621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,191800,1226615330,11830,11830,11830,11830,2237
|
|
20230721,191700,1226615330,11830,11830,11830,11830,0
|
|
20230721,191600,1226615330,11830,11830,11830,11830,0
|
|
20230721,191500,1226615330,11830,11830,11830,11830,0
|
|
20230721,191400,1226615330,11830,11830,11830,11830,0
|
|
20230721,191300,1226615330,11830,11830,11830,11830,0
|
|
20230721,191200,1226615330,11830,11830,11830,11830,0
|
|
20230721,191100,1226615330,11830,11830,11830,11830,0
|
|
20230721,191000,1226615330,11830,11830,11830,11830,0
|
|
20230721,190900,1226615330,11830,11830,11830,11830,0
|
|
20230721,190800,1226615330,11830,11830,11830,11830,0
|
|
20230721,190700,1226615330,11830,11830,11830,11830,0
|
|
20230721,190600,1226615330,11830,11830,11830,11830,0
|
|
20230721,190500,1226615330,11830,11830,11830,11830,0
|
|
20230721,190400,1226615330,11830,11830,11830,11830,0
|
|
20230721,190300,1226615330,11830,11830,11830,11830,0
|
|
20230721,190200,1226615330,11830,11830,11830,11830,0
|
|
20230721,190100,1226615330,11830,11830,11830,11830,0
|
|
20230721,190000,1226615330,11830,11830,11830,11830,0
|
|
20230721,185900,1226615330,11830,11830,11830,11830,0
|
|
20230721,185800,1226615330,11830,11830,11830,11830,0
|
|
20230721,185700,1226615330,11830,11830,11830,11830,0
|
|
20230721,185600,1226615330,11830,11830,11830,11830,0
|
|
20230721,185500,1226615330,11830,11830,11830,11830,0
|
|
20230721,185400,1226615330,11830,11830,11830,11830,0
|
|
20230721,185300,1226615330,11830,11830,11830,11830,0
|
|
20230721,185200,1226615330,11830,11830,11830,11830,0
|
|
20230721,185100,1226615330,11830,11830,11830,11830,0
|
|
20230721,185000,1226615330,11830,11830,11830,11830,0
|
|
20230721,184900,1226615330,11830,11830,11830,11830,0
|
|
20230721,184800,1226615330,11830,11830,11830,11830,2237
|
|
20230721,184700,1226615330,11830,11830,11830,11830,0
|
|
20230721,184600,1226615330,11830,11830,11830,11830,0
|
|
20230721,184500,1226615330,11830,11830,11830,11830,0
|
|
20230721,184400,1226615330,11830,11830,11830,11830,0
|
|
20230721,184300,1226615330,11830,11830,11830,11830,0
|
|
20230721,184200,1226615330,11830,11830,11830,11830,0
|
|
20230721,184100,1226615330,11830,11830,11830,11830,0
|
|
20230721,184000,1226615330,11830,11830,11830,11830,0
|
|
20230721,183900,1226615330,11830,11830,11830,11830,0
|
|
20230721,183800,1226615330,11830,11830,11830,11830,0
|
|
20230721,183700,1226615330,11830,11830,11830,11830,0
|
|
20230721,183600,1226615330,11830,11830,11830,11830,0
|
|
20230721,183500,1226615330,11830,11830,11830,11830,0
|
|
20230721,183400,1226615330,11830,11830,11830,11830,0
|
|
20230721,183300,1226615330,11830,11830,11830,11830,0
|
|
20230721,183200,1226615330,11830,11830,11830,11830,0
|
|
20230721,183100,1226615330,11830,11830,11830,11830,0
|
|
20230721,183000,1226615330,11830,11830,11830,11830,0
|
|
20230721,182900,1226615330,11830,11830,11830,11830,0
|
|
20230721,182800,1226615330,11830,11830,11830,11830,0
|
|
20230721,182700,1226615330,11830,11830,11830,11830,0
|
|
20230721,182600,1226615330,11830,11830,11830,11830,0
|
|
20230721,182500,1226615330,11830,11830,11830,11830,0
|
|
20230721,182400,1226615330,11830,11830,11830,11830,0
|
|
20230721,182300,1226615330,11830,11830,11830,11830,0
|
|
20230721,182200,1226615330,11830,11830,11830,11830,0
|
|
20230721,182100,1226615330,11830,11830,11830,11830,0
|
|
20230721,182000,1226615330,11830,11830,11830,11830,0
|
|
20230721,181900,1226615330,11830,11830,11830,11830,0
|
|
20230721,181800,1226615330,11830,11830,11830,11830,2237
|
|
20230721,181700,1226615330,11830,11830,11830,11830,0
|
|
20230721,181600,1226615330,11830,11830,11830,11830,0
|
|
20230721,181500,1226615330,11830,11830,11830,11830,0
|
|
20230721,181400,1226615330,11830,11830,11830,11830,0
|
|
20230721,181300,1226615330,11830,11830,11830,11830,0
|
|
20230721,181200,1226615330,11830,11830,11830,11830,0
|
|
20230721,181100,1226615330,11830,11830,11830,11830,0
|
|
20230721,181000,1226615330,11830,11830,11830,11830,0
|
|
20230721,180900,1226615330,11830,11830,11830,11830,0
|
|
20230721,180800,1226615330,11830,11830,11830,11830,0
|
|
20230721,180700,1226615330,11830,11830,11830,11830,0
|
|
20230721,180600,1226615330,11830,11830,11830,11830,0
|
|
20230721,180500,1226615330,11830,11830,11830,11830,0
|
|
20230721,180400,1226615330,11830,11830,11830,11830,0
|
|
20230721,180300,1226615330,11830,11830,11830,11830,0
|
|
20230721,180200,1226615330,11830,11830,11830,11830,0
|
|
20230721,180100,1226615330,11830,11830,11830,11830,0
|
|
20230721,180000,1226615330,11830,11830,11830,11830,0
|
|
20230721,175900,1226615330,11830,11830,11830,11830,0
|
|
20230721,175800,1226615330,11830,11830,11830,11830,0
|
|
20230721,175700,1226615330,11830,11830,11830,11830,0
|
|
20230721,175600,1226615330,11830,11830,11830,11830,0
|
|
20230721,175500,1226615330,11830,11830,11830,11830,0
|
|
20230721,175400,1226615330,11830,11830,11830,11830,0
|
|
20230721,175300,1226615330,11830,11830,11830,11830,0
|
|
20230721,175200,1226615330,11830,11830,11830,11830,0
|
|
20230721,175100,1226615330,11830,11830,11830,11830,0
|
|
20230721,175000,1226615330,11830,11830,11830,11830,0
|
|
20230721,174900,1226615330,11830,11830,11830,11830,0
|
|
20230721,174800,1226615330,11830,11830,11830,11830,2237
|
|
20230721,174700,1226615330,11830,11830,11830,11830,0
|
|
20230721,174600,1226615330,11830,11830,11830,11830,0
|
|
20230721,174500,1226615330,11830,11830,11830,11830,0
|
|
20230721,174400,1226615330,11830,11830,11830,11830,0
|
|
20230721,174300,1226615330,11830,11830,11830,11830,0
|
|
20230721,174200,1226615330,11830,11830,11830,11830,0
|
|
20230721,174100,1226615330,11830,11830,11830,11830,0
|
|
20230721,174000,1226615330,11830,11830,11830,11830,0
|
|
20230721,173900,1226615330,11830,11830,11830,11830,0
|
|
20230721,173800,1226615330,11830,11830,11830,11830,0
|
|
20230721,173700,1226615330,11830,11830,11830,11830,0
|
|
20230721,173600,1226615330,11830,11830,11830,11830,0
|
|
20230721,173500,1226615330,11830,11830,11830,11830,0
|
|
20230721,173400,1226615330,11830,11830,11830,11830,0
|
|
20230721,173300,1226615330,11830,11830,11830,11830,0
|
|
20230721,173200,1226615330,11830,11830,11830,11830,0
|
|
20230721,173100,1226615330,11830,11830,11830,11830,0
|
|
20230721,173000,1226615330,11830,11830,11830,11830,0
|
|
20230721,172900,1226615330,11830,11830,11830,11830,0
|
|
20230721,172800,1226615330,11830,11830,11830,11830,0
|
|
20230721,172700,1226615330,11830,11830,11830,11830,0
|
|
20230721,172600,1226615330,11830,11830,11830,11830,0
|
|
20230721,172500,1226615330,11830,11830,11830,11830,0
|
|
20230721,172400,1226615330,11830,11830,11830,11830,0
|
|
20230721,172300,1226615330,11830,11830,11830,11830,0
|
|
20230721,172200,1226615330,11830,11830,11830,11830,0
|
|
20230721,172100,1226615330,11830,11830,11830,11830,0
|
|
20230721,172000,1226615330,11830,11830,11830,11830,0
|
|
20230721,171900,1226615330,11830,11830,11830,11830,0
|
|
20230721,171800,1226615330,11830,11830,11830,11830,2237
|
|
20230721,171700,1226615330,11830,11830,11830,11830,0
|
|
20230721,171600,1226615330,11830,11830,11830,11830,0
|
|
20230721,171500,1226615330,11830,11830,11830,11830,0
|
|
20230721,171400,1226615330,11830,11830,11830,11830,0
|
|
20230721,171300,1226615330,11830,11830,11830,11830,0
|
|
20230721,171200,1226615330,11830,11830,11830,11830,0
|
|
20230721,171100,1226615330,11830,11830,11830,11830,0
|
|
20230721,171000,1226615330,11830,11830,11830,11830,0
|
|
20230721,170900,1226615330,11830,11830,11830,11830,0
|
|
20230721,170800,1226615330,11830,11830,11830,11830,0
|
|
20230721,170700,1226615330,11830,11830,11830,11830,0
|
|
20230721,170600,1226615330,11830,11830,11830,11830,0
|
|
20230721,170500,1226615330,11830,11830,11830,11830,0
|
|
20230721,170400,1226615330,11830,11830,11830,11830,0
|
|
20230721,170300,1226615330,11830,11830,11830,11830,0
|
|
20230721,170200,1226615330,11830,11830,11830,11830,0
|
|
20230721,170100,1226615330,11830,11830,11830,11830,0
|
|
20230721,170000,1226615330,11830,11830,11830,11830,0
|
|
20230721,165900,1226615330,11830,11830,11830,11830,0
|
|
20230721,165800,1226615330,11830,11830,11830,11830,0
|
|
20230721,165700,1226615330,11830,11830,11830,11830,0
|
|
20230721,165600,1226615330,11830,11830,11830,11830,0
|
|
20230721,165500,1226615330,11830,11830,11830,11830,0
|
|
20230721,165400,1226615330,11830,11830,11830,11830,0
|
|
20230721,165300,1226615330,11830,11830,11830,11830,0
|
|
20230721,165200,1226615330,11830,11830,11830,11830,0
|
|
20230721,165100,1226615330,11830,11830,11830,11830,0
|
|
20230721,165000,1226615330,11830,11830,11830,11830,0
|
|
20230721,164900,1226615330,11830,11830,11830,11830,0
|
|
20230721,164800,1226615330,11830,11830,11830,11830,2237
|
|
20230721,164700,1226615330,11830,11830,11830,11830,0
|
|
20230721,164600,1226615330,11830,11830,11830,11830,0
|
|
20230721,164500,1226615330,11830,11830,11830,11830,0
|
|
20230721,164400,1226615330,11830,11830,11830,11830,0
|
|
20230721,164300,1226615330,11830,11830,11830,11830,0
|
|
20230721,164200,1226615330,11830,11830,11830,11830,0
|
|
20230721,164100,1226615330,11830,11830,11830,11830,0
|
|
20230721,164000,1226615330,11830,11830,11830,11830,0
|
|
20230721,163900,1226615330,11830,11830,11830,11830,0
|
|
20230721,163800,1226615330,11830,11830,11830,11830,0
|
|
20230721,163700,1226615330,11830,11830,11830,11830,0
|
|
20230721,163600,1226615330,11830,11830,11830,11830,0
|
|
20230721,163500,1226615330,11830,11830,11830,11830,0
|
|
20230721,163400,1226615330,11830,11830,11830,11830,0
|
|
20230721,163300,1226615330,11830,11830,11830,11830,0
|
|
20230721,163200,1226615330,11830,11830,11830,11830,0
|
|
20230721,163100,1226615330,11830,11830,11830,11830,0
|
|
20230721,163000,1226615330,11830,11830,11830,11830,0
|
|
20230721,162900,1226615330,11830,11830,11830,11830,0
|
|
20230721,162800,1226615330,11830,11830,11830,11830,0
|
|
20230721,162700,1226615330,11830,11830,11830,11830,0
|
|
20230721,162600,1226615330,11830,11830,11830,11830,0
|
|
20230721,162500,1226615330,11830,11830,11830,11830,0
|
|
20230721,162400,1226615330,11830,11830,11830,11830,0
|
|
20230721,162300,1226615330,11830,11830,11830,11830,0
|
|
20230721,162200,1226615330,11830,11830,11830,11830,0
|
|
20230721,162100,1226615330,11830,11830,11830,11830,0
|
|
20230721,162000,1226615330,11830,11830,11830,11830,0
|
|
20230721,161900,1226615330,11830,11830,11830,11830,0
|
|
20230721,161800,1226615330,11830,11830,11830,11830,2237
|
|
20230721,161700,1226615330,11830,11830,11830,11830,0
|
|
20230721,161600,1226615330,11830,11830,11830,11830,0
|
|
20230721,161500,1226615330,11830,11830,11830,11830,0
|
|
20230721,161400,1226615330,11830,11830,11830,11830,0
|
|
20230721,161300,1226615330,11830,11830,11830,11830,0
|
|
20230721,161200,1226615330,11830,11830,11830,11830,0
|
|
20230721,161100,1226615330,11830,11830,11830,11830,0
|
|
20230721,161000,1226615330,11830,11830,11830,11830,0
|
|
20230721,160900,1226615330,11830,11830,11830,11830,0
|
|
20230721,160800,1226615330,11830,11830,11830,11830,0
|
|
20230721,160700,1226615330,11830,11830,11830,11830,0
|
|
20230721,160600,1226615330,11830,11830,11830,11830,0
|
|
20230721,160500,1226615330,11830,11830,11830,11830,0
|
|
20230721,160400,1226615330,11830,11830,11830,11830,0
|
|
20230721,160300,1226615330,11830,11830,11830,11830,0
|
|
20230721,160200,1226615330,11830,11830,11830,11830,0
|
|
20230721,160100,1226615330,11830,11830,11830,11830,0
|
|
20230721,160000,1226615330,11830,11830,11830,11830,0
|
|
20230721,155900,1226615330,11830,11830,11830,11830,0
|
|
20230721,155800,1226615330,11830,11830,11830,11830,0
|
|
20230721,155700,1226615330,11830,11830,11830,11830,0
|
|
20230721,155600,1226615330,11830,11830,11830,11830,0
|
|
20230721,155500,1226615330,11830,11830,11830,11830,0
|
|
20230721,155400,1226615330,11830,11830,11830,11830,0
|
|
20230721,155300,1226615330,11830,11830,11830,11830,0
|
|
20230721,155200,1226615330,11830,11830,11830,11830,0
|
|
20230721,155100,1226615330,11830,11830,11830,11830,0
|
|
20230721,155000,1226615330,11830,11830,11830,11830,0
|
|
20230721,154900,1226615330,11830,11830,11830,11830,0
|
|
20230721,154800,1226615330,11830,11830,11830,11830,2237
|
|
20230721,154700,1226615330,11830,11830,11830,11830,0
|
|
20230721,154600,1226615330,11830,11830,11830,11830,0
|
|
20230721,154500,1226615330,11830,11830,11830,11830,0
|
|
20230721,154400,1226615330,11830,11830,11830,11830,0
|
|
20230721,154300,1226615330,11830,11830,11830,11830,0
|
|
20230721,154200,1226615330,11830,11830,11830,11830,0
|
|
20230721,154100,1226615330,11830,11830,11830,11830,0
|
|
20230721,154000,1226615330,11830,11830,11830,11830,0
|
|
20230721,153900,1226615330,11830,11830,11830,11830,0
|
|
20230721,153800,1226615330,11830,11830,11830,11830,0
|
|
20230721,153700,1226615330,11830,11830,11830,11830,0
|
|
20230721,153600,1226615330,11830,11830,11830,11830,0
|
|
20230721,153500,1226615330,11830,11830,11830,11830,0
|
|
20230721,153400,1226615330,11830,11830,11830,11830,0
|
|
20230721,153300,1226615330,11830,11830,11830,11830,0
|
|
20230721,153200,1226615330,11830,11830,11830,11830,0
|
|
20230721,153100,1226615330,11830,11830,11830,11830,0
|
|
20230721,153000,1226615330,11830,11830,11830,11830,2237
|
|
20230721,152900,1200151620,11810,11810,11810,11810,0
|
|
20230721,152800,1200151620,11810,11810,11810,11810,0
|
|
20230721,152700,1200151620,11810,11810,11810,11810,0
|
|
20230721,152600,1200151620,11810,11810,11810,11810,0
|
|
20230721,152500,1200151620,11810,11810,11810,11810,0
|
|
20230721,152400,1200151620,11810,11810,11810,11810,0
|
|
20230721,152300,1200151620,11810,11810,11810,11810,0
|
|
20230721,152200,1200151620,11810,11810,11810,11810,0
|
|
20230721,152100,1200151620,11810,11810,11810,11810,0
|
|
20230721,152000,1200151620,11810,11810,11810,11810,0
|
|
20230721,151900,1200151620,11810,11820,11820,11770,640
|
|
20230721,151800,1192600940,11820,11780,11820,11780,200
|
|
20230721,151700,1190242460,11780,11780,11780,11770,661
|
|
20230721,151600,1182460440,11790,11790,11800,11790,568
|
|
20230721,151500,1175763520,11800,11790,11800,11790,164
|
|
20230721,151400,1173828330,11800,11800,11800,11800,225
|
|
20230721,151300,1171173330,11790,11790,11790,11790,20
|
|
20230721,151200,1170937530,11790,11780,11790,11780,409
|
|
20230721,151100,1166116290,11790,11780,11790,11780,420
|
|
20230721,151000,1161168620,11770,11780,11780,11770,456
|
|
20230721,150900,1155797040,11790,11790,11790,11790,3
|
|
20230721,150800,1155761670,11780,11780,11780,11780,86
|
|
20230721,150700,1154748590,11770,11770,11770,11770,20
|
|
20230721,150600,1154513190,11770,11770,11770,11770,160
|
|
20230721,150500,1152629990,11760,11760,11760,11760,110
|
|
20230721,150400,1151336390,11770,11760,11770,11760,51
|
|
20230721,150300,1150736130,11770,11770,11770,11770,0
|
|
20230721,150200,1150736130,11770,11770,11770,11770,3
|
|
20230721,150100,1150700820,11760,11750,11760,11750,278
|
|
20230721,150000,1147431550,11750,11750,11760,11750,229
|
|
20230721,145900,1144738600,11760,11760,11760,11760,742
|
|
20230721,145800,1136012680,11770,11770,11770,11770,150
|
|
20230721,145700,1134247180,11750,11760,11760,11750,7
|
|
20230721,145600,1134164910,11750,11770,11770,11750,722
|
|
20230721,145500,1125677840,11770,11770,11770,11760,2177
|
|
20230721,145400,1100072990,11770,11790,11820,11770,812
|
|
20230721,145300,1090509030,11810,11820,11820,11810,111
|
|
20230721,145200,1089198110,11780,11820,11820,11780,113
|
|
20230721,145100,1087864950,11830,11830,11830,11830,1
|
|
20230721,145000,1087853120,11830,11790,11830,11780,161
|
|
20230721,144900,1085955990,11780,11780,11780,11780,0
|
|
20230721,144800,1085955990,11780,11780,11780,11780,1
|
|
20230721,144700,1085944210,11850,11850,11850,11850,0
|
|
20230721,144600,1085944210,11850,11800,11850,11800,390
|
|
20230721,144500,1081341760,11800,11790,11800,11790,213
|
|
20230721,144400,1078830390,11800,11780,11800,11780,70
|
|
20230721,144300,1078005590,11780,11800,11800,11780,2
|
|
20230721,144200,1077982010,11800,11770,11800,11770,450
|
|
20230721,144100,1072684910,11800,11800,11800,11800,70
|
|
20230721,144000,1071858910,11800,11780,11800,11770,624
|
|
20230721,143900,1064507790,11790,11790,11790,11790,3
|
|
20230721,143800,1064472420,11790,11800,11800,11790,166
|
|
20230721,143700,1062515260,11800,11800,11800,11800,40
|
|
20230721,143600,1062043260,11800,11800,11800,11800,103
|
|
20230721,143500,1060827860,11800,11790,11800,11790,150
|
|
20230721,143400,1059059320,11790,11800,11800,11790,431
|
|
20230721,143300,1053977330,11800,11800,11800,11800,0
|
|
20230721,143200,1053977330,11800,11800,11800,11800,40
|
|
20230721,143100,1053505330,11800,11780,11800,11780,217
|
|
20230721,143000,1050947470,11790,11780,11790,11780,51
|
|
20230721,142900,1050346190,11790,11790,11790,11790,30
|
|
20230721,142800,1049992490,11790,11780,11790,11780,203
|
|
20230721,142700,1047600950,11790,11790,11790,11790,1
|
|
20230721,142600,1047589160,11790,11790,11790,11790,533
|
|
20230721,142500,1041305090,11800,11800,11800,11800,0
|
|
20230721,142400,1041305090,11800,11800,11800,11800,15
|
|
20230721,142300,1041128090,11800,11800,11800,11780,80
|
|
20230721,142200,1040185270,11770,11790,11800,11770,664
|
|
20230721,142100,1032363140,11800,11790,11800,11790,50
|
|
20230721,142000,1031773290,11790,11790,11800,11790,210
|
|
20230721,141900,1029297190,11800,11800,11800,11800,1314
|
|
20230721,141800,1013791990,11800,11800,11800,11800,0
|
|
20230721,141700,1013791990,11800,11810,11810,11800,66
|
|
20230721,141600,1013013180,11830,11830,11830,11830,204
|
|
20230721,141500,1010599860,11820,11820,11820,11820,27
|
|
20230721,141400,1010280720,11810,11810,11810,11800,285
|
|
20230721,141300,1006916680,11810,11800,11810,11800,31
|
|
20230721,141200,1006550670,11800,11800,11800,11800,10
|
|
20230721,141100,1006432670,11800,11800,11800,11800,361
|
|
20230721,141000,1002172870,11790,11790,11790,11790,10
|
|
20230721,140900,1002054970,11790,11800,11800,11790,257
|
|
20230721,140800,999024380,11800,11800,11800,11800,0
|
|
20230721,140700,999024380,11800,11800,11800,11800,0
|
|
20230721,140600,999024380,11800,11800,11800,11800,116
|
|
20230721,140500,997655580,11800,11800,11800,11800,8
|
|
20230721,140400,997561180,11790,11790,11790,11790,21
|
|
20230721,140300,997313590,11790,11800,11800,11780,27
|
|
20230721,140200,996995330,11800,11800,11800,11800,1
|
|
20230721,140100,996983530,11780,11790,11790,11780,555
|
|
20230721,140000,990445170,11790,11790,11790,11790,4
|
|
20230721,135900,990398010,11800,11800,11800,11800,2
|
|
20230721,135800,990374410,11780,11780,11780,11780,115
|
|
20230721,135700,989019710,11800,11790,11800,11790,122
|
|
20230721,135600,987581140,11790,11790,11800,11790,376
|
|
20230721,135500,983148000,11790,11800,11800,11790,881
|
|
20230721,135400,972756700,11800,11800,11810,11800,819
|
|
20230721,135300,963091940,11800,11800,11800,11800,129
|
|
20230721,135200,961569740,11800,11800,11800,11800,36
|
|
20230721,135100,961144940,11800,11820,11820,11800,1680
|
|
20230721,135000,941295640,11830,11830,11830,11830,169
|
|
20230721,134900,939296370,11830,11830,11830,11830,341
|
|
20230721,134800,935262340,11830,11830,11830,11830,32
|
|
20230721,134700,934883780,11830,11830,11830,11830,110
|
|
20230721,134600,933582480,11830,11830,11830,11830,0
|
|
20230721,134500,933582480,11830,11830,11830,11830,1
|
|
20230721,134400,933570650,11830,11830,11830,11830,25
|
|
20230721,134300,933274900,11830,11830,11830,11830,100
|
|
20230721,134200,932091900,11830,11820,11830,11820,21
|
|
20230721,134100,931843670,11830,11830,11830,11830,0
|
|
20230721,134000,931843670,11830,11820,11830,11820,65
|
|
20230721,133900,931075270,11830,11820,11830,11820,124
|
|
20230721,133800,929609490,11820,11820,11820,11820,0
|
|
20230721,133700,929609490,11820,11820,11820,11820,54
|
|
20230721,133600,928971210,11820,11860,11860,11820,1423
|
|
20230721,133500,912145280,11860,11860,11860,11860,0
|
|
20230721,133400,912145280,11860,11860,11860,11860,2
|
|
20230721,133300,912121560,11860,11860,11860,11860,34
|
|
20230721,133200,911718320,11860,11860,11860,11860,8
|
|
20230721,133100,911623440,11850,11850,11850,11850,54
|
|
20230721,133000,910983540,11860,11860,11860,11860,0
|
|
20230721,132900,910983540,11860,11870,11870,11860,60
|
|
20230721,132800,910271910,11870,11870,11870,11870,800
|
|
20230721,132700,900775910,11820,11820,11820,11820,0
|
|
20230721,132600,900775910,11820,11860,11870,11820,14
|
|
20230721,132500,900609970,11860,11860,11860,11860,116
|
|
20230721,132400,899234210,11870,11860,11870,11810,4
|
|
20230721,132300,899186810,11870,11870,11870,11870,1782
|
|
20230721,132200,878034470,11810,11810,11810,11810,35
|
|
20230721,132100,877621120,11810,11860,11860,11810,420
|
|
20230721,132000,872658170,11810,11810,11810,11810,106
|
|
20230721,131900,871406310,11800,11810,11810,11800,986
|
|
20230721,131800,859767090,11810,11810,11810,11810,92
|
|
20230721,131700,858680570,11810,11810,11810,11800,1625
|
|
20230721,131600,839499120,11800,11800,11800,11800,0
|
|
20230721,131500,839499120,11800,11820,11820,11800,250
|
|
20230721,131400,836547100,11870,11870,11870,11870,537
|
|
20230721,131300,830172910,11870,11810,11870,11810,216
|
|
20230721,131200,827618950,11810,11810,11810,11810,200
|
|
20230721,131100,825256950,11810,11830,11830,11810,1643
|
|
20230721,131000,805842750,11830,11860,11860,11830,1728
|
|
20230721,130900,785387190,11850,11850,11850,11850,12
|
|
20230721,130800,785244990,11850,11850,11850,11850,0
|
|
20230721,130700,785244990,11850,11850,11850,11850,0
|
|
20230721,130600,785244990,11850,11850,11850,11850,1
|
|
20230721,130500,785233140,11850,11850,11850,11850,34
|
|
20230721,130400,784830240,11880,11880,11880,11880,30
|
|
20230721,130300,784473840,11880,11880,11880,11880,0
|
|
20230721,130200,784473840,11880,11850,11880,11850,8
|
|
20230721,130100,784378830,11850,11870,11880,11850,271
|
|
20230721,130000,781166280,11860,11860,11860,11860,36
|
|
20230721,125900,780739320,11860,11860,11860,11860,46
|
|
20230721,125800,780193760,11880,11880,11880,11880,55
|
|
20230721,125700,779540360,11890,11860,11890,11860,60
|
|
20230721,125600,778828190,11860,11860,11860,11860,1
|
|
20230721,125500,778816330,11850,11860,11860,11850,372
|
|
20230721,125400,774407080,11860,11860,11860,11850,551
|
|
20230721,125300,767872230,11870,11870,11870,11870,60
|
|
20230721,125200,767160030,11870,11880,11880,11870,760
|
|
20230721,125100,758135880,11890,11890,11890,11890,107
|
|
20230721,125000,756863650,11890,11890,11890,11890,0
|
|
20230721,124900,756863650,11890,11890,11890,11890,0
|
|
20230721,124800,756863650,11890,11890,11890,11890,2
|
|
20230721,124700,756839870,11880,11880,11880,11880,10
|
|
20230721,124600,756721070,11890,11890,11890,11890,82
|
|
20230721,124500,755746090,11890,11890,11890,11890,1
|
|
20230721,124400,755734200,11890,11890,11890,11890,10
|
|
20230721,124300,755615300,11890,11890,11890,11890,57
|
|
20230721,124200,754937570,11900,11900,11900,11900,10
|
|
20230721,124100,754818570,11870,11880,11900,11870,613
|
|
20230721,124000,747540610,11880,11880,11880,11880,2
|
|
20230721,123900,747516850,11870,11870,11870,11870,102
|
|
20230721,123800,746306110,11870,11870,11870,11870,0
|
|
20230721,123700,746306110,11870,11880,11880,11870,1370
|
|
20230721,123600,730041970,11890,11890,11890,11890,1
|
|
20230721,123500,730030080,11900,11910,11910,11900,274
|
|
20230721,123400,726768810,11910,11910,11910,11910,10
|
|
20230721,123300,726649710,11910,11910,11910,11910,1
|
|
20230721,123200,726637800,11920,11920,11920,11920,0
|
|
20230721,123100,726637800,11920,11920,11920,11920,30
|
|
20230721,123000,726280200,11920,11910,11920,11910,237
|
|
20230721,122900,723456960,11920,11920,11920,11920,1
|
|
20230721,122800,723445040,11910,11910,11920,11910,30
|
|
20230721,122700,723087550,11900,11900,11900,11900,0
|
|
20230721,122600,723087550,11900,11920,11920,11900,7
|
|
20230721,122500,723004190,11900,11910,11910,11900,69
|
|
20230721,122400,722182540,11920,11920,11920,11920,0
|
|
20230721,122300,722182540,11920,11900,11920,11900,115
|
|
20230721,122200,720812460,11900,11900,11900,11900,5
|
|
20230721,122100,720752960,11900,11900,11900,11900,0
|
|
20230721,122000,720752960,11900,11890,11900,11890,60
|
|
20230721,121900,720039550,11890,11890,11890,11890,0
|
|
20230721,121800,720039550,11890,11890,11890,11890,116
|
|
20230721,121700,718660310,11900,11900,11900,11900,1
|
|
20230721,121600,718648410,11880,11880,11880,11880,35
|
|
20230721,121500,718232610,11880,11880,11880,11880,346
|
|
20230721,121400,714122130,11890,11890,11890,11890,215
|
|
20230721,121300,711565780,11890,11890,11890,11890,0
|
|
20230721,121200,711565780,11890,11890,11890,11890,45
|
|
20230721,121100,711030730,11890,11890,11890,11890,17
|
|
20230721,121000,710828600,11900,11920,11920,11900,58
|
|
20230721,120900,710137320,11930,11930,11930,11930,2
|
|
20230721,120800,710113460,11900,11920,11920,11900,61
|
|
20230721,120700,709386360,11920,11920,11920,11920,86
|
|
20230721,120600,708361240,11900,11900,11900,11900,0
|
|
20230721,120500,708361240,11900,11900,11900,11900,5
|
|
20230721,120400,708301740,11930,11890,11930,11890,158
|
|
20230721,120300,706420800,11940,11940,11940,11940,0
|
|
20230721,120200,706420800,11940,11940,11940,11940,0
|
|
20230721,120100,706420800,11940,11900,11940,11900,45
|
|
20230721,120000,705885100,11940,11940,11940,11940,0
|
|
20230721,115900,705885100,11940,11940,11940,11940,5
|
|
20230721,115800,705825400,11890,11930,11940,11890,62
|
|
20230721,115700,705087690,11930,11930,11930,11930,1098
|
|
20230721,115600,691988550,11930,11930,11930,11890,2079
|
|
20230721,115500,667229160,11930,11900,11930,11900,100
|
|
20230721,115400,666037060,11940,11940,11940,11940,9
|
|
20230721,115300,665929600,11940,11930,11940,11930,88
|
|
20230721,115200,664879700,11940,11930,11940,11930,20
|
|
20230721,115100,664641060,11930,11920,11930,11920,30
|
|
20230721,115000,664283410,11890,11900,11920,11880,489
|
|
20230721,114900,658469760,11900,11900,11920,11900,401
|
|
20230721,114800,653696380,11930,11930,11930,11930,10
|
|
20230721,114700,653577080,11900,11900,11900,11900,22
|
|
20230721,114600,653315280,11900,11900,11900,11900,239
|
|
20230721,114500,650471180,11900,11930,11930,11900,115
|
|
20230721,114400,649101770,11930,11930,11930,11930,54
|
|
20230721,114300,648457550,11960,11920,11960,11920,394
|
|
20230721,114200,643756980,11960,11940,11960,11930,264
|
|
20230721,114100,640607250,11950,11940,11950,11940,59
|
|
20230721,114000,639902220,11960,11960,11960,11940,410
|
|
20230721,113900,635006240,11960,12000,12000,11960,12
|
|
20230721,113800,634862320,11990,11960,12000,11960,485
|
|
20230721,113700,629046720,11960,11950,11960,11950,73
|
|
20230721,113600,628173670,11960,11940,11960,11940,735
|
|
20230721,113500,619387280,11940,11930,11940,11930,101
|
|
20230721,113400,618182250,11930,11930,11930,11920,190
|
|
20230721,113300,615915940,11930,11910,11930,11910,31
|
|
20230721,113200,615546400,11920,11920,11920,11920,0
|
|
20230721,113100,615546400,11920,11920,11920,11920,52
|
|
20230721,113000,614926560,11920,11930,11930,11920,23
|
|
20230721,112900,614652180,11930,11930,11930,11930,1
|
|
20230721,112800,614640250,11930,11940,11940,11930,74
|
|
20230721,112700,613757230,11940,11940,11940,11930,96
|
|
20230721,112600,612611550,11940,11940,11940,11940,83
|
|
20230721,112500,611620530,11940,11940,11940,11930,76
|
|
20230721,112400,610713740,11940,11930,11940,11930,504
|
|
20230721,112300,604700960,11940,11930,11940,11930,134
|
|
20230721,112200,603102240,11940,11930,11940,11930,128
|
|
20230721,112100,601574870,11930,11930,11930,11930,10
|
|
20230721,112000,601455570,11930,11900,11930,11890,323
|
|
20230721,111900,597609140,11910,11910,11910,11910,62
|
|
20230721,111800,596870720,11910,11910,11910,11910,50
|
|
20230721,111700,596275220,11910,11920,11920,11910,141
|
|
20230721,111600,594594900,11920,11890,11920,11890,452
|
|
20230721,111500,589217180,11910,11900,11910,11900,36
|
|
20230721,111400,588788760,11900,11880,11900,11880,61
|
|
20230721,111300,588063450,11870,11880,11880,11870,571
|
|
20230721,111200,581285020,11880,11890,11890,11880,165
|
|
20230721,111100,579324810,11880,11880,11880,11880,0
|
|
20230721,111000,579324810,11880,11880,11880,11880,93
|
|
20230721,110900,578219970,11890,11890,11890,11890,300
|
|
20230721,110800,574652970,11890,11890,11890,11890,0
|
|
20230721,110700,574652970,11890,11890,11890,11890,1
|
|
20230721,110600,574641080,11890,11890,11890,11890,9
|
|
20230721,110500,574534070,11890,11900,11900,11890,203
|
|
20230721,110400,572118890,11900,11910,11910,11900,380
|
|
20230721,110300,567596670,11910,11910,11910,11910,3
|
|
20230721,110200,567560940,11870,11870,11870,11870,0
|
|
20230721,110100,567560940,11870,11870,11870,11870,0
|
|
20230721,110000,567560940,11870,11880,11880,11870,63
|
|
20230721,105900,566812630,11880,11880,11880,11880,16
|
|
20230721,105800,566622550,11870,11870,11870,11870,19
|
|
20230721,105700,566397020,11870,11910,11910,11870,700
|
|
20230721,105600,558077490,11920,11920,11920,11920,10
|
|
20230721,105500,557958290,11910,11910,11910,11910,1
|
|
20230721,105400,557946380,11920,11920,11920,11920,0
|
|
20230721,105300,557946380,11920,11930,11930,11920,143
|
|
20230721,105200,556241540,11920,11920,11920,11920,0
|
|
20230721,105100,556241540,11920,11920,11920,11920,40
|
|
20230721,105000,555764740,11930,11930,11930,11930,0
|
|
20230721,104900,555764740,11930,11930,11930,11930,360
|
|
20230721,104800,551469940,11930,11930,11930,11930,115
|
|
20230721,104700,550097990,11940,11940,11940,11940,30
|
|
20230721,104600,549739790,11940,11950,11960,11940,322
|
|
20230721,104500,545891930,11950,11950,11950,11950,7
|
|
20230721,104400,545808280,11950,11950,11950,11950,0
|
|
20230721,104300,545808280,11950,11940,11950,11940,64
|
|
20230721,104200,545044020,11940,11940,11940,11940,25
|
|
20230721,104100,544745520,11940,11950,11950,11940,30
|
|
20230721,104000,544387310,11950,11950,11950,11950,2
|
|
20230721,103900,544363410,11940,11950,11950,11940,49
|
|
20230721,103800,543778330,11950,11950,11950,11950,0
|
|
20230721,103700,543778330,11950,11940,11950,11940,29
|
|
20230721,103600,543432060,11940,11940,11940,11940,94
|
|
20230721,103500,542309700,11950,11930,11950,11930,155
|
|
20230721,103400,540459240,11930,11930,11930,11930,56
|
|
20230721,103300,539791160,11930,11920,11930,11920,13
|
|
20230721,103200,539636180,11930,11900,11940,11860,369
|
|
20230721,103100,535241380,11890,11890,11890,11890,12
|
|
20230721,103000,535098700,11880,11880,11890,11880,508
|
|
20230721,102900,529063510,11880,11880,11880,11880,31
|
|
20230721,102800,528695230,11870,11850,11870,11850,59
|
|
20230721,102700,527995980,11850,11850,11850,11850,210
|
|
20230721,102600,525507480,11850,11850,11850,11850,42
|
|
20230721,102500,525009780,11850,11850,11850,11850,268
|
|
20230721,102400,521833980,11860,11860,11860,11860,1
|
|
20230721,102300,521822120,11860,11860,11860,11860,5
|
|
20230721,102200,521762820,11850,11860,11860,11850,94
|
|
20230721,102100,520648880,11860,11860,11860,11860,0
|
|
20230721,102000,520648880,11860,11860,11860,11860,146
|
|
20230721,101900,518917320,11860,11860,11860,11860,1
|
|
20230721,101800,518905460,11860,11860,11860,11860,47
|
|
20230721,101700,518348040,11860,11860,11860,11860,3
|
|
20230721,101600,518312460,11860,11870,11870,11860,157
|
|
20230721,101500,516450240,11860,11880,11880,11860,785
|
|
20230721,101400,507129440,11870,11880,11880,11870,429
|
|
20230721,101300,502036670,11880,11880,11880,11870,14
|
|
20230721,101200,501870450,11830,11890,11890,11830,1378
|
|
20230721,101100,485533450,11900,11930,11930,11900,224
|
|
20230721,101000,482863340,11940,11960,11960,11940,98
|
|
20230721,100900,481692290,11960,11960,11960,11960,61
|
|
20230721,100800,480962730,11970,11960,11970,11960,158
|
|
20230721,100700,479071730,11970,11990,11990,11970,178
|
|
20230721,100600,476939890,11900,11910,11990,11900,1367
|
|
20230721,100500,460636720,11910,11910,11920,11910,28
|
|
20230721,100400,460303160,11910,11900,11910,11900,700
|
|
20230721,100300,451966900,11900,11900,11900,11900,1
|
|
20230721,100200,451955000,11910,11910,11910,11910,138
|
|
20230721,100100,450311420,11910,11900,11910,11900,203
|
|
20230721,100000,447895260,11900,11900,11900,11890,44
|
|
20230721,095900,447371980,11900,11880,11900,11880,326
|
|
20230721,095800,443498380,11870,11850,11870,11850,1657
|
|
20230721,095700,423853800,11850,11860,11860,11850,20
|
|
20230721,095600,423616770,11850,11860,11860,11850,126
|
|
20230721,095500,422123130,11850,11860,11860,11850,70
|
|
20230721,095400,421293430,11860,11860,11860,11860,2
|
|
20230721,095300,421269710,11860,11860,11860,11860,176
|
|
20230721,095200,419182350,11860,11870,11870,11850,440
|
|
20230721,095100,413964440,11870,11870,11870,11870,0
|
|
20230721,095000,413964440,11870,11860,11870,11860,222
|
|
20230721,094900,411331370,11860,11860,11860,11860,3
|
|
20230721,094800,411295790,11860,11860,11860,11860,0
|
|
20230721,094700,411295790,11860,11860,11870,11860,80
|
|
20230721,094600,410346930,11860,11870,11870,11860,219
|
|
20230721,094500,407748980,11880,11880,11880,11880,0
|
|
20230721,094400,407748980,11880,11860,11880,11860,8
|
|
20230721,094300,407654080,11870,11870,11870,11870,192
|
|
20230721,094200,405375040,11870,11870,11870,11860,340
|
|
20230721,094100,401339250,11870,11860,11870,11860,350
|
|
20230721,094000,397186560,11860,11850,11860,11850,21
|
|
20230721,093900,396937530,11850,11850,11860,11850,57
|
|
20230721,093800,396261560,11860,11860,11860,11850,24
|
|
20230721,093700,395977000,11860,11870,11870,11860,53
|
|
20230721,093600,395348180,11860,11860,11860,11860,146
|
|
20230721,093500,393616620,11860,11850,11860,11850,340
|
|
20230721,093400,389584500,11850,11850,11850,11820,12
|
|
20230721,093300,389442420,11820,11860,11860,11820,234
|
|
20230721,093200,386674220,11860,11870,11870,11860,43
|
|
20230721,093100,386163820,11870,11840,11870,11840,860
|
|
20230721,093000,375973570,11830,11830,11830,11830,45
|
|
20230721,092900,375441220,11830,11820,11840,11820,478
|
|
20230721,092800,369786360,11830,11820,11830,11800,588
|
|
20230721,092700,362847080,11790,11810,11820,11790,294
|
|
20230721,092600,359375560,11820,11820,11820,11820,0
|
|
20230721,092500,359375560,11820,11820,11830,11820,102
|
|
20230721,092400,358169900,11790,11830,11830,11790,553
|
|
20230721,092300,351641070,11840,11830,11840,11810,153
|
|
20230721,092200,349832980,11810,11810,11830,11810,174
|
|
20230721,092100,347777860,11800,11800,11800,11800,159
|
|
20230721,092000,345901660,11800,11780,11800,11780,504
|
|
20230721,091900,339962920,11780,11770,11780,11740,1064
|
|
20230721,091800,327453410,11780,11750,11780,11750,17
|
|
20230721,091700,327253390,11750,11790,11800,11740,4408
|
|
20230721,091600,275375550,11790,11790,11790,11780,344
|
|
20230721,091500,271320290,11790,11830,11830,11790,3790
|
|
20230721,091400,226593520,11830,11830,11830,11830,31
|
|
20230721,091300,226226790,11810,11830,11870,11810,1049
|
|
20230721,091200,213834760,11820,11870,11870,11820,3208
|
|
20230721,091100,175887510,11830,11830,11830,11830,0
|
|
20230721,091000,175887510,11830,11840,11840,11830,74
|
|
20230721,090900,175011970,11840,11890,11890,11840,1043
|
|
20230721,090800,162636110,11900,11890,11900,11890,209
|
|
20230721,090700,160151010,11880,11860,11880,11860,174
|
|
20230721,090600,158086110,11860,11850,11860,11840,144
|
|
20230721,090500,156380550,11850,11840,11870,11820,3453
|
|
20230721,090400,115480450,11830,11840,11880,11830,859
|
|
20230721,090300,105308170,11830,11840,11890,11810,388
|
|
20230721,090200,100725430,11830,11960,11960,11810,2620
|
|
20230721,090100,69534120,11970,12010,12010,11970,1676
|
|
20230721,090000,49438660,12010,12000,12120,11990,4028
|