640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,193700,1291364710,3330,3330,3330,3330,14840
|
|
20230719,193600,1291364710,3330,3330,3330,3330,0
|
|
20230719,193500,1291364710,3330,3330,3330,3330,0
|
|
20230719,193400,1291364710,3330,3330,3330,3330,0
|
|
20230719,193300,1291364710,3330,3330,3330,3330,0
|
|
20230719,193200,1291364710,3330,3330,3330,3330,0
|
|
20230719,193100,1291364710,3330,3330,3330,3330,0
|
|
20230719,193000,1291364710,3330,3330,3330,3330,0
|
|
20230719,192900,1291364710,3330,3330,3330,3330,0
|
|
20230719,192800,1291364710,3330,3330,3330,3330,0
|
|
20230719,192700,1291364710,3330,3330,3330,3330,0
|
|
20230719,192600,1291364710,3330,3330,3330,3330,0
|
|
20230719,192500,1291364710,3330,3330,3330,3330,0
|
|
20230719,192400,1291364710,3330,3330,3330,3330,0
|
|
20230719,192300,1291364710,3330,3330,3330,3330,0
|
|
20230719,192200,1291364710,3330,3330,3330,3330,0
|
|
20230719,192100,1291364710,3330,3330,3330,3330,0
|
|
20230719,192000,1291364710,3330,3330,3330,3330,0
|
|
20230719,191900,1291364710,3330,3330,3330,3330,0
|
|
20230719,191800,1291364710,3330,3330,3330,3330,0
|
|
20230719,191700,1291364710,3330,3330,3330,3330,0
|
|
20230719,191600,1291364710,3330,3330,3330,3330,0
|
|
20230719,191500,1291364710,3330,3330,3330,3330,0
|
|
20230719,191400,1291364710,3330,3330,3330,3330,0
|
|
20230719,191300,1291364710,3330,3330,3330,3330,0
|
|
20230719,191200,1291364710,3330,3330,3330,3330,0
|
|
20230719,191100,1291364710,3330,3330,3330,3330,0
|
|
20230719,191000,1291364710,3330,3330,3330,3330,0
|
|
20230719,190900,1291364710,3330,3330,3330,3330,0
|
|
20230719,190800,1291364710,3330,3330,3330,3330,0
|
|
20230719,190700,1291364710,3330,3330,3330,3330,14840
|
|
20230719,190600,1291364710,3330,3330,3330,3330,0
|
|
20230719,190500,1291364710,3330,3330,3330,3330,0
|
|
20230719,190400,1291364710,3330,3330,3330,3330,0
|
|
20230719,190300,1291364710,3330,3330,3330,3330,0
|
|
20230719,190200,1291364710,3330,3330,3330,3330,0
|
|
20230719,190100,1291364710,3330,3330,3330,3330,0
|
|
20230719,190000,1291364710,3330,3330,3330,3330,0
|
|
20230719,185900,1291364710,3330,3330,3330,3330,0
|
|
20230719,185800,1291364710,3330,3330,3330,3330,0
|
|
20230719,185700,1291364710,3330,3330,3330,3330,0
|
|
20230719,185600,1291364710,3330,3330,3330,3330,0
|
|
20230719,185500,1291364710,3330,3330,3330,3330,0
|
|
20230719,185400,1291364710,3330,3330,3330,3330,0
|
|
20230719,185300,1291364710,3330,3330,3330,3330,0
|
|
20230719,185200,1291364710,3330,3330,3330,3330,0
|
|
20230719,185100,1291364710,3330,3330,3330,3330,0
|
|
20230719,185000,1291364710,3330,3330,3330,3330,0
|
|
20230719,184900,1291364710,3330,3330,3330,3330,0
|
|
20230719,184800,1291364710,3330,3330,3330,3330,0
|
|
20230719,184700,1291364710,3330,3330,3330,3330,0
|
|
20230719,184600,1291364710,3330,3330,3330,3330,0
|
|
20230719,184500,1291364710,3330,3330,3330,3330,0
|
|
20230719,184400,1291364710,3330,3330,3330,3330,0
|
|
20230719,184300,1291364710,3330,3330,3330,3330,0
|
|
20230719,184200,1291364710,3330,3330,3330,3330,0
|
|
20230719,184100,1291364710,3330,3330,3330,3330,0
|
|
20230719,184000,1291364710,3330,3330,3330,3330,0
|
|
20230719,183900,1291364710,3330,3330,3330,3330,0
|
|
20230719,183800,1291364710,3330,3330,3330,3330,0
|
|
20230719,183700,1291364710,3330,3330,3330,3330,14840
|
|
20230719,183600,1291364710,3330,3330,3330,3330,0
|
|
20230719,183500,1291364710,3330,3330,3330,3330,0
|
|
20230719,183400,1291364710,3330,3330,3330,3330,0
|
|
20230719,183300,1291364710,3330,3330,3330,3330,0
|
|
20230719,183200,1291364710,3330,3330,3330,3330,0
|
|
20230719,183100,1291364710,3330,3330,3330,3330,0
|
|
20230719,183000,1291364710,3330,3330,3330,3330,0
|
|
20230719,182900,1291364710,3330,3330,3330,3330,0
|
|
20230719,182800,1291364710,3330,3330,3330,3330,0
|
|
20230719,182700,1291364710,3330,3330,3330,3330,0
|
|
20230719,182600,1291364710,3330,3330,3330,3330,0
|
|
20230719,182500,1291364710,3330,3330,3330,3330,0
|
|
20230719,182400,1291364710,3330,3330,3330,3330,0
|
|
20230719,182300,1291364710,3330,3330,3330,3330,0
|
|
20230719,182200,1291364710,3330,3330,3330,3330,0
|
|
20230719,182100,1291364710,3330,3330,3330,3330,0
|
|
20230719,182000,1291364710,3330,3330,3330,3330,0
|
|
20230719,181900,1291364710,3330,3330,3330,3330,0
|
|
20230719,181800,1291364710,3330,3330,3330,3330,0
|
|
20230719,181700,1291364710,3330,3330,3330,3330,0
|
|
20230719,181600,1291364710,3330,3330,3330,3330,0
|
|
20230719,181500,1291364710,3330,3330,3330,3330,0
|
|
20230719,181400,1291364710,3330,3330,3330,3330,0
|
|
20230719,181300,1291364710,3330,3330,3330,3330,0
|
|
20230719,181200,1291364710,3330,3330,3330,3330,0
|
|
20230719,181100,1291364710,3330,3330,3330,3330,0
|
|
20230719,181000,1291364710,3330,3330,3330,3330,0
|
|
20230719,180900,1291364710,3330,3330,3330,3330,0
|
|
20230719,180800,1291364710,3330,3330,3330,3330,0
|
|
20230719,180700,1291364710,3330,3330,3330,3330,14840
|
|
20230719,180600,1291364710,3330,3330,3330,3330,0
|
|
20230719,180500,1291364710,3330,3330,3330,3330,0
|
|
20230719,180400,1291364710,3330,3330,3330,3330,0
|
|
20230719,180300,1291364710,3330,3330,3330,3330,0
|
|
20230719,180200,1291364710,3330,3330,3330,3330,0
|
|
20230719,180100,1291364710,3330,3330,3330,3330,0
|
|
20230719,180000,1291364710,3330,3330,3330,3330,0
|
|
20230719,175900,1291364710,3330,3330,3330,3330,0
|
|
20230719,175800,1291364710,3330,3330,3330,3330,0
|
|
20230719,175700,1291364710,3330,3330,3330,3330,0
|
|
20230719,175600,1291364710,3330,3330,3330,3330,0
|
|
20230719,175500,1291364710,3330,3330,3330,3330,0
|
|
20230719,175400,1291364710,3330,3330,3330,3330,0
|
|
20230719,175300,1291364710,3330,3330,3330,3330,0
|
|
20230719,175200,1291364710,3330,3330,3330,3330,0
|
|
20230719,175100,1291364710,3330,3330,3330,3330,0
|
|
20230719,175000,1291364710,3330,3330,3330,3330,0
|
|
20230719,174900,1291364710,3330,3330,3330,3330,0
|
|
20230719,174800,1291364710,3330,3330,3330,3330,0
|
|
20230719,174700,1291364710,3330,3330,3330,3330,0
|
|
20230719,174600,1291364710,3330,3330,3330,3330,0
|
|
20230719,174500,1291364710,3330,3330,3330,3330,0
|
|
20230719,174400,1291364710,3330,3330,3330,3330,0
|
|
20230719,174300,1291364710,3330,3330,3330,3330,0
|
|
20230719,174200,1291364710,3330,3330,3330,3330,0
|
|
20230719,174100,1291364710,3330,3330,3330,3330,0
|
|
20230719,174000,1291364710,3330,3330,3330,3330,0
|
|
20230719,173900,1291364710,3330,3330,3330,3330,0
|
|
20230719,173800,1291364710,3330,3330,3330,3330,0
|
|
20230719,173700,1291364710,3330,3330,3330,3330,14840
|
|
20230719,173600,1291364710,3330,3330,3330,3330,0
|
|
20230719,173500,1291364710,3330,3330,3330,3330,0
|
|
20230719,173400,1291364710,3330,3330,3330,3330,0
|
|
20230719,173300,1291364710,3330,3330,3330,3330,0
|
|
20230719,173200,1291364710,3330,3330,3330,3330,0
|
|
20230719,173100,1291364710,3330,3330,3330,3330,0
|
|
20230719,173000,1291364710,3330,3330,3330,3330,0
|
|
20230719,172900,1291364710,3330,3330,3330,3330,0
|
|
20230719,172800,1291364710,3330,3330,3330,3330,0
|
|
20230719,172700,1291364710,3330,3330,3330,3330,0
|
|
20230719,172600,1291364710,3330,3330,3330,3330,0
|
|
20230719,172500,1291364710,3330,3330,3330,3330,0
|
|
20230719,172400,1291364710,3330,3330,3330,3330,0
|
|
20230719,172300,1291364710,3330,3330,3330,3330,0
|
|
20230719,172200,1291364710,3330,3330,3330,3330,0
|
|
20230719,172100,1291364710,3330,3330,3330,3330,0
|
|
20230719,172000,1291364710,3330,3330,3330,3330,0
|
|
20230719,171900,1291364710,3330,3330,3330,3330,0
|
|
20230719,171800,1291364710,3330,3330,3330,3330,0
|
|
20230719,171700,1291364710,3330,3330,3330,3330,0
|
|
20230719,171600,1291364710,3330,3330,3330,3330,0
|
|
20230719,171500,1291364710,3330,3330,3330,3330,0
|
|
20230719,171400,1291364710,3330,3330,3330,3330,0
|
|
20230719,171300,1291364710,3330,3330,3330,3330,0
|
|
20230719,171200,1291364710,3330,3330,3330,3330,0
|
|
20230719,171100,1291364710,3330,3330,3330,3330,0
|
|
20230719,171000,1291364710,3330,3330,3330,3330,0
|
|
20230719,170900,1291364710,3330,3330,3330,3330,0
|
|
20230719,170800,1291364710,3330,3330,3330,3330,0
|
|
20230719,170700,1291364710,3330,3330,3330,3330,14840
|
|
20230719,170600,1291364710,3330,3330,3330,3330,0
|
|
20230719,170500,1291364710,3330,3330,3330,3330,0
|
|
20230719,170400,1291364710,3330,3330,3330,3330,0
|
|
20230719,170300,1291364710,3330,3330,3330,3330,0
|
|
20230719,170200,1291364710,3330,3330,3330,3330,0
|
|
20230719,170100,1291364710,3330,3330,3330,3330,0
|
|
20230719,170000,1291364710,3330,3330,3330,3330,0
|
|
20230719,165900,1291364710,3330,3330,3330,3330,0
|
|
20230719,165800,1291364710,3330,3330,3330,3330,0
|
|
20230719,165700,1291364710,3330,3330,3330,3330,0
|
|
20230719,165600,1291364710,3330,3330,3330,3330,0
|
|
20230719,165500,1291364710,3330,3330,3330,3330,0
|
|
20230719,165400,1291364710,3330,3330,3330,3330,0
|
|
20230719,165300,1291364710,3330,3330,3330,3330,0
|
|
20230719,165200,1291364710,3330,3330,3330,3330,0
|
|
20230719,165100,1291364710,3330,3330,3330,3330,0
|
|
20230719,165000,1291364710,3330,3330,3330,3330,0
|
|
20230719,164900,1291364710,3330,3330,3330,3330,0
|
|
20230719,164800,1291364710,3330,3330,3330,3330,0
|
|
20230719,164700,1291364710,3330,3330,3330,3330,0
|
|
20230719,164600,1291364710,3330,3330,3330,3330,0
|
|
20230719,164500,1291364710,3330,3330,3330,3330,0
|
|
20230719,164400,1291364710,3330,3330,3330,3330,0
|
|
20230719,164300,1291364710,3330,3330,3330,3330,0
|
|
20230719,164200,1291364710,3330,3330,3330,3330,0
|
|
20230719,164100,1291364710,3330,3330,3330,3330,0
|
|
20230719,164000,1291364710,3330,3330,3330,3330,0
|
|
20230719,163900,1291364710,3330,3330,3330,3330,0
|
|
20230719,163800,1291364710,3330,3330,3330,3330,0
|
|
20230719,163700,1291364710,3330,3330,3330,3330,14840
|
|
20230719,163600,1291364710,3330,3330,3330,3330,0
|
|
20230719,163500,1291364710,3330,3330,3330,3330,0
|
|
20230719,163400,1291364710,3330,3330,3330,3330,0
|
|
20230719,163300,1291364710,3330,3330,3330,3330,0
|
|
20230719,163200,1291364710,3330,3330,3330,3330,0
|
|
20230719,163100,1291364710,3330,3330,3330,3330,0
|
|
20230719,163000,1291364710,3330,3330,3330,3330,0
|
|
20230719,162900,1291364710,3330,3330,3330,3330,0
|
|
20230719,162800,1291364710,3330,3330,3330,3330,0
|
|
20230719,162700,1291364710,3330,3330,3330,3330,0
|
|
20230719,162600,1291364710,3330,3330,3330,3330,0
|
|
20230719,162500,1291364710,3330,3330,3330,3330,0
|
|
20230719,162400,1291364710,3330,3330,3330,3330,0
|
|
20230719,162300,1291364710,3330,3330,3330,3330,0
|
|
20230719,162200,1291364710,3330,3330,3330,3330,0
|
|
20230719,162100,1291364710,3330,3330,3330,3330,0
|
|
20230719,162000,1291364710,3330,3330,3330,3330,0
|
|
20230719,161900,1291364710,3330,3330,3330,3330,0
|
|
20230719,161800,1291364710,3330,3330,3330,3330,0
|
|
20230719,161700,1291364710,3330,3330,3330,3330,0
|
|
20230719,161600,1291364710,3330,3330,3330,3330,0
|
|
20230719,161500,1291364710,3330,3330,3330,3330,0
|
|
20230719,161400,1291364710,3330,3330,3330,3330,0
|
|
20230719,161300,1291364710,3330,3330,3330,3330,0
|
|
20230719,161200,1291364710,3330,3330,3330,3330,0
|
|
20230719,161100,1291364710,3330,3330,3330,3330,0
|
|
20230719,161000,1291364710,3330,3330,3330,3330,0
|
|
20230719,160900,1291364710,3330,3330,3330,3330,0
|
|
20230719,160800,1291364710,3330,3330,3330,3330,0
|
|
20230719,160700,1291364710,3330,3330,3330,3330,14840
|
|
20230719,160600,1291364710,3330,3330,3330,3330,0
|
|
20230719,160500,1291364710,3330,3330,3330,3330,0
|
|
20230719,160400,1291364710,3330,3330,3330,3330,0
|
|
20230719,160300,1291364710,3330,3330,3330,3330,0
|
|
20230719,160200,1291364710,3330,3330,3330,3330,0
|
|
20230719,160100,1291364710,3330,3330,3330,3330,0
|
|
20230719,160000,1291364710,3330,3330,3330,3330,0
|
|
20230719,155900,1291364710,3330,3330,3330,3330,0
|
|
20230719,155800,1291364710,3330,3330,3330,3330,0
|
|
20230719,155700,1291364710,3330,3330,3330,3330,0
|
|
20230719,155600,1291364710,3330,3330,3330,3330,0
|
|
20230719,155500,1291364710,3330,3330,3330,3330,0
|
|
20230719,155400,1291364710,3330,3330,3330,3330,0
|
|
20230719,155300,1291364710,3330,3330,3330,3330,0
|
|
20230719,155200,1291364710,3330,3330,3330,3330,0
|
|
20230719,155100,1291364710,3330,3330,3330,3330,0
|
|
20230719,155000,1291364710,3330,3330,3330,3330,0
|
|
20230719,154900,1291364710,3330,3330,3330,3330,0
|
|
20230719,154800,1291364710,3330,3330,3330,3330,0
|
|
20230719,154700,1291364710,3330,3330,3330,3330,0
|
|
20230719,154600,1291364710,3330,3330,3330,3330,0
|
|
20230719,154500,1291364710,3330,3330,3330,3330,0
|
|
20230719,154400,1291364710,3330,3330,3330,3330,0
|
|
20230719,154300,1291364710,3330,3330,3330,3330,0
|
|
20230719,154200,1291364710,3330,3330,3330,3330,0
|
|
20230719,154100,1291364710,3330,3330,3330,3330,0
|
|
20230719,154000,1291364710,3330,3330,3330,3330,0
|
|
20230719,153900,1291364710,3330,3330,3330,3330,0
|
|
20230719,153800,1291364710,3330,3330,3330,3330,0
|
|
20230719,153700,1291364710,3330,3330,3330,3330,14840
|
|
20230719,153600,1291364710,3330,3330,3330,3330,0
|
|
20230719,153500,1291364710,3330,3330,3330,3330,0
|
|
20230719,153400,1291364710,3330,3330,3330,3330,0
|
|
20230719,153300,1291364710,3330,3330,3330,3330,0
|
|
20230719,153200,1291364710,3330,3330,3330,3330,0
|
|
20230719,153100,1291364710,3330,3330,3330,3330,0
|
|
20230719,153000,1291364710,3330,3330,3330,3330,14840
|
|
20230719,152900,1241947510,3350,3350,3350,3350,0
|
|
20230719,152800,1241947510,3350,3350,3350,3350,0
|
|
20230719,152700,1241947510,3350,3350,3350,3350,0
|
|
20230719,152600,1241947510,3350,3350,3350,3350,0
|
|
20230719,152500,1241947510,3350,3350,3350,3350,0
|
|
20230719,152400,1241947510,3350,3350,3350,3350,0
|
|
20230719,152300,1241947510,3350,3350,3350,3350,0
|
|
20230719,152200,1241947510,3350,3350,3350,3350,0
|
|
20230719,152100,1241947510,3350,3350,3350,3350,0
|
|
20230719,152000,1241947510,3350,3350,3350,3350,0
|
|
20230719,151900,1241947510,3350,3340,3350,3335,792
|
|
20230719,151800,1239303000,3350,3340,3350,3340,1133
|
|
20230719,151700,1235513610,3340,3345,3345,3340,1002
|
|
20230719,151600,1232166680,3350,3345,3350,3340,1285
|
|
20230719,151500,1227867320,3345,3345,3345,3335,1947
|
|
20230719,151400,1221364215,3340,3345,3345,3340,1438
|
|
20230719,151300,1216560290,3345,3345,3350,3345,1145
|
|
20230719,151200,1212726045,3345,3350,3350,3340,802
|
|
20230719,151100,1210043035,3345,3350,3355,3345,2153
|
|
20230719,151000,1202830530,3345,3345,3345,3345,1391
|
|
20230719,150900,1198177635,3345,3345,3345,3345,1839
|
|
20230719,150800,1192026180,3345,3350,3350,3345,735
|
|
20230719,150700,1189567580,3350,3345,3350,3335,7855
|
|
20230719,150600,1163323915,3350,3345,3350,3345,1765
|
|
20230719,150500,1157414855,3350,3350,3350,3340,1233
|
|
20230719,150400,1153290315,3345,3355,3355,3345,1197
|
|
20230719,150300,1149286120,3355,3350,3355,3345,1904
|
|
20230719,150200,1142912130,3345,3345,3350,3345,2089
|
|
20230719,150100,1135923385,3355,3355,3355,3355,28
|
|
20230719,150000,1135829445,3350,3345,3350,3345,2497
|
|
20230719,145900,1127472575,3345,3355,3355,3345,39
|
|
20230719,145800,1127342000,3350,3340,3350,3340,3257
|
|
20230719,145700,1116448845,3345,3340,3350,3335,1907
|
|
20230719,145600,1110072620,3345,3350,3350,3345,1960
|
|
20230719,145500,1103512775,3350,3345,3355,3345,3463
|
|
20230719,145400,1091919680,3330,3340,3345,3330,2010
|
|
20230719,145300,1085202840,3345,3350,3350,3345,467
|
|
20230719,145200,1083640525,3350,3350,3355,3350,2291
|
|
20230719,145100,1075965395,3355,3355,3355,3345,979
|
|
20230719,145000,1072685830,3355,3335,3355,3335,3572
|
|
20230719,144900,1060744355,3335,3335,3340,3330,2336
|
|
20230719,144800,1052953685,3335,3335,3340,3330,1690
|
|
20230719,144700,1047320735,3335,3330,3335,3330,924
|
|
20230719,144600,1044243420,3330,3330,3335,3330,1990
|
|
20230719,144500,1037616175,3335,3335,3340,3335,1030
|
|
20230719,144400,1034177140,3335,3325,3335,3325,3191
|
|
20230719,144300,1023544640,3335,3330,3335,3330,1793
|
|
20230719,144200,1017573555,3335,3330,3335,3330,1542
|
|
20230719,144100,1012438635,3335,3325,3335,3325,887
|
|
20230719,144000,1009484050,3320,3335,3335,3320,2010
|
|
20230719,143900,1002796720,3330,3320,3330,3320,4087
|
|
20230719,143800,989202670,3325,3330,3330,3315,11869
|
|
20230719,143700,949784020,3330,3335,3335,3330,1992
|
|
20230719,143600,943150100,3330,3335,3335,3330,1173
|
|
20230719,143500,939243810,3330,3335,3335,3330,1939
|
|
20230719,143400,932786900,3335,3330,3335,3330,742
|
|
20230719,143300,930315930,3330,3330,3335,3325,2715
|
|
20230719,143200,921277425,3330,3325,3330,3325,1115
|
|
20230719,143100,917569470,3330,3330,3330,3330,1163
|
|
20230719,143000,913696680,3330,3325,3335,3325,2494
|
|
20230719,142900,905391220,3325,3330,3330,3325,2380
|
|
20230719,142800,897477715,3335,3325,3335,3325,50
|
|
20230719,142700,897311455,3330,3330,3330,3325,2113
|
|
20230719,142600,890278790,3330,3325,3330,3320,1293
|
|
20230719,142500,885979280,3325,3325,3330,3325,1665
|
|
20230719,142400,880442175,3325,3325,3330,3325,3535
|
|
20230719,142300,868688270,3325,3330,3335,3315,5686
|
|
20230719,142200,849794190,3325,3320,3330,3320,1004
|
|
20230719,142100,846455780,3320,3330,3330,3320,1880
|
|
20230719,142000,840209570,3330,3325,3330,3325,1416
|
|
20230719,141900,835500615,3325,3335,3335,3325,815
|
|
20230719,141800,832789740,3330,3330,3330,3325,2403
|
|
20230719,141700,824787755,3325,3330,3330,3325,2201
|
|
20230719,141600,817468185,3330,3330,3335,3330,567
|
|
20230719,141500,815579825,3325,3330,3330,3325,1171
|
|
20230719,141400,811682845,3330,3335,3335,3330,1322
|
|
20230719,141300,807280225,3340,3330,3340,3330,3283
|
|
20230719,141200,796335205,3330,3340,3340,3325,4648
|
|
20230719,141100,780860095,3345,3340,3345,3335,2779
|
|
20230719,141000,771580175,3340,3350,3350,3335,5502
|
|
20230719,140900,753189660,3350,3345,3350,3340,1633
|
|
20230719,140800,747726985,3345,3350,3350,3345,1558
|
|
20230719,140700,742513760,3350,3345,3350,3345,1978
|
|
20230719,140600,735897140,3345,3345,3350,3340,3200
|
|
20230719,140500,725200370,3345,3345,3345,3340,1260
|
|
20230719,140400,720988950,3345,3355,3355,3345,1443
|
|
20230719,140300,716160395,3355,3350,3355,3350,1637
|
|
20230719,140200,710676070,3350,3355,3355,3345,2086
|
|
20230719,140100,703693435,3355,3350,3355,3350,2228
|
|
20230719,140000,696225640,3350,3350,3350,3345,1212
|
|
20230719,135900,692169380,3350,3360,3360,3350,844
|
|
20230719,135800,689341100,3360,3355,3360,3350,1608
|
|
20230719,135700,683946300,3360,3355,3360,3350,1284
|
|
20230719,135600,679634215,3355,3355,3360,3350,159
|
|
20230719,135500,679100630,3360,3365,3365,3360,960
|
|
20230719,135400,675875020,3365,3360,3365,3360,237
|
|
20230719,135300,675078550,3355,3360,3365,3355,961
|
|
20230719,135200,671852075,3360,3360,3365,3360,590
|
|
20230719,135100,669869570,3360,3370,3370,3350,626
|
|
20230719,135000,667770450,3365,3365,3370,3350,1988
|
|
20230719,134900,661109700,3370,3370,3370,3350,4717
|
|
20230719,134800,645292490,3370,3365,3370,3365,164
|
|
20230719,134700,644740450,3360,3355,3365,3355,949
|
|
20230719,134600,641555680,3355,3365,3365,3350,2469
|
|
20230719,134500,633271740,3365,3360,3365,3355,946
|
|
20230719,134400,630093420,3360,3365,3365,3360,400
|
|
20230719,134300,628748445,3365,3365,3365,3360,279
|
|
20230719,134200,627809820,3360,3370,3370,3360,2400
|
|
20230719,134100,619745520,3375,3370,3375,3365,1656
|
|
20230719,134000,614170770,3370,3375,3375,3370,1441
|
|
20230719,133900,609307625,3380,3385,3385,3380,499
|
|
20230719,133800,607621000,3390,3390,3390,3390,100
|
|
20230719,133700,607282000,3380,3380,3380,3380,158
|
|
20230719,133600,606747960,3380,3380,3385,3380,347
|
|
20230719,133500,605574940,3380,3380,3380,3380,0
|
|
20230719,133400,605574940,3380,3380,3380,3380,255
|
|
20230719,133300,604713040,3380,3385,3385,3380,588
|
|
20230719,133200,602725390,3385,3385,3385,3380,208
|
|
20230719,133100,602021480,3390,3380,3390,3380,43
|
|
20230719,133000,601876120,3380,3385,3385,3380,41
|
|
20230719,132900,601737520,3380,3380,3385,3380,215
|
|
20230719,132800,601010625,3380,3380,3380,3380,51
|
|
20230719,132700,600838245,3380,3385,3385,3380,235
|
|
20230719,132600,600043780,3385,3380,3385,3380,142
|
|
20230719,132500,599563750,3380,3385,3385,3380,202
|
|
20230719,132400,598880810,3390,3380,3390,3375,956
|
|
20230719,132300,595644705,3380,3380,3380,3375,1359
|
|
20230719,132200,591055925,3380,3370,3380,3370,1290
|
|
20230719,132100,586697140,3370,3375,3375,3365,139
|
|
20230719,132000,586228850,3380,3365,3380,3360,150
|
|
20230719,131900,585724135,3365,3365,3365,3365,444
|
|
20230719,131800,584230075,3365,3365,3365,3365,1600
|
|
20230719,131700,578846075,3380,3370,3385,3365,327
|
|
20230719,131600,577743100,3365,3365,3365,3365,6
|
|
20230719,131500,577722910,3365,3365,3365,3365,317
|
|
20230719,131400,576656205,3365,3370,3370,3365,698
|
|
20230719,131300,574307300,3375,3365,3375,3360,61
|
|
20230719,131200,574102205,3365,3365,3365,3360,4153
|
|
20230719,131100,560145820,3365,3370,3370,3365,4436
|
|
20230719,131000,545199140,3385,3380,3385,3370,6640
|
|
20230719,130900,522798360,3380,3380,3380,3380,2074
|
|
20230719,130800,515788240,3380,3380,3380,3380,3247
|
|
20230719,130700,504813380,3380,3380,3385,3380,545
|
|
20230719,130600,502971225,3380,3380,3385,3380,220
|
|
20230719,130500,502227570,3385,3380,3385,3380,50
|
|
20230719,130400,502058515,3380,3385,3385,3380,221
|
|
20230719,130300,501311495,3385,3385,3385,3380,66
|
|
20230719,130200,501088260,3385,3380,3385,3380,368
|
|
20230719,130100,499843565,3385,3385,3385,3380,156
|
|
20230719,130000,499315710,3385,3380,3385,3380,57
|
|
20230719,125900,499122990,3380,3385,3385,3380,313
|
|
20230719,125800,498064315,3385,3385,3385,3385,1409
|
|
20230719,125700,493294850,3385,3385,3385,3385,285
|
|
20230719,125600,492330125,3385,3385,3385,3385,49
|
|
20230719,125500,492164260,3385,3385,3385,3385,202
|
|
20230719,125400,491480490,3385,3385,3390,3385,466
|
|
20230719,125300,489902930,3385,3385,3385,3385,447
|
|
20230719,125200,488389835,3385,3385,3385,3385,88
|
|
20230719,125100,488091955,3385,3385,3385,3385,206
|
|
20230719,125000,487394645,3390,3390,3390,3390,153
|
|
20230719,124900,486875975,3380,3390,3390,3380,4859
|
|
20230719,124800,470427695,3390,3390,3390,3390,28
|
|
20230719,124700,470332775,3390,3390,3395,3390,250
|
|
20230719,124600,469485265,3390,3390,3390,3390,82
|
|
20230719,124500,469207285,3390,3390,3390,3390,35
|
|
20230719,124400,469088635,3390,3395,3395,3385,1637
|
|
20230719,124300,463542600,3390,3390,3390,3390,162
|
|
20230719,124200,462993420,3390,3385,3390,3385,577
|
|
20230719,124100,461038530,3385,3385,3385,3385,90
|
|
20230719,124000,460733880,3385,3390,3390,3385,166
|
|
20230719,123900,460171965,3395,3385,3395,3385,329
|
|
20230719,123800,459055390,3385,3390,3390,3385,2066
|
|
20230719,123700,452056150,3395,3395,3400,3390,9927
|
|
20230719,123600,418369345,3395,3395,3395,3395,201
|
|
20230719,123500,417686950,3395,3395,3395,3395,163
|
|
20230719,123400,417133565,3395,3395,3395,3395,266
|
|
20230719,123300,416230495,3400,3400,3400,3400,32
|
|
20230719,123200,416121695,3400,3395,3400,3395,1447
|
|
20230719,123100,411204130,3395,3395,3395,3395,49
|
|
20230719,123000,411037775,3395,3400,3400,3395,30
|
|
20230719,122900,410935915,3395,3395,3400,3395,197
|
|
20230719,122800,410267095,3395,3395,3400,3395,81
|
|
20230719,122700,409992090,3400,3405,3405,3400,41
|
|
20230719,122600,409852520,3410,3410,3410,3410,29
|
|
20230719,122500,409753630,3415,3400,3415,3400,1496
|
|
20230719,122400,404655720,3400,3400,3400,3400,614
|
|
20230719,122300,402568120,3400,3400,3400,3395,272
|
|
20230719,122200,401644330,3400,3400,3400,3395,70
|
|
20230719,122100,401406555,3400,3400,3400,3395,432
|
|
20230719,122000,399939780,3400,3400,3400,3395,61
|
|
20230719,121900,399732600,3400,3400,3400,3395,1196
|
|
20230719,121800,395667190,3400,3400,3400,3395,948
|
|
20230719,121700,392444150,3400,3400,3405,3400,2519
|
|
20230719,121600,383879430,3410,3400,3415,3400,1169
|
|
20230719,121500,379892450,3400,3400,3400,3395,95
|
|
20230719,121400,379569845,3400,3400,3400,3400,261
|
|
20230719,121300,378682445,3400,3400,3400,3400,28
|
|
20230719,121200,378587245,3400,3400,3400,3395,301
|
|
20230719,121100,377564670,3395,3395,3395,3395,33
|
|
20230719,121000,377452635,3395,3395,3395,3395,227
|
|
20230719,120900,376681970,3400,3400,3400,3400,30
|
|
20230719,120800,376579970,3395,3400,3400,3395,1116
|
|
20230719,120700,372790555,3400,3400,3400,3400,31
|
|
20230719,120600,372685155,3400,3400,3400,3400,235
|
|
20230719,120500,371886155,3400,3400,3400,3400,43
|
|
20230719,120400,371739955,3400,3400,3400,3400,66
|
|
20230719,120300,371515555,3400,3400,3400,3400,79
|
|
20230719,120200,371246955,3400,3400,3400,3400,193
|
|
20230719,120100,370590755,3405,3400,3405,3400,120
|
|
20230719,120000,370182505,3400,3405,3405,3400,116
|
|
20230719,115900,369787740,3400,3400,3400,3400,165
|
|
20230719,115800,369226740,3400,3400,3400,3400,2000
|
|
20230719,115700,362426740,3400,3400,3400,3400,300
|
|
20230719,115600,361406740,3400,3400,3400,3400,41
|
|
20230719,115500,361267340,3400,3405,3410,3400,336
|
|
20230719,115400,360123550,3405,3405,3405,3405,75
|
|
20230719,115300,359868175,3405,3405,3405,3405,293
|
|
20230719,115200,358870510,3405,3400,3405,3400,86
|
|
20230719,115100,358578100,3405,3405,3405,3405,240
|
|
20230719,115000,357760900,3400,3400,3400,3400,67
|
|
20230719,114900,357533100,3400,3400,3400,3400,28
|
|
20230719,114800,357437900,3415,3400,3415,3400,190
|
|
20230719,114700,356791885,3400,3405,3405,3400,29
|
|
20230719,114600,356693270,3400,3400,3400,3400,672
|
|
20230719,114500,354408470,3405,3405,3405,3405,0
|
|
20230719,114400,354408470,3405,3400,3405,3400,251
|
|
20230719,114300,353554785,3400,3405,3405,3400,102
|
|
20230719,114200,353207640,3405,3400,3415,3400,1036
|
|
20230719,114100,349676600,3400,3400,3400,3400,106
|
|
20230719,114000,349316200,3400,3400,3400,3395,527
|
|
20230719,113900,347525760,3400,3400,3400,3400,1777
|
|
20230719,113800,341483960,3400,3405,3405,3400,273
|
|
20230719,113700,340555745,3405,3405,3405,3405,1157
|
|
20230719,113600,336616160,3400,3400,3400,3400,1169
|
|
20230719,113500,332641560,3400,3400,3400,3400,106
|
|
20230719,113400,332281160,3395,3395,3395,3395,136
|
|
20230719,113300,331819440,3400,3405,3410,3400,1077
|
|
20230719,113200,328157260,3405,3405,3405,3405,4
|
|
20230719,113100,328143640,3400,3400,3400,3400,271
|
|
20230719,113000,327222240,3400,3400,3400,3400,1
|
|
20230719,112900,327218840,3400,3400,3400,3400,2838
|
|
20230719,112800,317569640,3405,3405,3405,3405,1091
|
|
20230719,112700,313854785,3405,3405,3405,3400,691
|
|
20230719,112600,311504740,3400,3400,3400,3400,356
|
|
20230719,112500,310294340,3400,3400,3400,3400,0
|
|
20230719,112400,310294340,3400,3395,3400,3395,3322
|
|
20230719,112300,299000070,3400,3400,3400,3395,2800
|
|
20230719,112200,289480075,3405,3405,3405,3405,319
|
|
20230719,112100,288393880,3405,3405,3405,3405,272
|
|
20230719,112000,287467720,3410,3410,3410,3410,480
|
|
20230719,111900,285830920,3405,3400,3405,3400,729
|
|
20230719,111800,283350025,3405,3405,3405,3405,6
|
|
20230719,111700,283329595,3400,3400,3400,3400,1367
|
|
20230719,111600,278681795,3400,3405,3405,3400,315
|
|
20230719,111500,277609750,3405,3405,3405,3405,682
|
|
20230719,111400,275287540,3405,3420,3420,3405,725
|
|
20230719,111300,272811130,3405,3400,3405,3400,989
|
|
20230719,111200,269447280,3400,3405,3405,3400,619
|
|
20230719,111100,267341975,3405,3405,3405,3405,138
|
|
20230719,111000,266872085,3405,3410,3410,3400,3208
|
|
20230719,110900,255948650,3405,3405,3410,3405,845
|
|
20230719,110800,253069130,3405,3420,3420,3405,3096
|
|
20230719,110700,242509935,3420,3415,3420,3410,3429
|
|
20230719,110600,230792110,3420,3415,3420,3415,2184
|
|
20230719,110500,223328540,3420,3420,3425,3415,150
|
|
20230719,110400,222815530,3425,3425,3425,3425,235
|
|
20230719,110300,222010655,3430,3430,3430,3430,228
|
|
20230719,110200,221228615,3430,3425,3430,3420,5346
|
|
20230719,110100,202941755,3425,3420,3425,3420,171
|
|
20230719,110000,202356905,3425,3420,3425,3420,195
|
|
20230719,105900,201689755,3420,3425,3425,3420,808
|
|
20230719,105800,198926270,3425,3420,3425,3420,3164
|
|
20230719,105700,188104150,3425,3425,3425,3425,93
|
|
20230719,105600,187785625,3425,3430,3430,3425,4294
|
|
20230719,105500,173077925,3425,3425,3425,3425,107
|
|
20230719,105400,172711450,3430,3430,3430,3430,35
|
|
20230719,105300,172591400,3430,3430,3430,3425,746
|
|
20230719,105200,170033975,3430,3430,3430,3430,9
|
|
20230719,105100,170003105,3430,3425,3430,3425,1069
|
|
20230719,105000,166337265,3425,3430,3430,3425,409
|
|
20230719,104900,164934925,3430,3430,3430,3430,142
|
|
20230719,104800,164447865,3425,3425,3425,3425,105
|
|
20230719,104700,164088240,3430,3430,3430,3430,109
|
|
20230719,104600,163714370,3425,3430,3430,3425,303
|
|
20230719,104500,162676440,3430,3430,3430,3430,0
|
|
20230719,104400,162676440,3430,3430,3430,3430,245
|
|
20230719,104300,161836090,3425,3430,3430,3425,160
|
|
20230719,104200,161287820,3430,3430,3430,3430,38
|
|
20230719,104100,161157480,3425,3425,3425,3425,115
|
|
20230719,104000,160763605,3430,3430,3430,3425,1838
|
|
20230719,103900,154462355,3430,3425,3430,3425,634
|
|
20230719,103800,152288360,3430,3430,3430,3430,171
|
|
20230719,103700,151701830,3435,3435,3435,3435,10
|
|
20230719,103600,151667480,3435,3445,3445,3425,306
|
|
20230719,103500,150618180,3450,3430,3450,3430,610
|
|
20230719,103400,148520765,3430,3430,3430,3425,453
|
|
20230719,103300,146969155,3430,3430,3430,3430,315
|
|
20230719,103200,145888705,3430,3430,3430,3430,440
|
|
20230719,103100,144379505,3430,3430,3430,3430,381
|
|
20230719,103000,143072675,3430,3430,3430,3430,150
|
|
20230719,102900,142558175,3430,3430,3430,3430,105
|
|
20230719,102800,142198025,3440,3435,3440,3435,32
|
|
20230719,102700,142088095,3440,3430,3440,3430,2449
|
|
20230719,102600,133687995,3430,3430,3430,3430,0
|
|
20230719,102500,133687995,3430,3430,3430,3430,345
|
|
20230719,102400,132504645,3430,3435,3435,3430,136
|
|
20230719,102300,132038015,3430,3435,3435,3430,345
|
|
20230719,102200,130853770,3435,3435,3435,3435,106
|
|
20230719,102100,130489660,3435,3435,3435,3435,165
|
|
20230719,102000,129922885,3435,3435,3435,3435,105
|
|
20230719,101900,129562210,3435,3435,3440,3435,401
|
|
20230719,101800,128183885,3435,3435,3435,3435,0
|
|
20230719,101700,128183885,3435,3435,3435,3435,106
|
|
20230719,101600,127819775,3435,3440,3440,3435,170
|
|
20230719,101500,127235800,3435,3440,3440,3435,113
|
|
20230719,101400,126847610,3440,3440,3440,3440,99
|
|
20230719,101300,126507050,3440,3435,3440,3435,107
|
|
20230719,101200,126139500,3435,3435,3435,3435,178
|
|
20230719,101100,125528070,3435,3435,3435,3435,54
|
|
20230719,101000,125342580,3435,3435,3435,3430,217
|
|
20230719,100900,124597710,3435,3435,3435,3435,18
|
|
20230719,100800,124535880,3435,3435,3435,3435,403
|
|
20230719,100700,123151575,3440,3445,3445,3440,2
|
|
20230719,100600,123144690,3430,3430,3430,3430,360
|
|
20230719,100500,121909890,3445,3445,3445,3445,150
|
|
20230719,100400,121393140,3445,3445,3445,3445,120
|
|
20230719,100300,120979740,3445,3445,3445,3445,0
|
|
20230719,100200,120979740,3445,3445,3445,3445,1
|
|
20230719,100100,120976295,3430,3430,3430,3430,811
|
|
20230719,100000,118194565,3440,3440,3440,3440,11
|
|
20230719,095900,118156725,3440,3440,3440,3440,45
|
|
20230719,095800,118001925,3430,3435,3435,3430,47
|
|
20230719,095700,117840490,3435,3430,3435,3430,957
|
|
20230719,095600,114555705,3430,3435,3435,3430,266
|
|
20230719,095500,113643200,3435,3430,3435,3430,239
|
|
20230719,095400,112822790,3435,3440,3440,3435,1382
|
|
20230719,095300,108075610,3440,3440,3445,3440,1518
|
|
20230719,095200,102853680,3440,3440,3440,3440,500
|
|
20230719,095100,101133680,3460,3445,3460,3445,80
|
|
20230719,095000,100857705,3460,3460,3460,3460,0
|
|
20230719,094900,100857705,3460,3450,3460,3450,10
|
|
20230719,094800,100823120,3460,3445,3460,3445,30
|
|
20230719,094700,100719360,3440,3440,3440,3440,241
|
|
20230719,094600,99890320,3440,3445,3445,3440,2477
|
|
20230719,094500,91366815,3445,3445,3445,3445,88
|
|
20230719,094400,91063655,3450,3450,3450,3450,304
|
|
20230719,094300,90014855,3450,3450,3450,3450,3
|
|
20230719,094200,90004505,3450,3450,3450,3450,2
|
|
20230719,094100,89997605,3450,3445,3455,3445,1219
|
|
20230719,094000,85792025,3445,3450,3450,3445,959
|
|
20230719,093900,82486650,3455,3460,3460,3455,114
|
|
20230719,093800,82092770,3455,3455,3455,3455,102
|
|
20230719,093700,81740360,3460,3455,3460,3455,28
|
|
20230719,093600,81643575,3455,3455,3455,3455,242
|
|
20230719,093500,80807465,3455,3450,3455,3450,691
|
|
20230719,093400,78422805,3445,3445,3445,3445,2
|
|
20230719,093300,78415915,3445,3450,3450,3445,3
|
|
20230719,093200,78405570,3445,3445,3450,3445,22
|
|
20230719,093100,78329680,3450,3445,3450,3445,1195
|
|
20230719,093000,74206935,3440,3440,3440,3440,0
|
|
20230719,092900,74206935,3440,3440,3455,3440,238
|
|
20230719,092800,73388040,3440,3460,3460,3440,1884
|
|
20230719,092700,66897640,3465,3465,3465,3465,1
|
|
20230719,092600,66894175,3465,3450,3465,3445,658
|
|
20230719,092500,64627015,3450,3450,3450,3450,1
|
|
20230719,092400,64623565,3450,3445,3450,3445,1339
|
|
20230719,092300,60004120,3450,3450,3450,3450,234
|
|
20230719,092200,59196820,3450,3450,3450,3450,130
|
|
20230719,092100,58748320,3450,3450,3450,3450,32
|
|
20230719,092000,58637920,3450,3450,3450,3450,126
|
|
20230719,091900,58203220,3450,3450,3450,3445,1498
|
|
20230719,091800,53040775,3450,3460,3460,3450,38
|
|
20230719,091700,52909625,3465,3465,3465,3465,260
|
|
20230719,091600,52008725,3470,3460,3470,3460,42
|
|
20230719,091500,51863365,3460,3460,3460,3460,82
|
|
20230719,091400,51579645,3460,3455,3460,3450,58
|
|
20230719,091300,51379320,3455,3455,3460,3455,198
|
|
20230719,091200,50694870,3440,3440,3440,3440,1659
|
|
20230719,091100,44987910,3440,3450,3450,3440,3674
|
|
20230719,091000,32340625,3470,3475,3475,3470,2
|
|
20230719,090900,32333680,3465,3475,3475,3465,32
|
|
20230719,090800,32222730,3475,3455,3475,3450,238
|
|
20230719,090700,31397785,3460,3460,3460,3460,21
|
|
20230719,090600,31325125,3475,3475,3475,3475,3
|
|
20230719,090500,31314700,3445,3445,3445,3445,646
|
|
20230719,090400,29089230,3445,3450,3450,3445,1496
|
|
20230719,090300,23934495,3480,3480,3485,3450,828
|
|
20230719,090200,21060140,3480,3495,3495,3480,109
|
|
20230719,090100,20679300,3495,3470,3495,3470,721
|
|
20230719,090000,18172190,3470,3440,3470,3440,5281
|