498479480,12380,12390,12390,12380,146
|
|
20230718,124600,1496671040,12410,12410,12410,12410,1
|
|
20230718,124500,1496658630,12410,12410,12410,12410,1
|
|
20230718,124400,1496646220,12400,12430,12440,12400,456
|
|
20230718,124300,1490981200,12430,12390,12440,12390,335
|
|
20230718,124200,1486827370,12390,12390,12390,12390,189
|
|
20230718,124100,1484485660,12440,12440,12440,12440,0
|
|
20230718,124000,1484485660,12440,12400,12440,12400,108
|
|
20230718,123900,1483145740,12400,12400,12400,12400,265
|
|
20230718,123800,1479859740,12400,12380,12400,12380,430
|
|
20230718,123700,1474535720,12380,12380,12380,12380,0
|
|
20230718,123600,1474535720,12380,12390,12390,12380,120
|
|
20230718,123500,1473049820,12390,12400,12400,12390,243
|
|
20230718,123400,1470038850,12400,12400,12400,12400,200
|
|
20230718,123300,1467558850,12400,12400,12400,12400,100
|
|
20230718,123200,1466318850,12400,12410,12440,12400,378
|
|
20230718,123100,1461627170,12440,12440,12440,12440,0
|
|
20230718,123000,1461627170,12440,12440,12440,12440,10
|
|
20230718,122900,1461502770,12440,12440,12440,12440,80
|
|
20230718,122800,1460507570,12440,12440,12440,12440,1
|
|
20230718,122700,1460495130,12390,12390,12390,12390,13
|
|
20230718,122600,1460334060,12440,12440,12440,12440,0
|
|
20230718,122500,1460334060,12440,12440,12440,12440,0
|
|
20230718,122400,1460334060,12440,12400,12440,12390,244
|
|
20230718,122300,1457310040,12390,12450,12450,12390,594
|
|
20230718,122200,1449950320,12450,12450,12520,12390,304
|
|
20230718,122100,1446179080,12440,12430,12440,12430,291
|
|
20230718,122000,1442560030,12430,12430,12430,12430,5
|
|
20230718,121900,1442497880,12390,12390,12390,12390,1
|
|
20230718,121800,1442485490,12380,12390,12390,12380,25
|
|
20230718,121700,1442175800,12390,12430,12430,12390,463
|
|
20230718,121600,1436437310,12380,12380,12380,12380,0
|
|
20230718,121500,1436437310,12380,12430,12430,12380,101
|
|
20230718,121400,1435186880,12370,12370,12370,12370,0
|
|
20230718,121300,1435186880,12370,12370,12370,12370,7
|
|
20230718,121200,1435100290,12440,12380,12440,12370,1313
|
|
20230718,121100,1418819770,12410,12410,12410,12410,100
|
|
20230718,121000,1417578770,12410,12410,12410,12410,1
|
|
20230718,120900,1417566360,12410,12380,12410,12380,493
|
|
20230718,120800,1411462290,12400,12410,12410,12380,3032
|
|
20230718,120700,1373856260,12430,12430,12430,12430,0
|
|
20230718,120600,1373856260,12430,12430,12440,12430,127
|
|
20230718,120500,1372277530,12430,12430,12430,12420,409
|
|
20230718,120400,1367197620,12450,12450,12450,12450,0
|
|
20230718,120300,1367197620,12450,12450,12450,12450,0
|
|
20230718,120200,1367197620,12450,12450,12450,12450,0
|
|
20230718,120100,1367197620,12450,12450,12450,12450,0
|
|
20230718,120000,1367197620,12450,12450,12450,12450,0
|
|
20230718,115900,1367197620,12450,12450,12450,12450,0
|
|
20230718,115800,1367197620,12450,12450,12450,12450,0
|
|
20230718,115700,1367197620,12450,12450,12450,12450,0
|
|
20230718,115600,1367197620,12450,12440,12450,12420,18
|
|
20230718,115500,1366973620,12430,12430,12430,12430,8
|
|
20230718,115400,1366874180,12430,12430,12430,12430,7
|
|
20230718,115300,1366787170,12430,12430,12430,12430,197
|
|
20230718,115200,1364338460,12430,12430,12430,12430,0
|
|
20230718,115100,1364338460,12430,12430,12430,12430,0
|
|
20230718,115000,1364338460,12430,12430,12430,12430,13
|
|
20230718,114900,1364176870,12420,12440,12440,12420,19
|
|
20230718,114800,1363940530,12450,12450,12450,12450,5
|
|
20230718,114700,1363878280,12460,12450,12460,12450,30
|
|
20230718,114600,1363504510,12460,12460,12460,12460,5
|
|
20230718,114500,1363442210,12420,12420,12420,12420,83
|
|
20230718,114400,1362411350,12420,12490,12490,12420,32
|
|
20230718,114300,1362013840,12490,12420,12490,12420,132
|
|
20230718,114200,1360373910,12500,12430,12500,12430,188
|
|
20230718,114100,1358036440,12500,12430,12500,12430,787
|
|
20230718,114000,1348252740,12430,12430,12430,12430,2
|
|
20230718,113900,1348227880,12430,12430,12440,12430,61
|
|
20230718,113800,1347469550,12430,12430,12430,12430,0
|
|
20230718,113700,1347469550,12430,12440,12440,12430,15
|
|
20230718,113600,1347283000,12430,12430,12430,12430,1
|
|
20230718,113500,1347270570,12430,12500,12500,12430,133
|
|
20230718,113400,1345616680,12520,12470,12520,12470,449
|
|
20230718,113300,1340012720,12440,12440,12440,12440,0
|
|
20230718,113200,1340012720,12440,12440,12440,12440,0
|
|
20230718,113100,1340012720,12440,12440,12440,12440,1
|
|
20230718,113000,1340000280,12440,12480,12520,12440,859
|
|
20230718,112900,1329302520,12480,12480,12480,12480,440
|
|
20230718,112800,1323811320,12480,12480,12480,12480,1
|
|
20230718,112700,1323798840,12480,12470,12480,12470,9
|
|
20230718,112600,1323686530,12470,12470,12470,12470,30
|
|
20230718,112500,1323312430,12470,12470,12470,12470,0
|
|
20230718,112400,1323312430,12470,12470,12470,12470,2
|
|
20230718,112300,1323287490,12480,12480,12480,12480,0
|
|
20230718,112200,1323287490,12480,12510,12510,12450,59
|
|
20230718,112100,1322551160,12520,12520,12520,12520,0
|
|
20230718,112000,1322551160,12520,12480,12520,12480,107
|
|
20230718,111900,1321212670,12480,12450,12480,12450,207
|
|
20230718,111800,1318635310,12440,12440,12440,12440,0
|
|
20230718,111700,1318635310,12440,12440,12440,12440,0
|
|
20230718,111600,1318635310,12440,12440,12440,12440,151
|
|
20230718,111500,1316756870,12440,12440,12440,12440,1
|
|
20230718,111400,1316744430,12430,12430,12430,12430,0
|
|
20230718,111300,1316744430,12430,12430,12430,12430,0
|
|
20230718,111200,1316744430,12430,12430,12430,12430,259
|
|
20230718,111100,1313525060,12400,12400,12400,12400,0
|
|
20230718,111000,1313525060,12400,12410,12410,12400,116
|
|
20230718,110900,1312086650,12410,12410,12410,12410,200
|
|
20230718,110800,1309604650,12410,12420,12450,12410,1790
|
|
20230718,110700,1287390160,12410,12410,12410,12410,640
|
|
20230718,110600,1279447760,12410,12440,12440,12410,261
|
|
20230718,110500,1276205060,12440,12450,12450,12440,177
|
|
20230718,110400,1274001470,12460,12470,12470,12460,296
|
|
20230718,110300,1270311370,12480,12490,12490,12480,120
|
|
20230718,110200,1268813760,12480,12480,12480,12480,31
|
|
20230718,110100,1268426880,12480,12480,12480,12480,1
|
|
20230718,110000,1268414400,12470,12480,12530,12470,639
|
|
20230718,105900,1260435250,12490,12490,12490,12490,130
|
|
20230718,105800,1258811550,12490,12510,12510,12490,153
|
|
20230718,105700,1256900380,12510,12510,12510,12500,304
|
|
20230718,105600,1253098970,12510,12510,12510,12510,0
|
|
20230718,105500,1253098970,12510,12510,12510,12510,51
|
|
20230718,105400,1252460960,12520,12520,12520,12520,0
|
|
20230718,105300,1252460960,12520,12520,12520,12520,434
|
|
20230718,105200,1247027280,12520,12520,12520,12520,0
|
|
20230718,105100,1247027280,12520,12520,12520,12520,71
|
|
20230718,105000,1246138360,12520,12520,12530,12520,581
|
|
20230718,104900,1238863960,12520,12520,12520,12520,48
|
|
20230718,104800,1238263000,12530,12540,12540,12510,92
|
|
20230718,104700,1237111740,12540,12540,12540,12540,0
|
|
20230718,104600,1237111740,12540,12530,12540,12500,239
|
|
20230718,104500,1234121680,12540,12540,12540,12540,63
|
|
20230718,104400,1233331660,12540,12540,12540,12540,8
|
|
20230718,104300,1233231340,12540,12560,12570,12540,717
|
|
20230718,104200,1224227310,12570,12580,12580,12570,154
|
|
20230718,104100,1222291520,12580,12580,12580,12580,221
|
|
20230718,104000,1219511340,12600,12600,12600,12590,392
|
|
20230718,103900,1214575750,12600,12600,12600,12600,132
|
|
20230718,103800,1212912550,12600,12620,12620,12600,376
|
|
20230718,103700,1208171720,12620,12630,12630,12600,83
|
|
20230718,103600,1207125050,12650,12600,12650,12600,1003
|
|
20230718,103500,1194473960,12630,12630,12630,12600,676
|
|
20230718,103400,1185948720,12630,12630,12630,12630,50
|
|
20230718,103300,1185317220,12630,12600,12650,12600,745
|
|
20230718,103200,1175913590,12610,12630,12660,12610,746
|
|
20230718,103100,1166499370,12630,12650,12650,12630,836
|
|
20230718,103000,1155931260,12680,12660,12680,12660,1777
|
|
20230718,102900,1133405950,12650,12640,12660,12640,155
|
|
20230718,102800,1131445670,12640,12670,12670,12630,409
|
|
20230718,102700,1126267520,12670,12620,12670,12620,1174
|
|
20230718,102600,1111426930,12620,12610,12620,12590,124
|
|
20230718,102500,1109862980,12590,12590,12590,12590,162
|
|
20230718,102400,1107823400,12580,12600,12640,12580,1689
|
|
20230718,102300,1086522050,12600,12560,12600,12560,627
|
|
20230718,102200,1078638330,12560,12560,12560,12560,92
|
|
20230718,102100,1077482810,12580,12580,12580,12580,1
|
|
20230718,102000,1077470230,12580,12570,12590,12570,1358
|
|
20230718,101900,1060385220,12570,12560,12570,12560,307
|
|
20230718,101800,1056527730,12540,12520,12570,12520,1013
|
|
20230718,101700,1043837780,12520,12450,12530,12450,1411
|
|
20230718,101600,1026207130,12520,12520,12520,12520,0
|
|
20230718,101500,1026207130,12520,12480,12520,12400,1707
|
|
20230718,101400,1004951920,12500,12510,12520,12500,2292
|
|
20230718,101300,976300930,12500,12510,12510,12500,16
|
|
20230718,101200,976100870,12520,12500,12520,12500,82
|
|
20230718,101100,975075850,12500,12500,12500,12500,8
|
|
20230718,101000,974975850,12500,12500,12500,12500,205
|
|
20230718,100900,972413350,12500,12530,12530,12480,725
|
|
20230718,100800,963362750,12530,12530,12530,12530,322
|
|
20230718,100700,959328090,12540,12530,12540,12530,474
|
|
20230718,100600,953388620,12530,12530,12530,12530,30
|
|
20230718,100500,953012720,12530,12480,12530,12450,6803
|
|
20230718,100400,868198610,12470,12460,12480,12460,1175
|
|
20230718,100300,853547830,12460,12460,12460,12410,199
|
|
20230718,100200,851073260,12470,12420,12470,12410,210
|
|
20230718,100100,848466320,12410,12410,12420,12410,134
|
|
20230718,100000,846803330,12410,12390,12470,12390,2286
|
|
20230718,095900,818385950,12390,12390,12390,12390,123
|
|
20230718,095800,816861980,12380,12350,12400,12350,1857
|
|
20230718,095700,793902370,12340,12350,12350,12340,1405
|
|
20230718,095600,776564660,12350,12350,12350,12340,1123
|
|
20230718,095500,762700430,12350,12360,12370,12350,1413
|
|
20230718,095400,745244460,12370,12350,12370,12350,80
|
|
20230718,095300,744255620,12350,12360,12360,12350,1154
|
|
20230718,095200,729995680,12360,12370,12370,12360,445
|
|
20230718,095100,724495270,12360,12400,12400,12360,438
|
|
20230718,095000,719077130,12370,12410,12410,12370,1025
|
|
20230718,094900,706364330,12370,12410,12410,12370,789
|
|
20230718,094800,696593070,12410,12410,12410,12410,29
|
|
20230718,094700,696233180,12410,12400,12410,12400,400
|
|
20230718,094600,691269370,12400,12390,12400,12390,55
|
|
20230718,094500,690587380,12390,12370,12390,12370,480
|
|
20230718,094400,684648880,12370,12370,12370,12360,1007
|
|
20230718,094300,672192300,12360,12370,12370,12350,1711
|
|
20230718,094200,651059140,12370,12380,12380,12350,429
|
|
20230718,094100,645755810,12380,12360,12380,12360,260
|
|
20230718,094000,642541710,12370,12390,12390,12370,520
|
|
20230718,093900,636103570,12390,12420,12420,12390,1309
|
|
20230718,093800,619873840,12420,12420,12420,12420,49
|
|
20230718,093700,619265260,12420,12400,12420,12400,220
|
|
20230718,093600,616534650,12400,12400,12400,12400,64
|
|
20230718,093500,615741050,12410,12410,12410,12410,243
|
|
20230718,093400,612725420,12410,12440,12440,12410,1954
|
|
20230718,093300,588456380,12430,12460,12480,12430,1652
|
|
20230718,093200,567892730,12480,12460,12480,12450,687
|
|
20230718,093100,559325400,12480,12480,12480,12480,112
|
|
20230718,093000,557927640,12500,12510,12510,12500,2107
|
|
20230718,092900,531584430,12590,12550,12590,12530,745
|
|
20230718,092800,522235130,12540,12540,12540,12540,1311
|
|
20230718,092700,505795190,12540,12570,12600,12540,748
|
|
20230718,092600,496391210,12570,12500,12570,12500,849
|
|
20230718,092500,485734990,12500,12470,12520,12470,1120
|
|
20230718,092400,471732560,12450,12470,12470,12450,927
|
|
20230718,092300,460178120,12470,12500,12500,12470,33
|
|
20230718,092200,459766460,12470,12510,12510,12470,783
|
|
20230718,092100,449982390,12510,12450,12510,12450,996
|
|
20230718,092000,437563380,12440,12440,12440,12440,206
|
|
20230718,091900,435000740,12430,12420,12430,12410,163
|
|
20230718,091800,432975510,12410,12420,12420,12410,276
|
|
20230718,091700,429549300,12420,12450,12460,12420,410
|
|
20230718,091600,424450180,12430,12470,12470,12430,836
|
|
20230718,091500,414043440,12470,12500,12500,12470,916
|
|
20230718,091400,402612790,12500,12500,12500,12480,193
|
|
20230718,091300,400200310,12480,12440,12480,12440,975
|
|
20230718,091200,388046820,12430,12430,12430,12430,1043
|
|
20230718,091100,375082330,12430,12380,12430,12380,2838
|
|
20230718,091000,339902140,12360,12360,12360,12320,3704
|
|
20230718,090900,294162960,12360,12390,12400,12360,2575
|
|
20230718,090800,262297030,12390,12430,12430,12390,1812
|
|
20230718,090700,239838030,12430,12460,12460,12430,394
|
|
20230718,090600,234933780,12460,12370,12510,12360,3756
|
|
20230718,090500,188205600,12460,12410,12460,12360,3747
|
|
20230718,090400,141774710,12410,12440,12450,12370,917
|
|
20230718,090300,130409700,12400,12390,12440,12380,3294
|
|
20230718,090200,89480620,12390,12530,12530,12380,2682
|
|
20230718,090100,56134960,12540,12530,12540,12520,1070
|
|
20230718,090000,42729040,12530,12710,12710,12400,3389
|