669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,200600,1498170670,3570,3570,3570,3570,5491
|
|
20230719,200500,1498170670,3570,3570,3570,3570,0
|
|
20230719,200400,1498170670,3570,3570,3570,3570,0
|
|
20230719,200300,1498170670,3570,3570,3570,3570,0
|
|
20230719,200200,1498170670,3570,3570,3570,3570,0
|
|
20230719,200100,1498170670,3570,3570,3570,3570,0
|
|
20230719,200000,1498170670,3570,3570,3570,3570,0
|
|
20230719,195900,1498170670,3570,3570,3570,3570,0
|
|
20230719,195800,1498170670,3570,3570,3570,3570,0
|
|
20230719,195700,1498170670,3570,3570,3570,3570,0
|
|
20230719,195600,1498170670,3570,3570,3570,3570,0
|
|
20230719,195500,1498170670,3570,3570,3570,3570,0
|
|
20230719,195400,1498170670,3570,3570,3570,3570,0
|
|
20230719,195300,1498170670,3570,3570,3570,3570,0
|
|
20230719,195200,1498170670,3570,3570,3570,3570,0
|
|
20230719,195100,1498170670,3570,3570,3570,3570,0
|
|
20230719,195000,1498170670,3570,3570,3570,3570,0
|
|
20230719,194900,1498170670,3570,3570,3570,3570,0
|
|
20230719,194800,1498170670,3570,3570,3570,3570,0
|
|
20230719,194700,1498170670,3570,3570,3570,3570,0
|
|
20230719,194600,1498170670,3570,3570,3570,3570,0
|
|
20230719,194500,1498170670,3570,3570,3570,3570,0
|
|
20230719,194400,1498170670,3570,3570,3570,3570,0
|
|
20230719,194300,1498170670,3570,3570,3570,3570,0
|
|
20230719,194200,1498170670,3570,3570,3570,3570,0
|
|
20230719,194100,1498170670,3570,3570,3570,3570,0
|
|
20230719,194000,1498170670,3570,3570,3570,3570,0
|
|
20230719,193900,1498170670,3570,3570,3570,3570,0
|
|
20230719,193800,1498170670,3570,3570,3570,3570,0
|
|
20230719,193700,1498170670,3570,3570,3570,3570,0
|
|
20230719,193600,1498170670,3570,3570,3570,3570,5491
|
|
20230719,193500,1498170670,3570,3570,3570,3570,0
|
|
20230719,193400,1498170670,3570,3570,3570,3570,0
|
|
20230719,193300,1498170670,3570,3570,3570,3570,0
|
|
20230719,193200,1498170670,3570,3570,3570,3570,0
|
|
20230719,193100,1498170670,3570,3570,3570,3570,0
|
|
20230719,193000,1498170670,3570,3570,3570,3570,0
|
|
20230719,192900,1498170670,3570,3570,3570,3570,0
|
|
20230719,192800,1498170670,3570,3570,3570,3570,0
|
|
20230719,192700,1498170670,3570,3570,3570,3570,0
|
|
20230719,192600,1498170670,3570,3570,3570,3570,0
|
|
20230719,192500,1498170670,3570,3570,3570,3570,0
|
|
20230719,192400,1498170670,3570,3570,3570,3570,0
|
|
20230719,192300,1498170670,3570,3570,3570,3570,0
|
|
20230719,192200,1498170670,3570,3570,3570,3570,0
|
|
20230719,192100,1498170670,3570,3570,3570,3570,0
|
|
20230719,192000,1498170670,3570,3570,3570,3570,0
|
|
20230719,191900,1498170670,3570,3570,3570,3570,0
|
|
20230719,191800,1498170670,3570,3570,3570,3570,0
|
|
20230719,191700,1498170670,3570,3570,3570,3570,0
|
|
20230719,191600,1498170670,3570,3570,3570,3570,0
|
|
20230719,191500,1498170670,3570,3570,3570,3570,0
|
|
20230719,191400,1498170670,3570,3570,3570,3570,0
|
|
20230719,191300,1498170670,3570,3570,3570,3570,0
|
|
20230719,191200,1498170670,3570,3570,3570,3570,0
|
|
20230719,191100,1498170670,3570,3570,3570,3570,0
|
|
20230719,191000,1498170670,3570,3570,3570,3570,0
|
|
20230719,190900,1498170670,3570,3570,3570,3570,0
|
|
20230719,190800,1498170670,3570,3570,3570,3570,0
|
|
20230719,190700,1498170670,3570,3570,3570,3570,0
|
|
20230719,190600,1498170670,3570,3570,3570,3570,5491
|
|
20230719,190500,1498170670,3570,3570,3570,3570,0
|
|
20230719,190400,1498170670,3570,3570,3570,3570,0
|
|
20230719,190300,1498170670,3570,3570,3570,3570,0
|
|
20230719,190200,1498170670,3570,3570,3570,3570,0
|
|
20230719,190100,1498170670,3570,3570,3570,3570,0
|
|
20230719,190000,1498170670,3570,3570,3570,3570,0
|
|
20230719,185900,1498170670,3570,3570,3570,3570,0
|
|
20230719,185800,1498170670,3570,3570,3570,3570,0
|
|
20230719,185700,1498170670,3570,3570,3570,3570,0
|
|
20230719,185600,1498170670,3570,3570,3570,3570,0
|
|
20230719,185500,1498170670,3570,3570,3570,3570,0
|
|
20230719,185400,1498170670,3570,3570,3570,3570,0
|
|
20230719,185300,1498170670,3570,3570,3570,3570,0
|
|
20230719,185200,1498170670,3570,3570,3570,3570,0
|
|
20230719,185100,1498170670,3570,3570,3570,3570,0
|
|
20230719,185000,1498170670,3570,3570,3570,3570,0
|
|
20230719,184900,1498170670,3570,3570,3570,3570,0
|
|
20230719,184800,1498170670,3570,3570,3570,3570,0
|
|
20230719,184700,1498170670,3570,3570,3570,3570,0
|
|
20230719,184600,1498170670,3570,3570,3570,3570,0
|
|
20230719,184500,1498170670,3570,3570,3570,3570,0
|
|
20230719,184400,1498170670,3570,3570,3570,3570,0
|
|
20230719,184300,1498170670,3570,3570,3570,3570,0
|
|
20230719,184200,1498170670,3570,3570,3570,3570,0
|
|
20230719,184100,1498170670,3570,3570,3570,3570,0
|
|
20230719,184000,1498170670,3570,3570,3570,3570,0
|
|
20230719,183900,1498170670,3570,3570,3570,3570,0
|
|
20230719,183800,1498170670,3570,3570,3570,3570,0
|
|
20230719,183700,1498170670,3570,3570,3570,3570,0
|
|
20230719,183600,1498170670,3570,3570,3570,3570,5491
|
|
20230719,183500,1498170670,3570,3570,3570,3570,0
|
|
20230719,183400,1498170670,3570,3570,3570,3570,0
|
|
20230719,183300,1498170670,3570,3570,3570,3570,0
|
|
20230719,183200,1498170670,3570,3570,3570,3570,0
|
|
20230719,183100,1498170670,3570,3570,3570,3570,0
|
|
20230719,183000,1498170670,3570,3570,3570,3570,0
|
|
20230719,182900,1498170670,3570,3570,3570,3570,0
|
|
20230719,182800,1498170670,3570,3570,3570,3570,0
|
|
20230719,182700,1498170670,3570,3570,3570,3570,0
|
|
20230719,182600,1498170670,3570,3570,3570,3570,0
|
|
20230719,182500,1498170670,3570,3570,3570,3570,0
|
|
20230719,182400,1498170670,3570,3570,3570,3570,0
|
|
20230719,182300,1498170670,3570,3570,3570,3570,0
|
|
20230719,182200,1498170670,3570,3570,3570,3570,0
|
|
20230719,182100,1498170670,3570,3570,3570,3570,0
|
|
20230719,182000,1498170670,3570,3570,3570,3570,0
|
|
20230719,181900,1498170670,3570,3570,3570,3570,0
|
|
20230719,181800,1498170670,3570,3570,3570,3570,0
|
|
20230719,181700,1498170670,3570,3570,3570,3570,0
|
|
20230719,181600,1498170670,3570,3570,3570,3570,0
|
|
20230719,181500,1498170670,3570,3570,3570,3570,0
|
|
20230719,181400,1498170670,3570,3570,3570,3570,0
|
|
20230719,181300,1498170670,3570,3570,3570,3570,0
|
|
20230719,181200,1498170670,3570,3570,3570,3570,0
|
|
20230719,181100,1498170670,3570,3570,3570,3570,0
|
|
20230719,181000,1498170670,3570,3570,3570,3570,0
|
|
20230719,180900,1498170670,3570,3570,3570,3570,0
|
|
20230719,180800,1498170670,3570,3570,3570,3570,0
|
|
20230719,180700,1498170670,3570,3570,3570,3570,0
|
|
20230719,180600,1498170670,3570,3570,3570,3570,5491
|
|
20230719,180500,1498170670,3570,3570,3570,3570,0
|
|
20230719,180400,1498170670,3570,3570,3570,3570,0
|
|
20230719,180300,1498170670,3570,3570,3570,3570,0
|
|
20230719,180200,1498170670,3570,3570,3570,3570,0
|
|
20230719,180100,1498170670,3570,3570,3570,3570,0
|
|
20230719,180000,1498170670,3570,3570,3570,3570,0
|
|
20230719,175900,1498170670,3570,3570,3570,3570,0
|
|
20230719,175800,1498170670,3570,3570,3570,3570,0
|
|
20230719,175700,1498170670,3570,3570,3570,3570,0
|
|
20230719,175600,1498170670,3570,3570,3570,3570,0
|
|
20230719,175500,1498170670,3570,3570,3570,3570,0
|
|
20230719,175400,1498170670,3570,3570,3570,3570,0
|
|
20230719,175300,1498170670,3570,3570,3570,3570,0
|
|
20230719,175200,1498170670,3570,3570,3570,3570,0
|
|
20230719,175100,1498170670,3570,3570,3570,3570,0
|
|
20230719,175000,1498170670,3570,3570,3570,3570,0
|
|
20230719,174900,1498170670,3570,3570,3570,3570,0
|
|
20230719,174800,1498170670,3570,3570,3570,3570,0
|
|
20230719,174700,1498170670,3570,3570,3570,3570,0
|
|
20230719,174600,1498170670,3570,3570,3570,3570,0
|
|
20230719,174500,1498170670,3570,3570,3570,3570,0
|
|
20230719,174400,1498170670,3570,3570,3570,3570,0
|
|
20230719,174300,1498170670,3570,3570,3570,3570,0
|
|
20230719,174200,1498170670,3570,3570,3570,3570,0
|
|
20230719,174100,1498170670,3570,3570,3570,3570,0
|
|
20230719,174000,1498170670,3570,3570,3570,3570,0
|
|
20230719,173900,1498170670,3570,3570,3570,3570,0
|
|
20230719,173800,1498170670,3570,3570,3570,3570,0
|
|
20230719,173700,1498170670,3570,3570,3570,3570,0
|
|
20230719,173600,1498170670,3570,3570,3570,3570,5491
|
|
20230719,173500,1498170670,3570,3570,3570,3570,0
|
|
20230719,173400,1498170670,3570,3570,3570,3570,0
|
|
20230719,173300,1498170670,3570,3570,3570,3570,0
|
|
20230719,173200,1498170670,3570,3570,3570,3570,0
|
|
20230719,173100,1498170670,3570,3570,3570,3570,0
|
|
20230719,173000,1498170670,3570,3570,3570,3570,0
|
|
20230719,172900,1498170670,3570,3570,3570,3570,0
|
|
20230719,172800,1498170670,3570,3570,3570,3570,0
|
|
20230719,172700,1498170670,3570,3570,3570,3570,0
|
|
20230719,172600,1498170670,3570,3570,3570,3570,0
|
|
20230719,172500,1498170670,3570,3570,3570,3570,0
|
|
20230719,172400,1498170670,3570,3570,3570,3570,0
|
|
20230719,172300,1498170670,3570,3570,3570,3570,0
|
|
20230719,172200,1498170670,3570,3570,3570,3570,0
|
|
20230719,172100,1498170670,3570,3570,3570,3570,0
|
|
20230719,172000,1498170670,3570,3570,3570,3570,0
|
|
20230719,171900,1498170670,3570,3570,3570,3570,0
|
|
20230719,171800,1498170670,3570,3570,3570,3570,0
|
|
20230719,171700,1498170670,3570,3570,3570,3570,0
|
|
20230719,171600,1498170670,3570,3570,3570,3570,0
|
|
20230719,171500,1498170670,3570,3570,3570,3570,0
|
|
20230719,171400,1498170670,3570,3570,3570,3570,0
|
|
20230719,171300,1498170670,3570,3570,3570,3570,0
|
|
20230719,171200,1498170670,3570,3570,3570,3570,0
|
|
20230719,171100,1498170670,3570,3570,3570,3570,0
|
|
20230719,171000,1498170670,3570,3570,3570,3570,0
|
|
20230719,170900,1498170670,3570,3570,3570,3570,0
|
|
20230719,170800,1498170670,3570,3570,3570,3570,0
|
|
20230719,170700,1498170670,3570,3570,3570,3570,0
|
|
20230719,170600,1498170670,3570,3570,3570,3570,5491
|
|
20230719,170500,1498170670,3570,3570,3570,3570,0
|
|
20230719,170400,1498170670,3570,3570,3570,3570,0
|
|
20230719,170300,1498170670,3570,3570,3570,3570,0
|
|
20230719,170200,1498170670,3570,3570,3570,3570,0
|
|
20230719,170100,1498170670,3570,3570,3570,3570,0
|
|
20230719,170000,1498170670,3570,3570,3570,3570,0
|
|
20230719,165900,1498170670,3570,3570,3570,3570,0
|
|
20230719,165800,1498170670,3570,3570,3570,3570,0
|
|
20230719,165700,1498170670,3570,3570,3570,3570,0
|
|
20230719,165600,1498170670,3570,3570,3570,3570,0
|
|
20230719,165500,1498170670,3570,3570,3570,3570,0
|
|
20230719,165400,1498170670,3570,3570,3570,3570,0
|
|
20230719,165300,1498170670,3570,3570,3570,3570,0
|
|
20230719,165200,1498170670,3570,3570,3570,3570,0
|
|
20230719,165100,1498170670,3570,3570,3570,3570,0
|
|
20230719,165000,1498170670,3570,3570,3570,3570,0
|
|
20230719,164900,1498170670,3570,3570,3570,3570,0
|
|
20230719,164800,1498170670,3570,3570,3570,3570,0
|
|
20230719,164700,1498170670,3570,3570,3570,3570,0
|
|
20230719,164600,1498170670,3570,3570,3570,3570,0
|
|
20230719,164500,1498170670,3570,3570,3570,3570,0
|
|
20230719,164400,1498170670,3570,3570,3570,3570,0
|
|
20230719,164300,1498170670,3570,3570,3570,3570,0
|
|
20230719,164200,1498170670,3570,3570,3570,3570,0
|
|
20230719,164100,1498170670,3570,3570,3570,3570,0
|
|
20230719,164000,1498170670,3570,3570,3570,3570,0
|
|
20230719,163900,1498170670,3570,3570,3570,3570,0
|
|
20230719,163800,1498170670,3570,3570,3570,3570,0
|
|
20230719,163700,1498170670,3570,3570,3570,3570,0
|
|
20230719,163600,1498170670,3570,3570,3570,3570,5491
|
|
20230719,163500,1498170670,3570,3570,3570,3570,0
|
|
20230719,163400,1498170670,3570,3570,3570,3570,0
|
|
20230719,163300,1498170670,3570,3570,3570,3570,0
|
|
20230719,163200,1498170670,3570,3570,3570,3570,0
|
|
20230719,163100,1498170670,3570,3570,3570,3570,0
|
|
20230719,163000,1498170670,3570,3570,3570,3570,0
|
|
20230719,162900,1498170670,3570,3570,3570,3570,0
|
|
20230719,162800,1498170670,3570,3570,3570,3570,0
|
|
20230719,162700,1498170670,3570,3570,3570,3570,0
|
|
20230719,162600,1498170670,3570,3570,3570,3570,0
|
|
20230719,162500,1498170670,3570,3570,3570,3570,0
|
|
20230719,162400,1498170670,3570,3570,3570,3570,0
|
|
20230719,162300,1498170670,3570,3570,3570,3570,0
|
|
20230719,162200,1498170670,3570,3570,3570,3570,0
|
|
20230719,162100,1498170670,3570,3570,3570,3570,0
|
|
20230719,162000,1498170670,3570,3570,3570,3570,0
|
|
20230719,161900,1498170670,3570,3570,3570,3570,0
|
|
20230719,161800,1498170670,3570,3570,3570,3570,0
|
|
20230719,161700,1498170670,3570,3570,3570,3570,0
|
|
20230719,161600,1498170670,3570,3570,3570,3570,0
|
|
20230719,161500,1498170670,3570,3570,3570,3570,0
|
|
20230719,161400,1498170670,3570,3570,3570,3570,0
|
|
20230719,161300,1498170670,3570,3570,3570,3570,0
|
|
20230719,161200,1498170670,3570,3570,3570,3570,0
|
|
20230719,161100,1498170670,3570,3570,3570,3570,0
|
|
20230719,161000,1498170670,3570,3570,3570,3570,0
|
|
20230719,160900,1498170670,3570,3570,3570,3570,0
|
|
20230719,160800,1498170670,3570,3570,3570,3570,0
|
|
20230719,160700,1498170670,3570,3570,3570,3570,0
|
|
20230719,160600,1498170670,3570,3570,3570,3570,5491
|
|
20230719,160500,1498170670,3570,3570,3570,3570,0
|
|
20230719,160400,1498170670,3570,3570,3570,3570,0
|
|
20230719,160300,1498170670,3570,3570,3570,3570,0
|
|
20230719,160200,1498170670,3570,3570,3570,3570,0
|
|
20230719,160100,1498170670,3570,3570,3570,3570,0
|
|
20230719,160000,1498170670,3570,3570,3570,3570,0
|
|
20230719,155900,1498170670,3570,3570,3570,3570,0
|
|
20230719,155800,1498170670,3570,3570,3570,3570,0
|
|
20230719,155700,1498170670,3570,3570,3570,3570,0
|
|
20230719,155600,1498170670,3570,3570,3570,3570,0
|
|
20230719,155500,1498170670,3570,3570,3570,3570,0
|
|
20230719,155400,1498170670,3570,3570,3570,3570,0
|
|
20230719,155300,1498170670,3570,3570,3570,3570,0
|
|
20230719,155200,1498170670,3570,3570,3570,3570,0
|
|
20230719,155100,1498170670,3570,3570,3570,3570,0
|
|
20230719,155000,1498170670,3570,3570,3570,3570,0
|
|
20230719,154900,1498170670,3570,3570,3570,3570,0
|
|
20230719,154800,1498170670,3570,3570,3570,3570,0
|
|
20230719,154700,1498170670,3570,3570,3570,3570,0
|
|
20230719,154600,1498170670,3570,3570,3570,3570,0
|
|
20230719,154500,1498170670,3570,3570,3570,3570,0
|
|
20230719,154400,1498170670,3570,3570,3570,3570,0
|
|
20230719,154300,1498170670,3570,3570,3570,3570,0
|
|
20230719,154200,1498170670,3570,3570,3570,3570,0
|
|
20230719,154100,1498170670,3570,3570,3570,3570,0
|
|
20230719,154000,1498170670,3570,3570,3570,3570,0
|
|
20230719,153900,1498170670,3570,3570,3570,3570,0
|
|
20230719,153800,1498170670,3570,3570,3570,3570,0
|
|
20230719,153700,1498170670,3570,3570,3570,3570,0
|
|
20230719,153600,1498170670,3570,3570,3570,3570,5491
|
|
20230719,153500,1498170670,3570,3570,3570,3570,0
|
|
20230719,153400,1498170670,3570,3570,3570,3570,0
|
|
20230719,153300,1498170670,3570,3570,3570,3570,0
|
|
20230719,153200,1498170670,3570,3570,3570,3570,0
|
|
20230719,153100,1498170670,3570,3570,3570,3570,0
|
|
20230719,153000,1498170670,3570,3570,3570,3570,5491
|
|
20230719,152900,1478567800,3570,3570,3570,3570,0
|
|
20230719,152800,1478567800,3570,3570,3570,3570,0
|
|
20230719,152700,1478567800,3570,3570,3570,3570,0
|
|
20230719,152600,1478567800,3570,3570,3570,3570,0
|
|
20230719,152500,1478567800,3570,3570,3570,3570,0
|
|
20230719,152400,1478567800,3570,3570,3570,3570,0
|
|
20230719,152300,1478567800,3570,3570,3570,3570,0
|
|
20230719,152200,1478567800,3570,3570,3570,3570,0
|
|
20230719,152100,1478567800,3570,3570,3570,3570,0
|
|
20230719,152000,1478567800,3570,3570,3570,3570,0
|
|
20230719,151900,1478567800,3570,3565,3570,3565,767
|
|
20230719,151800,1475830060,3565,3565,3565,3540,1874
|
|
20230719,151700,1469178415,3575,3575,3575,3535,15594
|
|
20230719,151600,1413937795,3575,3575,3575,3575,4
|
|
20230719,151500,1413923495,3575,3565,3575,3555,1327
|
|
20230719,151400,1409190370,3575,3570,3575,3570,833
|
|
20230719,151300,1406216445,3570,3575,3575,3545,1176
|
|
20230719,151200,1402040745,3575,3575,3580,3545,6381
|
|
20230719,151100,1379377190,3570,3570,3570,3570,1010
|
|
20230719,151000,1375771490,3575,3575,3575,3565,514
|
|
20230719,150900,1373938940,3565,3565,3565,3565,551
|
|
20230719,150800,1371974625,3570,3565,3570,3540,11953
|
|
20230719,150700,1329564115,3580,3580,3580,3580,148
|
|
20230719,150600,1329034275,3565,3570,3580,3565,109
|
|
20230719,150500,1328645595,3580,3580,3580,3580,523
|
|
20230719,150400,1326773255,3580,3585,3585,3580,828
|
|
20230719,150300,1323805875,3585,3565,3585,3565,7575
|
|
20230719,150200,1296711120,3565,3565,3565,3545,1086
|
|
20230719,150100,1292847855,3565,3560,3565,3545,1021
|
|
20230719,150000,1289219285,3545,3565,3565,3545,511
|
|
20230719,145900,1287400845,3545,3570,3570,3540,8513
|
|
20230719,145800,1257186925,3575,3575,3575,3575,174
|
|
20230719,145700,1256564875,3575,3575,3575,3575,317
|
|
20230719,145600,1255431600,3575,3575,3575,3575,1
|
|
20230719,145500,1255428025,3550,3570,3570,3545,19411
|
|
20230719,145400,1186448285,3580,3580,3580,3580,102
|
|
20230719,145300,1186083125,3580,3580,3580,3580,14
|
|
20230719,145200,1186033005,3580,3580,3580,3580,71
|
|
20230719,145100,1185778825,3580,3575,3585,3570,2720
|
|
20230719,145000,1176060380,3575,3580,3580,3575,300
|
|
20230719,144900,1174987705,3580,3580,3580,3580,151
|
|
20230719,144800,1174447125,3580,3580,3580,3580,79
|
|
20230719,144700,1174164305,3580,3580,3580,3580,50
|
|
20230719,144600,1173985305,3580,3580,3580,3580,200
|
|
20230719,144500,1173269305,3570,3570,3570,3570,18
|
|
20230719,144400,1173205045,3570,3570,3570,3570,0
|
|
20230719,144300,1173205045,3570,3575,3575,3570,2291
|
|
20230719,144200,1165020220,3575,3575,3575,3575,751
|
|
20230719,144100,1162335395,3575,3575,3575,3575,0
|
|
20230719,144000,1162335395,3575,3575,3575,3575,950
|
|
20230719,143900,1158939145,3575,3575,3575,3575,20
|
|
20230719,143800,1158867645,3580,3575,3580,3570,892
|
|
20230719,143700,1155678745,3570,3570,3570,3570,10
|
|
20230719,143600,1155643045,3570,3570,3570,3570,10
|
|
20230719,143500,1155607345,3575,3575,3575,3575,201
|
|
20230719,143400,1154888770,3570,3570,3570,3570,200
|
|
20230719,143300,1154174770,3570,3575,3575,3570,359
|
|
20230719,143200,1152891595,3575,3575,3575,3575,930
|
|
20230719,143100,1149566845,3575,3575,3575,3575,1631
|
|
20230719,143000,1143736020,3580,3580,3580,3580,0
|
|
20230719,142900,1143736020,3580,3580,3580,3580,18
|
|
20230719,142800,1143671580,3580,3580,3580,3580,0
|
|
20230719,142700,1143671580,3580,3580,3580,3580,485
|
|
20230719,142600,1141935280,3580,3585,3585,3580,115
|
|
20230719,142500,1141523080,3585,3585,3585,3585,0
|
|
20230719,142400,1141523080,3585,3585,3585,3585,2
|
|
20230719,142300,1141515910,3590,3590,3590,3590,0
|
|
20230719,142200,1141515910,3590,3590,3590,3590,0
|
|
20230719,142100,1141515910,3590,3590,3590,3590,20
|
|
20230719,142000,1141444110,3590,3590,3590,3590,2
|
|
20230719,141900,1141436930,3575,3575,3575,3575,0
|
|
20230719,141800,1141436930,3575,3575,3575,3575,1000
|
|
20230719,141700,1137861930,3575,3580,3580,3575,250
|
|
20230719,141600,1136967915,3580,3580,3580,3580,8
|
|
20230719,141500,1136939275,3575,3575,3575,3575,0
|
|
20230719,141400,1136939275,3575,3575,3575,3575,16
|
|
20230719,141300,1136882075,3575,3590,3590,3575,650
|
|
20230719,141200,1134557575,3590,3580,3590,3575,1218
|
|
20230719,141100,1130199205,3580,3580,3580,3580,1413
|
|
20230719,141000,1125140665,3580,3580,3580,3580,279
|
|
20230719,140900,1124141845,3580,3580,3580,3580,0
|
|
20230719,140800,1124141845,3580,3575,3580,3575,271
|
|
20230719,140700,1123172510,3575,3575,3575,3575,0
|
|
20230719,140600,1123172510,3575,3580,3580,3575,864
|
|
20230719,140500,1120082890,3580,3580,3585,3580,333
|
|
20230719,140400,1118889355,3580,3580,3585,3580,1044
|
|
20230719,140300,1115150440,3580,3580,3585,3580,83
|
|
20230719,140200,1114852925,3580,3580,3585,3580,30
|
|
20230719,140100,1114745515,3580,3580,3580,3580,55
|
|
20230719,140000,1114548615,3580,3580,3580,3580,90
|
|
20230719,135900,1114226415,3585,3585,3585,3585,0
|
|
20230719,135800,1114226415,3585,3580,3585,3580,336
|
|
20230719,135700,1113022295,3570,3570,3570,3570,20
|
|
20230719,135600,1112950895,3585,3585,3585,3585,300
|
|
20230719,135500,1111875395,3570,3570,3570,3570,622
|
|
20230719,135400,1109654855,3570,3570,3570,3570,38
|
|
20230719,135300,1109519195,3565,3570,3570,3565,398
|
|
20230719,135200,1108100025,3580,3570,3580,3570,1332
|
|
20230719,135100,1103338275,3575,3575,3575,3570,50
|
|
20230719,135000,1103159545,3570,3575,3575,3570,911
|
|
20230719,134900,1099904220,3575,3575,3575,3575,742
|
|
20230719,134800,1097251570,3575,3575,3575,3575,0
|
|
20230719,134700,1097251570,3575,3575,3575,3575,1
|
|
20230719,134600,1097247995,3575,3570,3575,3570,79
|
|
20230719,134500,1096965960,3570,3570,3570,3570,0
|
|
20230719,134400,1096965960,3570,3570,3570,3570,0
|
|
20230719,134300,1096965960,3570,3560,3570,3560,168
|
|
20230719,134200,1096366210,3560,3560,3560,3560,0
|
|
20230719,134100,1096366210,3560,3560,3560,3560,107
|
|
20230719,134000,1095985290,3555,3565,3565,3555,1561
|
|
20230719,133900,1090430205,3550,3550,3565,3540,21751
|
|
20230719,133800,1013345075,3545,3560,3560,3545,10000
|
|
20230719,133700,977844345,3570,3570,3570,3570,50
|
|
20230719,133600,977665845,3555,3565,3565,3550,11215
|
|
20230719,133500,937788050,3560,3565,3565,3560,300
|
|
20230719,133400,936720035,3565,3560,3565,3560,3184
|
|
20230719,133300,925378075,3560,3575,3575,3560,14198
|
|
20230719,133200,874783670,3575,3575,3575,3575,0
|
|
20230719,133100,874783670,3575,3575,3575,3575,0
|
|
20230719,133000,874783670,3575,3575,3575,3575,107
|
|
20230719,132900,874401145,3575,3570,3575,3570,1131
|
|
20230719,132800,870363465,3570,3575,3575,3570,614
|
|
20230719,132700,868169415,3575,3575,3575,3575,4
|
|
20230719,132600,868155115,3565,3570,3570,3565,200
|
|
20230719,132500,867442065,3570,3585,3585,3570,418
|
|
20230719,132400,865948305,3585,3585,3585,3585,0
|
|
20230719,132300,865948305,3585,3585,3585,3585,0
|
|
20230719,132200,865948305,3585,3585,3585,3585,2
|
|
20230719,132100,865941135,3590,3590,3590,3590,4949
|
|
20230719,132000,848174225,3590,3590,3590,3565,9009
|
|
20230719,131900,816013310,3590,3590,3590,3590,50
|
|
20230719,131800,815833810,3590,3575,3590,3575,550
|
|
20230719,131700,813866810,3575,3580,3580,3575,2258
|
|
20230719,131600,805789860,3580,3590,3590,3580,5510
|
|
20230719,131500,786045850,3590,3590,3590,3590,0
|
|
20230719,131400,786045850,3590,3590,3590,3590,100
|
|
20230719,131300,785686850,3590,3590,3590,3590,0
|
|
20230719,131200,785686850,3590,3590,3590,3590,0
|
|
20230719,131100,785686850,3590,3590,3590,3590,6
|
|
20230719,131000,785665310,3590,3595,3595,3590,1045
|
|
20230719,130900,781913260,3595,3595,3595,3595,150
|
|
20230719,130800,781374010,3600,3600,3600,3600,21
|
|
20230719,130700,781298410,3600,3600,3600,3600,3
|
|
20230719,130600,781287610,3615,3595,3615,3595,2034
|
|
20230719,130500,773952465,3595,3595,3595,3595,3
|
|
20230719,130400,773941680,3590,3595,3595,3590,5000
|
|
20230719,130300,755989810,3600,3600,3600,3600,0
|
|
20230719,130200,755989810,3600,3600,3600,3600,1
|
|
20230719,130100,755986210,3595,3595,3595,3595,0
|
|
20230719,130000,755986210,3595,3595,3595,3595,500
|
|
20230719,125900,754188710,3600,3600,3600,3600,0
|
|
20230719,125800,754188710,3600,3600,3600,3600,9
|
|
20230719,125700,754156310,3600,3600,3600,3600,0
|
|
20230719,125600,754156310,3600,3600,3600,3600,154
|
|
20230719,125500,753601910,3595,3595,3595,3595,23
|
|
20230719,125400,753519225,3595,3590,3595,3590,541
|
|
20230719,125300,751574915,3595,3595,3595,3595,283
|
|
20230719,125200,750557530,3600,3600,3600,3600,0
|
|
20230719,125100,750557530,3600,3600,3600,3600,762
|
|
20230719,125000,747814330,3600,3600,3600,3600,0
|
|
20230719,124900,747814330,3600,3600,3600,3600,400
|
|
20230719,124800,746374330,3600,3600,3600,3600,57
|
|
20230719,124700,746169130,3600,3600,3600,3595,3650
|
|
20230719,124600,733029205,3600,3605,3605,3600,30
|
|
20230719,124500,732921200,3615,3615,3615,3615,0
|
|
20230719,124400,732921200,3615,3615,3615,3615,1990
|
|
20230719,124300,725727350,3615,3615,3615,3615,205
|
|
20230719,124200,724986275,3615,3620,3620,3615,1327
|
|
20230719,124100,720184160,3620,3620,3620,3620,0
|
|
20230719,124000,720184160,3620,3620,3620,3620,5330
|
|
20230719,123900,700889560,3620,3620,3620,3620,0
|
|
20230719,123800,700889560,3620,3610,3620,3610,27
|
|
20230719,123700,700792020,3610,3610,3610,3610,754
|
|
20230719,123600,698070080,3610,3610,3610,3610,0
|
|
20230719,123500,698070080,3610,3610,3610,3610,106
|
|
20230719,123400,697687420,3610,3610,3610,3610,11
|
|
20230719,123300,697647710,3600,3610,3610,3600,999
|
|
20230719,123200,694044100,3610,3610,3610,3610,1271
|
|
20230719,123100,689455790,3605,3605,3605,3605,47
|
|
20230719,123000,689286355,3605,3610,3610,3605,256
|
|
20230719,122900,688363470,3605,3605,3605,3605,0
|
|
20230719,122800,688363470,3605,3605,3605,3605,0
|
|
20230719,122700,688363470,3605,3600,3605,3600,33
|
|
20230719,122600,688244650,3610,3610,3610,3610,100
|
|
20230719,122500,687883650,3610,3610,3610,3610,49
|
|
20230719,122400,687706760,3600,3600,3600,3600,32
|
|
20230719,122300,687591560,3600,3600,3600,3600,294
|
|
20230719,122200,686533160,3600,3605,3605,3600,69
|
|
20230719,122100,686284685,3605,3600,3605,3600,138
|
|
20230719,122000,685787460,3600,3600,3600,3600,236
|
|
20230719,121900,684937860,3600,3600,3600,3600,2
|
|
20230719,121800,684930660,3600,3600,3600,3600,296
|
|
20230719,121700,683865060,3600,3600,3600,3600,0
|
|
20230719,121600,683865060,3600,3600,3600,3600,388
|
|
20230719,121500,682468260,3605,3605,3605,3600,239
|
|
20230719,121400,681606690,3600,3600,3600,3600,294
|
|
20230719,121300,680548290,3600,3600,3600,3600,0
|
|
20230719,121200,680548290,3600,3600,3600,3600,1
|
|
20230719,121100,680544690,3605,3605,3605,3605,0
|
|
20230719,121000,680544690,3605,3605,3605,3605,0
|
|
20230719,120900,680544690,3605,3605,3605,3605,0
|
|
20230719,120800,680544690,3605,3605,3605,3605,22
|
|
20230719,120700,680465380,3610,3595,3610,3595,1004
|
|
20230719,120600,676851470,3610,3610,3610,3610,0
|
|
20230719,120500,676851470,3610,3610,3610,3610,0
|
|
20230719,120400,676851470,3610,3610,3610,3610,0
|
|
20230719,120300,676851470,3610,3610,3610,3610,0
|
|
20230719,120200,676851470,3610,3610,3610,3610,2
|
|
20230719,120100,676844250,3595,3595,3595,3595,70
|
|
20230719,120000,676592600,3610,3610,3610,3610,0
|
|
20230719,115900,676592600,3610,3610,3610,3610,12
|
|
20230719,115800,676549280,3590,3590,3590,3580,2050
|
|
20230719,115700,669202900,3585,3595,3595,3585,3000
|
|
20230719,115600,658440405,3590,3590,3590,3590,0
|
|
20230719,115500,658440405,3590,3590,3590,3590,0
|
|
20230719,115400,658440405,3590,3605,3605,3590,797
|
|
20230719,115300,655572005,3605,3605,3605,3605,10
|
|
20230719,115200,655535955,3600,3600,3600,3600,0
|
|
20230719,115100,655535955,3600,3600,3600,3600,0
|
|
20230719,115000,655535955,3600,3595,3600,3590,789
|
|
20230719,114900,652696835,3590,3590,3590,3590,0
|
|
20230719,114800,652696835,3590,3590,3590,3590,0
|
|
20230719,114700,652696835,3590,3590,3590,3590,0
|
|
20230719,114600,652696835,3590,3595,3595,3590,515
|
|
20230719,114500,650847920,3600,3600,3600,3600,16
|
|
20230719,114400,650790320,3595,3595,3595,3595,0
|
|
20230719,114300,650790320,3595,3595,3595,3595,129
|
|
20230719,114200,650326565,3595,3595,3595,3595,70
|
|
20230719,114100,650074915,3595,3590,3595,3590,500
|
|
20230719,114000,648279910,3585,3590,3590,3585,232
|
|
20230719,113900,647447035,3585,3590,3590,3585,831
|
|
20230719,113800,644464490,3590,3590,3590,3590,0
|
|
20230719,113700,644464490,3590,3590,3590,3590,500
|
|
20230719,113600,642669490,3590,3590,3590,3590,1
|
|
20230719,113500,642665900,3590,3590,3590,3590,730
|
|
20230719,113400,640045200,3590,3590,3590,3590,20
|
|
20230719,113300,639973400,3590,3590,3590,3590,1
|
|
20230719,113200,639969810,3585,3585,3585,3585,0
|
|
20230719,113100,639969810,3585,3585,3585,3585,0
|
|
20230719,113000,639969810,3585,3585,3585,3585,0
|
|
20230719,112900,639969810,3585,3600,3600,3585,2650
|
|
20230719,112800,630462115,3595,3595,3595,3595,531
|
|
20230719,112700,628553170,3600,3600,3600,3600,667
|
|
20230719,112600,626151970,3595,3585,3595,3585,2
|
|
20230719,112500,626144790,3585,3595,3595,3585,2400
|
|
20230719,112400,617531475,3595,3600,3600,3595,2935
|
|
20230719,112300,606968485,3600,3600,3600,3600,0
|
|
20230719,112200,606968485,3600,3620,3620,3600,904
|
|
20230719,112100,603714025,3620,3620,3620,3620,2
|
|
20230719,112000,603706785,3620,3620,3620,3620,0
|
|
20230719,111900,603706785,3620,3620,3620,3620,52
|
|
20230719,111800,603518545,3600,3600,3600,3600,0
|
|
20230719,111700,603518545,3600,3600,3600,3600,25
|
|
20230719,111600,603428545,3600,3605,3605,3600,1723
|
|
20230719,111500,597223830,3620,3620,3620,3620,70
|
|
20230719,111400,596970430,3605,3605,3605,3605,0
|
|
20230719,111300,596970430,3605,3605,3605,3605,0
|
|
20230719,111200,596970430,3605,3610,3610,3605,1600
|
|
20230719,111100,591201865,3610,3610,3610,3610,0
|
|
20230719,111000,591201865,3610,3610,3610,3610,1901
|
|
20230719,110900,584339255,3610,3610,3610,3610,3001
|
|
20230719,110800,573505645,3610,3610,3610,3610,55
|
|
20230719,110700,573307095,3610,3625,3625,3610,1396
|
|
20230719,110600,568265570,3630,3630,3630,3630,0
|
|
20230719,110500,568265570,3630,3630,3630,3630,4
|
|
20230719,110400,568251050,3635,3610,3635,3610,203
|
|
20230719,110300,567516835,3610,3625,3625,3610,4339
|
|
20230719,110200,551817140,3630,3630,3630,3630,0
|
|
20230719,110100,551817140,3630,3630,3630,3630,0
|
|
20230719,110000,551817140,3630,3630,3630,3630,103
|
|
20230719,105900,551443250,3630,3630,3630,3630,300
|
|
20230719,105800,550354250,3620,3620,3620,3620,0
|
|
20230719,105700,550354250,3620,3620,3620,3620,13
|
|
20230719,105600,550307190,3630,3625,3630,3625,603
|
|
20230719,105500,548120800,3625,3625,3625,3625,114
|
|
20230719,105400,547707550,3625,3625,3625,3625,338
|
|
20230719,105300,546482300,3620,3620,3620,3620,0
|
|
20230719,105200,546482300,3620,3620,3620,3620,278
|
|
20230719,105100,545475940,3640,3640,3640,3640,9
|
|
20230719,105000,545443180,3640,3640,3640,3640,0
|
|
20230719,104900,545443180,3640,3625,3640,3625,2891
|
|
20230719,104800,534956360,3620,3620,3620,3620,1
|
|
20230719,104700,534952740,3620,3620,3620,3620,10
|
|
20230719,104600,534916540,3620,3620,3620,3620,60
|
|
20230719,104500,534699340,3625,3625,3625,3625,0
|
|
20230719,104400,534699340,3625,3625,3625,3625,0
|
|
20230719,104300,534699340,3625,3625,3625,3625,500
|
|
20230719,104200,532886840,3625,3620,3625,3620,340
|
|
20230719,104100,531654540,3620,3620,3620,3620,1413
|
|
20230719,104000,526539480,3625,3625,3625,3625,3
|
|
20230719,103900,526528605,3620,3620,3620,3620,0
|
|
20230719,103800,526528605,3620,3625,3625,3620,605
|
|
20230719,103700,524337480,3625,3625,3625,3625,3
|
|
20230719,103600,524326605,3620,3620,3620,3620,10
|
|
20230719,103500,524290405,3625,3625,3625,3625,0
|
|
20230719,103400,524290405,3625,3625,3625,3625,0
|
|
20230719,103300,524290405,3625,3625,3625,3625,130
|
|
20230719,103200,523819155,3630,3630,3630,3630,30
|
|
20230719,103100,523710255,3635,3635,3635,3635,2
|
|
20230719,103000,523702985,3635,3635,3635,3635,20
|
|
20230719,102900,523630285,3620,3620,3620,3620,2
|
|
20230719,102800,523623045,3625,3625,3625,3625,0
|
|
20230719,102700,523623045,3625,3625,3625,3625,721
|
|
20230719,102600,521009420,3640,3640,3640,3640,0
|
|
20230719,102500,521009420,3640,3630,3640,3630,2040
|
|
20230719,102400,513603820,3640,3640,3640,3640,0
|
|
20230719,102300,513603820,3640,3640,3640,3640,30
|
|
20230719,102200,513494620,3630,3630,3630,3630,300
|
|
20230719,102100,512405620,3640,3630,3640,3630,758
|
|
20230719,102000,509652570,3630,3630,3630,3630,1
|
|
20230719,101900,509648940,3640,3640,3640,3640,300
|
|
20230719,101800,508556940,3640,3640,3640,3640,10
|
|
20230719,101700,508520540,3640,3640,3640,3640,1000
|
|
20230719,101600,504880540,3630,3640,3640,3630,600
|
|
20230719,101500,502701540,3640,3640,3640,3640,213
|
|
20230719,101400,501926220,3640,3640,3640,3640,417
|
|
20230719,101300,500408340,3640,3640,3640,3640,447
|
|
20230719,101200,498781260,3640,3640,3640,3640,10
|
|
20230719,101100,498744860,3640,3640,3640,3640,13
|
|
20230719,101000,498697540,3630,3630,3630,3630,0
|
|
20230719,100900,498697540,3630,3630,3630,3630,592
|
|
20230719,100800,496548580,3630,3630,3630,3630,0
|
|
20230719,100700,496548580,3630,3635,3635,3630,500
|
|
20230719,100600,494731585,3640,3645,3645,3640,20
|
|
20230719,100500,494658725,3650,3640,3650,3640,1675
|
|
20230719,100400,488545975,3640,3650,3650,3640,1992
|
|
20230719,100300,481287385,3650,3640,3650,3640,274
|
|
20230719,100200,480289555,3640,3640,3640,3640,55
|
|
20230719,100100,480089355,3635,3650,3650,3635,1316
|
|
20230719,100000,475303055,3650,3645,3650,3645,909
|
|
20230719,095900,471989730,3645,3645,3665,3645,150
|
|
20230719,095800,471440980,3650,3645,3650,3635,1745
|
|
20230719,095700,465076165,3645,3635,3645,3635,1533
|
|
20230719,095600,459497520,3625,3635,3640,3625,5898
|
|
20230719,095500,438084900,3635,3615,3635,3615,3626
|
|
20230719,095400,424943105,3605,3600,3605,3600,2511
|
|
20230719,095300,415901005,3600,3590,3600,3590,3253
|
|
20230719,095200,404205920,3580,3580,3580,3580,220
|
|
20230719,095100,403418320,3580,3580,3580,3580,2
|
|
20230719,095000,403411160,3580,3580,3580,3580,460
|
|
20230719,094900,401764360,3580,3600,3600,3580,785
|
|
20230719,094800,398949130,3600,3580,3605,3575,3751
|
|
20230719,094700,385445725,3585,3580,3585,3570,22500
|
|
20230719,094600,304984500,3580,3580,3580,3580,696
|
|
20230719,094500,302492820,3580,3580,3580,3580,1
|
|
20230719,094400,302489240,3575,3580,3585,3575,1646
|
|
20230719,094300,296599900,3585,3585,3585,3580,1915
|
|
20230719,094200,289737125,3595,3585,3595,3585,235
|
|
20230719,094100,288894330,3585,3590,3590,3585,57
|
|
20230719,094000,288689880,3595,3600,3600,3595,25
|
|
20230719,093900,288599965,3610,3610,3610,3610,533
|
|
20230719,093800,286675835,3610,3595,3615,3595,808
|
|
20230719,093700,283761215,3595,3580,3595,3580,578
|
|
20230719,093600,281687730,3595,3585,3595,3585,1155
|
|
20230719,093500,277540555,3595,3595,3595,3595,12
|
|
20230719,093400,277497415,3595,3595,3595,3595,571
|
|
20230719,093300,275444670,3575,3590,3595,3575,1994
|
|
20230719,093200,268285830,3570,3570,3580,3570,3310
|
|
20230719,093100,256449550,3570,3570,3570,3570,552
|
|
20230719,093000,254478910,3570,3580,3580,3570,3276
|
|
20230719,092900,242783040,3580,3575,3580,3570,353
|
|
20230719,092800,241522605,3575,3580,3580,3575,821
|
|
20230719,092700,238587030,3580,3580,3585,3580,3138
|
|
20230719,092600,227344120,3580,3570,3580,3570,41
|
|
20230719,092500,227197410,3570,3580,3580,3570,5296
|
|
20230719,092400,208279500,3580,3575,3580,3575,1073
|
|
20230719,092300,204438670,3580,3580,3580,3580,60
|
|
20230719,092200,204223870,3580,3580,3580,3580,13
|
|
20230719,092100,204177330,3570,3570,3570,3570,4618
|
|
20230719,092000,187691070,3570,3580,3580,3570,1906
|
|
20230719,091900,180876605,3580,3580,3580,3575,1313
|
|
20230719,091800,176176750,3580,3585,3590,3580,3363
|
|
20230719,091700,164123945,3585,3585,3590,3585,734
|
|
20230719,091600,161489905,3585,3585,3585,3585,3
|
|
20230719,091500,161479150,3580,3590,3590,3580,270
|
|
20230719,091400,160510475,3590,3575,3590,3570,6591
|
|
20230719,091300,136961580,3575,3590,3590,3575,2927
|
|
20230719,091200,126484340,3585,3595,3595,3585,1975
|
|
20230719,091100,119403445,3585,3585,3595,3580,2136
|
|
20230719,091000,111747615,3585,3595,3595,3580,5901
|
|
20230719,090900,90601030,3590,3600,3600,3590,475
|
|
20230719,090800,88893795,3600,3600,3600,3590,2433
|
|
20230719,090700,80147085,3600,3610,3610,3595,3776
|
|
20230719,090600,66564320,3610,3610,3610,3610,53
|
|
20230719,090500,66372990,3605,3625,3625,3605,6226
|
|
20230719,090400,43859575,3625,3630,3635,3625,1288
|
|
20230719,090300,39187830,3625,3630,3630,3620,2568
|
|
20230719,090200,29874520,3635,3640,3650,3635,1951
|
|
20230719,090100,22775985,3665,3670,3670,3665,478
|
|
20230719,090000,21022985,3635,3660,3670,3620,5769
|