601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,185800,6194951530,8400,8400,8400,8400,16669
|
|
20230719,185700,6194951530,8400,8400,8400,8400,0
|
|
20230719,185600,6194951530,8400,8400,8400,8400,0
|
|
20230719,185500,6194951530,8400,8400,8400,8400,0
|
|
20230719,185400,6194951530,8400,8400,8400,8400,0
|
|
20230719,185300,6194951530,8400,8400,8400,8400,0
|
|
20230719,185200,6194951530,8400,8400,8400,8400,0
|
|
20230719,185100,6194951530,8400,8400,8400,8400,0
|
|
20230719,185000,6194951530,8400,8400,8400,8400,0
|
|
20230719,184900,6194951530,8400,8400,8400,8400,0
|
|
20230719,184800,6194951530,8400,8400,8400,8400,0
|
|
20230719,184700,6194951530,8400,8400,8400,8400,0
|
|
20230719,184600,6194951530,8400,8400,8400,8400,0
|
|
20230719,184500,6194951530,8400,8400,8400,8400,0
|
|
20230719,184400,6194951530,8400,8400,8400,8400,0
|
|
20230719,184300,6194951530,8400,8400,8400,8400,0
|
|
20230719,184200,6194951530,8400,8400,8400,8400,0
|
|
20230719,184100,6194951530,8400,8400,8400,8400,0
|
|
20230719,184000,6194951530,8400,8400,8400,8400,0
|
|
20230719,183900,6194951530,8400,8400,8400,8400,0
|
|
20230719,183800,6194951530,8400,8400,8400,8400,0
|
|
20230719,183700,6194951530,8400,8400,8400,8400,0
|
|
20230719,183600,6194951530,8400,8400,8400,8400,0
|
|
20230719,183500,6194951530,8400,8400,8400,8400,0
|
|
20230719,183400,6194951530,8400,8400,8400,8400,0
|
|
20230719,183300,6194951530,8400,8400,8400,8400,0
|
|
20230719,183200,6194951530,8400,8400,8400,8400,0
|
|
20230719,183100,6194951530,8400,8400,8400,8400,0
|
|
20230719,183000,6194951530,8400,8400,8400,8400,0
|
|
20230719,182900,6194951530,8400,8400,8400,8400,0
|
|
20230719,182800,6194951530,8400,8400,8400,8400,16669
|
|
20230719,182700,6194951530,8400,8400,8400,8400,0
|
|
20230719,182600,6194951530,8400,8400,8400,8400,0
|
|
20230719,182500,6194951530,8400,8400,8400,8400,0
|
|
20230719,182400,6194951530,8400,8400,8400,8400,0
|
|
20230719,182300,6194951530,8400,8400,8400,8400,0
|
|
20230719,182200,6194951530,8400,8400,8400,8400,0
|
|
20230719,182100,6194951530,8400,8400,8400,8400,0
|
|
20230719,182000,6194951530,8400,8400,8400,8400,0
|
|
20230719,181900,6194951530,8400,8400,8400,8400,0
|
|
20230719,181800,6194951530,8400,8400,8400,8400,0
|
|
20230719,181700,6194951530,8400,8400,8400,8400,0
|
|
20230719,181600,6194951530,8400,8400,8400,8400,0
|
|
20230719,181500,6194951530,8400,8400,8400,8400,0
|
|
20230719,181400,6194951530,8400,8400,8400,8400,0
|
|
20230719,181300,6194951530,8400,8400,8400,8400,0
|
|
20230719,181200,6194951530,8400,8400,8400,8400,0
|
|
20230719,181100,6194951530,8400,8400,8400,8400,0
|
|
20230719,181000,6194951530,8400,8400,8400,8400,0
|
|
20230719,180900,6194951530,8400,8400,8400,8400,0
|
|
20230719,180800,6194951530,8400,8400,8400,8400,0
|
|
20230719,180700,6194951530,8400,8400,8400,8400,0
|
|
20230719,180600,6194951530,8400,8400,8400,8400,0
|
|
20230719,180500,6194951530,8400,8400,8400,8400,0
|
|
20230719,180400,6194951530,8400,8400,8400,8400,0
|
|
20230719,180300,6194951530,8400,8400,8400,8400,0
|
|
20230719,180200,6194951530,8400,8400,8400,8400,0
|
|
20230719,180100,6194951530,8400,8400,8400,8400,0
|
|
20230719,180000,6194951530,8400,8400,8400,8400,0
|
|
20230719,175900,6194951530,8400,8400,8400,8400,0
|
|
20230719,175800,6194951530,8400,8400,8400,8400,16669
|
|
20230719,175700,6194951530,8400,8400,8400,8400,0
|
|
20230719,175600,6194951530,8400,8400,8400,8400,0
|
|
20230719,175500,6194951530,8400,8400,8400,8400,0
|
|
20230719,175400,6194951530,8400,8400,8400,8400,0
|
|
20230719,175300,6194951530,8400,8400,8400,8400,0
|
|
20230719,175200,6194951530,8400,8400,8400,8400,0
|
|
20230719,175100,6194951530,8400,8400,8400,8400,0
|
|
20230719,175000,6194951530,8400,8400,8400,8400,0
|
|
20230719,174900,6194951530,8400,8400,8400,8400,0
|
|
20230719,174800,6194951530,8400,8400,8400,8400,0
|
|
20230719,174700,6194951530,8400,8400,8400,8400,0
|
|
20230719,174600,6194951530,8400,8400,8400,8400,0
|
|
20230719,174500,6194951530,8400,8400,8400,8400,0
|
|
20230719,174400,6194951530,8400,8400,8400,8400,0
|
|
20230719,174300,6194951530,8400,8400,8400,8400,0
|
|
20230719,174200,6194951530,8400,8400,8400,8400,0
|
|
20230719,174100,6194951530,8400,8400,8400,8400,0
|
|
20230719,174000,6194951530,8400,8400,8400,8400,0
|
|
20230719,173900,6194951530,8400,8400,8400,8400,0
|
|
20230719,173800,6194951530,8400,8400,8400,8400,0
|
|
20230719,173700,6194951530,8400,8400,8400,8400,0
|
|
20230719,173600,6194951530,8400,8400,8400,8400,0
|
|
20230719,173500,6194951530,8400,8400,8400,8400,0
|
|
20230719,173400,6194951530,8400,8400,8400,8400,0
|
|
20230719,173300,6194951530,8400,8400,8400,8400,0
|
|
20230719,173200,6194951530,8400,8400,8400,8400,0
|
|
20230719,173100,6194951530,8400,8400,8400,8400,0
|
|
20230719,173000,6194951530,8400,8400,8400,8400,0
|
|
20230719,172900,6194951530,8400,8400,8400,8400,0
|
|
20230719,172800,6194951530,8400,8400,8400,8400,16669
|
|
20230719,172700,6194951530,8400,8400,8400,8400,0
|
|
20230719,172600,6194951530,8400,8400,8400,8400,0
|
|
20230719,172500,6194951530,8400,8400,8400,8400,0
|
|
20230719,172400,6194951530,8400,8400,8400,8400,0
|
|
20230719,172300,6194951530,8400,8400,8400,8400,0
|
|
20230719,172200,6194951530,8400,8400,8400,8400,0
|
|
20230719,172100,6194951530,8400,8400,8400,8400,0
|
|
20230719,172000,6194951530,8400,8400,8400,8400,0
|
|
20230719,171900,6194951530,8400,8400,8400,8400,0
|
|
20230719,171800,6194951530,8400,8400,8400,8400,0
|
|
20230719,171700,6194951530,8400,8400,8400,8400,0
|
|
20230719,171600,6194951530,8400,8400,8400,8400,0
|
|
20230719,171500,6194951530,8400,8400,8400,8400,0
|
|
20230719,171400,6194951530,8400,8400,8400,8400,0
|
|
20230719,171300,6194951530,8400,8400,8400,8400,0
|
|
20230719,171200,6194951530,8400,8400,8400,8400,0
|
|
20230719,171100,6194951530,8400,8400,8400,8400,0
|
|
20230719,171000,6194951530,8400,8400,8400,8400,0
|
|
20230719,170900,6194951530,8400,8400,8400,8400,0
|
|
20230719,170800,6194951530,8400,8400,8400,8400,0
|
|
20230719,170700,6194951530,8400,8400,8400,8400,0
|
|
20230719,170600,6194951530,8400,8400,8400,8400,0
|
|
20230719,170500,6194951530,8400,8400,8400,8400,0
|
|
20230719,170400,6194951530,8400,8400,8400,8400,0
|
|
20230719,170300,6194951530,8400,8400,8400,8400,0
|
|
20230719,170200,6194951530,8400,8400,8400,8400,0
|
|
20230719,170100,6194951530,8400,8400,8400,8400,0
|
|
20230719,170000,6194951530,8400,8400,8400,8400,0
|
|
20230719,165900,6194951530,8400,8400,8400,8400,0
|
|
20230719,165800,6194951530,8400,8400,8400,8400,16669
|
|
20230719,165700,6194951530,8400,8400,8400,8400,0
|
|
20230719,165600,6194951530,8400,8400,8400,8400,0
|
|
20230719,165500,6194951530,8400,8400,8400,8400,0
|
|
20230719,165400,6194951530,8400,8400,8400,8400,0
|
|
20230719,165300,6194951530,8400,8400,8400,8400,0
|
|
20230719,165200,6194951530,8400,8400,8400,8400,0
|
|
20230719,165100,6194951530,8400,8400,8400,8400,0
|
|
20230719,165000,6194951530,8400,8400,8400,8400,0
|
|
20230719,164900,6194951530,8400,8400,8400,8400,0
|
|
20230719,164800,6194951530,8400,8400,8400,8400,0
|
|
20230719,164700,6194951530,8400,8400,8400,8400,0
|
|
20230719,164600,6194951530,8400,8400,8400,8400,0
|
|
20230719,164500,6194951530,8400,8400,8400,8400,0
|
|
20230719,164400,6194951530,8400,8400,8400,8400,0
|
|
20230719,164300,6194951530,8400,8400,8400,8400,0
|
|
20230719,164200,6194951530,8400,8400,8400,8400,0
|
|
20230719,164100,6194951530,8400,8400,8400,8400,0
|
|
20230719,164000,6194951530,8400,8400,8400,8400,0
|
|
20230719,163900,6194951530,8400,8400,8400,8400,0
|
|
20230719,163800,6194951530,8400,8400,8400,8400,0
|
|
20230719,163700,6194951530,8400,8400,8400,8400,0
|
|
20230719,163600,6194951530,8400,8400,8400,8400,0
|
|
20230719,163500,6194951530,8400,8400,8400,8400,0
|
|
20230719,163400,6194951530,8400,8400,8400,8400,0
|
|
20230719,163300,6194951530,8400,8400,8400,8400,0
|
|
20230719,163200,6194951530,8400,8400,8400,8400,0
|
|
20230719,163100,6194951530,8400,8400,8400,8400,0
|
|
20230719,163000,6194951530,8400,8400,8400,8400,0
|
|
20230719,162900,6194951530,8400,8400,8400,8400,0
|
|
20230719,162800,6194951530,8400,8400,8400,8400,16669
|
|
20230719,162700,6194951530,8400,8400,8400,8400,0
|
|
20230719,162600,6194951530,8400,8400,8400,8400,0
|
|
20230719,162500,6194951530,8400,8400,8400,8400,0
|
|
20230719,162400,6194951530,8400,8400,8400,8400,0
|
|
20230719,162300,6194951530,8400,8400,8400,8400,0
|
|
20230719,162200,6194951530,8400,8400,8400,8400,0
|
|
20230719,162100,6194951530,8400,8400,8400,8400,0
|
|
20230719,162000,6194951530,8400,8400,8400,8400,0
|
|
20230719,161900,6194951530,8400,8400,8400,8400,0
|
|
20230719,161800,6194951530,8400,8400,8400,8400,0
|
|
20230719,161700,6194951530,8400,8400,8400,8400,0
|
|
20230719,161600,6194951530,8400,8400,8400,8400,0
|
|
20230719,161500,6194951530,8400,8400,8400,8400,0
|
|
20230719,161400,6194951530,8400,8400,8400,8400,0
|
|
20230719,161300,6194951530,8400,8400,8400,8400,0
|
|
20230719,161200,6194951530,8400,8400,8400,8400,0
|
|
20230719,161100,6194951530,8400,8400,8400,8400,0
|
|
20230719,161000,6194951530,8400,8400,8400,8400,0
|
|
20230719,160900,6194951530,8400,8400,8400,8400,0
|
|
20230719,160800,6194951530,8400,8400,8400,8400,0
|
|
20230719,160700,6194951530,8400,8400,8400,8400,0
|
|
20230719,160600,6194951530,8400,8400,8400,8400,0
|
|
20230719,160500,6194951530,8400,8400,8400,8400,0
|
|
20230719,160400,6194951530,8400,8400,8400,8400,0
|
|
20230719,160300,6194951530,8400,8400,8400,8400,0
|
|
20230719,160200,6194951530,8400,8400,8400,8400,0
|
|
20230719,160100,6194951530,8400,8400,8400,8400,0
|
|
20230719,160000,6194951530,8400,8400,8400,8400,0
|
|
20230719,155900,6194951530,8400,8400,8400,8400,0
|
|
20230719,155800,6194951530,8400,8400,8400,8400,16669
|
|
20230719,155700,6194951530,8400,8400,8400,8400,0
|
|
20230719,155600,6194951530,8400,8400,8400,8400,0
|
|
20230719,155500,6194951530,8400,8400,8400,8400,0
|
|
20230719,155400,6194951530,8400,8400,8400,8400,0
|
|
20230719,155300,6194951530,8400,8400,8400,8400,0
|
|
20230719,155200,6194951530,8400,8400,8400,8400,0
|
|
20230719,155100,6194951530,8400,8400,8400,8400,0
|
|
20230719,155000,6194951530,8400,8400,8400,8400,0
|
|
20230719,154900,6194951530,8400,8400,8400,8400,0
|
|
20230719,154800,6194951530,8400,8400,8400,8400,0
|
|
20230719,154700,6194951530,8400,8400,8400,8400,0
|
|
20230719,154600,6194951530,8400,8400,8400,8400,0
|
|
20230719,154500,6194951530,8400,8400,8400,8400,0
|
|
20230719,154400,6194951530,8400,8400,8400,8400,0
|
|
20230719,154300,6194951530,8400,8400,8400,8400,0
|
|
20230719,154200,6194951530,8400,8400,8400,8400,0
|
|
20230719,154100,6194951530,8400,8400,8400,8400,0
|
|
20230719,154000,6194951530,8400,8400,8400,8400,0
|
|
20230719,153900,6194951530,8400,8400,8400,8400,0
|
|
20230719,153800,6194951530,8400,8400,8400,8400,0
|
|
20230719,153700,6194951530,8400,8400,8400,8400,0
|
|
20230719,153600,6194951530,8400,8400,8400,8400,0
|
|
20230719,153500,6194951530,8400,8400,8400,8400,0
|
|
20230719,153400,6194951530,8400,8400,8400,8400,0
|
|
20230719,153300,6194951530,8400,8400,8400,8400,0
|
|
20230719,153200,6194951530,8400,8400,8400,8400,0
|
|
20230719,153100,6194951530,8400,8400,8400,8400,0
|
|
20230719,153000,6194951530,8400,8400,8400,8400,16669
|
|
20230719,152900,6054931930,8430,8430,8430,8430,0
|
|
20230719,152800,6054931930,8430,8430,8430,8430,0
|
|
20230719,152700,6054931930,8430,8430,8430,8430,0
|
|
20230719,152600,6054931930,8430,8430,8430,8430,0
|
|
20230719,152500,6054931930,8430,8430,8430,8430,0
|
|
20230719,152400,6054931930,8430,8430,8430,8430,0
|
|
20230719,152300,6054931930,8430,8430,8430,8430,0
|
|
20230719,152200,6054931930,8430,8430,8430,8430,0
|
|
20230719,152100,6054931930,8430,8430,8430,8430,0
|
|
20230719,152000,6054931930,8430,8430,8430,8430,0
|
|
20230719,151900,6054931930,8430,8430,8430,8410,4043
|
|
20230719,151800,6020894610,8430,8430,8430,8420,2053
|
|
20230719,151700,6003608210,8420,8430,8430,8420,5228
|
|
20230719,151600,5959540150,8440,8440,8440,8430,249
|
|
20230719,151500,5957438730,8440,8430,8440,8430,970
|
|
20230719,151400,5949254470,8430,8420,8440,8420,704
|
|
20230719,151300,5943313130,8420,8440,8440,8420,796
|
|
20230719,151200,5936606600,8440,8430,8440,8420,2592
|
|
20230719,151100,5914766030,8440,8430,8440,8430,404
|
|
20230719,151000,5911360290,8430,8430,8430,8420,1062
|
|
20230719,150900,5902414880,8430,8430,8440,8420,661
|
|
20230719,150800,5896843090,8430,8440,8440,8430,2511
|
|
20230719,150700,5875675290,8440,8440,8440,8430,683
|
|
20230719,150600,5869913850,8440,8440,8440,8430,699
|
|
20230719,150500,5864014380,8440,8440,8440,8440,1201
|
|
20230719,150400,5853877940,8440,8440,8440,8440,919
|
|
20230719,150300,5846121580,8440,8430,8440,8430,1565
|
|
20230719,150200,5832927280,8430,8430,8430,8420,318
|
|
20230719,150100,5830248540,8430,8430,8430,8420,66
|
|
20230719,150000,5829692390,8430,8420,8430,8420,2788
|
|
20230719,145900,5806217080,8420,8420,8420,8410,1065
|
|
20230719,145800,5797259780,8410,8420,8420,8410,617
|
|
20230719,145700,5792065780,8420,8410,8420,8410,341
|
|
20230719,145600,5789195870,8410,8410,8410,8410,44
|
|
20230719,145500,5788825830,8410,8410,8420,8410,866
|
|
20230719,145400,5781542150,8410,8400,8410,8400,259
|
|
20230719,145300,5779364250,8400,8400,8400,8390,3954
|
|
20230719,145200,5746150670,8400,8400,8400,8400,558
|
|
20230719,145100,5741463470,8400,8400,8410,8400,2917
|
|
20230719,145000,5716958400,8410,8410,8410,8410,668
|
|
20230719,144900,5711340520,8420,8410,8420,8410,753
|
|
20230719,144800,5705006160,8400,8430,8440,8400,22957
|
|
20230719,144700,5512009400,8430,8430,8430,8430,146
|
|
20230719,144600,5510778620,8430,8420,8430,8420,2164
|
|
20230719,144500,5492557190,8420,8420,8420,8410,64
|
|
20230719,144400,5492018620,8420,8420,8420,8420,408
|
|
20230719,144300,5488583260,8420,8420,8420,8410,30
|
|
20230719,144200,5488330760,8420,8410,8420,8410,607
|
|
20230719,144100,5483225870,8410,8410,8410,8400,1374
|
|
20230719,144000,5471676180,8420,8420,8420,8410,893
|
|
20230719,143900,5464159420,8420,8420,8420,8420,0
|
|
20230719,143800,5464159420,8420,8430,8430,8420,11
|
|
20230719,143700,5464066790,8430,8430,8430,8430,13
|
|
20230719,143600,5463957200,8430,8410,8430,8410,495
|
|
20230719,143500,5459793690,8410,8410,8410,8410,191
|
|
20230719,143400,5458187380,8400,8420,8420,8400,1047
|
|
20230719,143300,5449389530,8410,8430,8430,8410,2049
|
|
20230719,143200,5432155590,8430,8430,8430,8430,6
|
|
20230719,143100,5432105010,8430,8410,8430,8410,3495
|
|
20230719,143000,5402679030,8420,8420,8420,8410,465
|
|
20230719,142900,5398768340,8420,8430,8430,8410,2527
|
|
20230719,142800,5377486660,8430,8430,8430,8430,426
|
|
20230719,142700,5373895480,8430,8420,8430,8420,372
|
|
20230719,142600,5370762740,8420,8420,8420,8420,198
|
|
20230719,142500,5369095580,8420,8420,8420,8420,507
|
|
20230719,142400,5364826640,8420,8420,8420,8410,2027
|
|
20230719,142300,5347769500,8420,8430,8430,8420,153
|
|
20230719,142200,5346481080,8420,8420,8420,8410,349
|
|
20230719,142100,5343543390,8420,8410,8420,8410,718
|
|
20230719,142000,5337503280,8410,8410,8420,8410,2374
|
|
20230719,141900,5317537840,8420,8420,8430,8410,4122
|
|
20230719,141800,5282849150,8420,8420,8420,8420,16
|
|
20230719,141700,5282714430,8410,8410,8420,8410,748
|
|
20230719,141600,5276423020,8410,8410,8410,8400,1787
|
|
20230719,141500,5261410160,8410,8410,8410,8400,210
|
|
20230719,141400,5259644750,8410,8410,8410,8410,828
|
|
20230719,141300,5252681270,8410,8410,8410,8400,603
|
|
20230719,141200,5247610340,8410,8410,8410,8410,663
|
|
20230719,141100,5242034510,8410,8410,8410,8400,8
|
|
20230719,141000,5241967240,8410,8410,8410,8410,122
|
|
20230719,140900,5240941220,8410,8410,8410,8400,60
|
|
20230719,140800,5240436670,8400,8400,8400,8400,496
|
|
20230719,140700,5236270270,8400,8410,8410,8390,4324
|
|
20230719,140600,5199959250,8410,8400,8410,8400,703
|
|
20230719,140500,5194050220,8400,8400,8400,8400,698
|
|
20230719,140400,5188187020,8400,8410,8410,8390,2292
|
|
20230719,140300,5168928750,8410,8400,8410,8400,1281
|
|
20230719,140200,5158168340,8400,8400,8400,8390,297
|
|
20230719,140100,5155673640,8400,8400,8400,8400,73
|
|
20230719,140000,5155060440,8400,8390,8400,8390,1281
|
|
20230719,135900,5144311680,8400,8410,8410,8390,3275
|
|
20230719,135800,5116831670,8400,8420,8420,8400,922
|
|
20230719,135700,5109082260,8410,8400,8420,8400,1280
|
|
20230719,135600,5098328390,8410,8410,8410,8410,97
|
|
20230719,135500,5097512620,8410,8400,8410,8400,405
|
|
20230719,135400,5094110610,8400,8400,8400,8390,7035
|
|
20230719,135300,5035033360,8400,8420,8420,8400,17289
|
|
20230719,135200,4889777040,8420,8420,8420,8420,16
|
|
20230719,135100,4889642320,8420,8410,8420,8410,3820
|
|
20230719,135000,4857505980,8410,8420,8420,8410,2152
|
|
20230719,134900,4839407640,8420,8410,8420,8410,110
|
|
20230719,134800,4838482520,8410,8410,8410,8400,8152
|
|
20230719,134700,4769968880,8410,8420,8420,8410,5
|
|
20230719,134600,4769926820,8420,8410,8420,8410,3672
|
|
20230719,134500,4739045290,8410,8410,8410,8410,611
|
|
20230719,134400,4733906780,8410,8410,8410,8400,1764
|
|
20230719,134300,4719077480,8410,8400,8410,8400,946
|
|
20230719,134200,4711128190,8410,8410,8410,8400,68
|
|
20230719,134100,4710556430,8410,8410,8410,8400,1602
|
|
20230719,134000,4697086800,8410,8410,8410,8410,548
|
|
20230719,133900,4692478120,8410,8410,8410,8400,1261
|
|
20230719,133800,4681874110,8410,8410,8410,8410,2701
|
|
20230719,133700,4659158700,8410,8420,8420,8410,613
|
|
20230719,133600,4654002240,8420,8420,8420,8400,10633
|
|
20230719,133500,4564580540,8420,8420,8420,8420,1684
|
|
20230719,133400,4550401260,8420,8410,8420,8410,227
|
|
20230719,133300,4548489980,8420,8420,8420,8420,97
|
|
20230719,133200,4547673240,8420,8420,8420,8410,7073
|
|
20230719,133100,4488119580,8420,8430,8430,8420,5834
|
|
20230719,133000,4438992730,8420,8430,8430,8420,1760
|
|
20230719,132900,4424163220,8430,8430,8430,8430,186
|
|
20230719,132800,4422595240,8430,8430,8430,8430,458
|
|
20230719,132700,4418734300,8430,8430,8430,8430,336
|
|
20230719,132600,4415901820,8430,8430,8430,8430,160
|
|
20230719,132500,4414553020,8430,8430,8430,8430,569
|
|
20230719,132400,4409756350,8430,8430,8440,8430,7323
|
|
20230719,132300,4348023410,8430,8440,8440,8430,1006
|
|
20230719,132200,4339542770,8430,8440,8450,8430,480
|
|
20230719,132100,4335489900,8430,8450,8450,8430,373
|
|
20230719,132000,4332341770,8440,8430,8440,8430,479
|
|
20230719,131900,4328299050,8440,8440,8440,8440,337
|
|
20230719,131800,4325454770,8440,8450,8450,8430,4758
|
|
20230719,131700,4285292710,8450,8450,8450,8450,43
|
|
20230719,131600,4284929360,8450,8440,8450,8440,640
|
|
20230719,131500,4279521560,8450,8450,8450,8440,202
|
|
20230719,131400,4277814870,8450,8450,8450,8450,13
|
|
20230719,131300,4277705020,8440,8450,8450,8440,1240
|
|
20230719,131200,4267237040,8450,8450,8450,8440,875
|
|
20230719,131100,4259847140,8450,8450,8450,8450,105
|
|
20230719,131000,4258959890,8450,8450,8450,8440,2755
|
|
20230719,130900,4235705440,8450,8450,8450,8450,14
|
|
20230719,130800,4235587140,8450,8430,8450,8430,1222
|
|
20230719,130700,4225275230,8440,8440,8440,8440,513
|
|
20230719,130600,4220945510,8440,8430,8440,8430,2873
|
|
20230719,130500,4196724890,8430,8430,8440,8430,410
|
|
20230719,130400,4193265690,8440,8440,8440,8440,5154
|
|
20230719,130300,4149765930,8450,8450,8450,8450,531
|
|
20230719,130200,4145278980,8450,8450,8450,8450,426
|
|
20230719,130100,4141679280,8450,8450,8450,8450,100
|
|
20230719,130000,4140834280,8450,8450,8460,8450,212
|
|
20230719,125900,4139042870,8460,8460,8460,8450,564
|
|
20230719,125800,4134277010,8460,8460,8460,8460,56
|
|
20230719,125700,4133803250,8460,8450,8460,8450,1104
|
|
20230719,125600,4124473880,8450,8440,8450,8440,1212
|
|
20230719,125500,4114242580,8450,8440,8450,8440,1105
|
|
20230719,125400,4104909370,8460,8450,8460,8450,8
|
|
20230719,125300,4104841720,8450,8460,8460,8450,1525
|
|
20230719,125200,4091955420,8460,8440,8460,8440,193
|
|
20230719,125100,4090325460,8450,8450,8460,8450,585
|
|
20230719,125000,4085382200,8450,8450,8450,8450,344
|
|
20230719,124900,4082475400,8450,8440,8450,8440,1316
|
|
20230719,124800,4071367410,8440,8440,8440,8430,1115
|
|
20230719,124700,4061956820,8430,8440,8450,8430,721
|
|
20230719,124600,4055871480,8430,8450,8450,8430,1800
|
|
20230719,124500,4040679990,8440,8440,8440,8440,150
|
|
20230719,124400,4039413990,8440,8440,8440,8440,682
|
|
20230719,124300,4033657910,8440,8430,8440,8430,2359
|
|
20230719,124200,4013758430,8440,8440,8440,8430,5068
|
|
20230719,124100,3970984520,8450,8450,8450,8450,94
|
|
20230719,124000,3970190220,8450,8450,8450,8440,567
|
|
20230719,123900,3965401070,8450,8450,8450,8450,327
|
|
20230719,123800,3962637920,8450,8460,8460,8450,8417
|
|
20230719,123700,3891512190,8460,8460,8460,8460,692
|
|
20230719,123600,3885657870,8450,8460,8460,8450,689
|
|
20230719,123500,3879835750,8460,8460,8460,8450,133
|
|
20230719,123400,3878710950,8450,8460,8460,8450,1882
|
|
20230719,123300,3862807410,8460,8460,8460,8460,1899
|
|
20230719,123200,3846741870,8470,8470,8470,8470,132
|
|
20230719,123100,3845623830,8470,8470,8470,8470,507
|
|
20230719,123000,3841329540,8470,8460,8470,8460,1086
|
|
20230719,122900,3832141920,8460,8460,8460,8460,59
|
|
20230719,122800,3831642780,8460,8460,8460,8460,439
|
|
20230719,122700,3827928840,8460,8460,8460,8460,523
|
|
20230719,122600,3823504260,8460,8460,8460,8460,246
|
|
20230719,122500,3821423100,8460,8450,8460,8450,3375
|
|
20230719,122400,3792904330,8450,8450,8450,8440,2056
|
|
20230719,122300,3775537130,8440,8440,8440,8440,121
|
|
20230719,122200,3774515890,8440,8460,8460,8440,774
|
|
20230719,122100,3767975790,8460,8460,8460,8460,11
|
|
20230719,122000,3767882730,8460,8450,8460,8450,8
|
|
20230719,121900,3767815110,8460,8460,8460,8450,5
|
|
20230719,121800,3767772820,8450,8460,8460,8440,3332
|
|
20230719,121700,3739646400,8460,8450,8460,8440,1827
|
|
20230719,121600,3724209970,8450,8450,8450,8450,539
|
|
20230719,121500,3719655420,8450,8450,8460,8440,2012
|
|
20230719,121400,3702654010,8450,8440,8460,8440,575
|
|
20230719,121300,3697796150,8450,8450,8450,8440,563
|
|
20230719,121200,3693042990,8450,8450,8450,8440,2820
|
|
20230719,121100,3669215920,8450,8450,8450,8450,697
|
|
20230719,121000,3663326270,8450,8450,8460,8450,614
|
|
20230719,120900,3658137960,8450,8450,8460,8450,1616
|
|
20230719,120800,3644482730,8460,8460,8460,8460,210
|
|
20230719,120700,3642706130,8460,8460,8460,8450,891
|
|
20230719,120600,3635176660,8450,8460,8460,8450,483
|
|
20230719,120500,3631094610,8460,8460,8460,8450,103
|
|
20230719,120400,3630223240,8450,8450,8460,8450,102
|
|
20230719,120300,3629361330,8460,8460,8460,8460,14
|
|
20230719,120200,3629242890,8460,8450,8460,8450,202
|
|
20230719,120100,3627535970,8450,8460,8460,8450,31
|
|
20230719,120000,3627274010,8460,8460,8460,8450,1418
|
|
20230719,115900,3615291480,8460,8460,8460,8460,1043
|
|
20230719,115800,3606467700,8460,8450,8460,8450,1274
|
|
20230719,115700,3595701930,8450,8450,8450,8450,2457
|
|
20230719,115600,3574940280,8460,8460,8460,8460,119
|
|
20230719,115500,3573933540,8460,8450,8460,8450,1270
|
|
20230719,115400,3563201180,8440,8440,8440,8440,361
|
|
20230719,115300,3560154340,8440,8440,8440,8430,648
|
|
20230719,115200,3554685790,8430,8440,8440,8430,1551
|
|
20230719,115100,3541595750,8440,8450,8450,8440,275
|
|
20230719,115000,3539274650,8440,8460,8460,8440,3058
|
|
20230719,114900,3513464400,8460,8460,8460,8460,4
|
|
20230719,114800,3513430560,8460,8450,8460,8440,1142
|
|
20230719,114700,3503781840,8450,8440,8450,8440,10037
|
|
20230719,114600,3419065160,8440,8450,8450,8440,296
|
|
20230719,114500,3416564250,8440,8450,8450,8440,2264
|
|
20230719,114400,3397439570,8450,8450,8450,8440,679
|
|
20230719,114300,3391705020,8450,8450,8450,8450,47
|
|
20230719,114200,3391307870,8460,8450,8460,8450,2595
|
|
20230719,114100,3369378510,8450,8460,8460,8450,280
|
|
20230719,114000,3367012480,8460,8460,8460,8460,554
|
|
20230719,113900,3362325640,8460,8460,8460,8450,3372
|
|
20230719,113800,3333831430,8450,8460,8470,8450,2445
|
|
20230719,113700,3313146830,8470,8470,8470,8470,581
|
|
20230719,113600,3308225760,8470,8470,8470,8470,177
|
|
20230719,113500,3306726570,8470,8460,8470,8460,131
|
|
20230719,113400,3305618260,8460,8460,8460,8450,3393
|
|
20230719,113300,3276913510,8460,8500,8500,8460,5341
|
|
20230719,113200,3231632030,8500,8500,8500,8500,210
|
|
20230719,113100,3229847030,8500,8500,8500,8500,0
|
|
20230719,113000,3229847030,8500,8500,8500,8490,35
|
|
20230719,112900,3229549830,8490,8490,8490,8490,622
|
|
20230719,112800,3224269050,8490,8490,8490,8490,100
|
|
20230719,112700,3223420050,8490,8490,8490,8490,405
|
|
20230719,112600,3219981600,8490,8480,8490,8480,186
|
|
20230719,112500,3218402850,8490,8490,8490,8490,166
|
|
20230719,112400,3216993510,8490,8490,8490,8490,115
|
|
20230719,112300,3216017160,8490,8490,8490,8480,76
|
|
20230719,112200,3215371930,8480,8490,8500,8480,798
|
|
20230719,112100,3208595260,8490,8480,8490,8480,944
|
|
20230719,112000,3200581870,8490,8480,8490,8480,722
|
|
20230719,111900,3194452930,8490,8490,8490,8490,3
|
|
20230719,111800,3194427460,8490,8480,8490,8480,114
|
|
20230719,111700,3193460600,8480,8480,8490,8480,289
|
|
20230719,111600,3191009770,8490,8480,8490,8470,4947
|
|
20230719,111500,3149024760,8480,8470,8480,8470,458
|
|
20230719,111400,3145145420,8480,8490,8490,8480,1526
|
|
20230719,111300,3132204900,8490,8500,8500,8490,1466
|
|
20230719,111200,3119758510,8500,8500,8500,8490,256
|
|
20230719,111100,3117583810,8500,8500,8500,8490,605
|
|
20230719,111000,3112446640,8500,8510,8510,8500,319
|
|
20230719,110900,3109735120,8500,8500,8500,8500,1015
|
|
20230719,110800,3101107620,8500,8500,8500,8500,80
|
|
20230719,110700,3100427620,8490,8500,8500,8490,1065
|
|
20230719,110600,3091375140,8500,8510,8510,8500,1425
|
|
20230719,110500,3079255980,8520,8520,8520,8510,1122
|
|
20230719,110400,3069706540,8520,8520,8520,8520,71
|
|
20230719,110300,3069101620,8520,8520,8520,8520,883
|
|
20230719,110200,3061578460,8530,8530,8530,8530,5
|
|
20230719,110100,3061535810,8530,8530,8530,8530,571
|
|
20230719,110000,3056665180,8530,8530,8530,8530,23
|
|
20230719,105900,3056468990,8530,8540,8540,8530,2516
|
|
20230719,105800,3035000520,8540,8540,8540,8540,214
|
|
20230719,105700,3033172960,8540,8540,8550,8540,213
|
|
20230719,105600,3031352510,8540,8550,8550,8540,636
|
|
20230719,105500,3025920970,8550,8540,8550,8540,197
|
|
20230719,105400,3024236630,8550,8550,8560,8550,232
|
|
20230719,105300,3022253020,8550,8550,8560,8550,1053
|
|
20230719,105200,3013240550,8560,8560,8560,8560,0
|
|
20230719,105100,3013240550,8560,8550,8560,8550,8331
|
|
20230719,105000,2941944030,8540,8530,8540,8530,566
|
|
20230719,104900,2937110480,8530,8530,8530,8530,190
|
|
20230719,104800,2935489780,8530,8540,8540,8530,89
|
|
20230719,104700,2934730310,8540,8530,8540,8530,180
|
|
20230719,104600,2933194770,8530,8540,8540,8530,114
|
|
20230719,104500,2932222310,8530,8520,8530,8520,247
|
|
20230719,104400,2930116800,8520,8520,8520,8520,625
|
|
20230719,104300,2924791800,8520,8530,8530,8520,463
|
|
20230719,104200,2920845090,8530,8530,8530,8520,652
|
|
20230719,104100,2915285430,8530,8540,8540,8520,2264
|
|
20230719,104000,2895966090,8550,8550,8550,8540,1389
|
|
20230719,103900,2884093990,8550,8550,8550,8550,1008
|
|
20230719,103800,2875475590,8550,8560,8560,8550,2775
|
|
20230719,103700,2851743820,8570,8560,8570,8550,737
|
|
20230719,103600,2845428070,8560,8560,8560,8550,297
|
|
20230719,103500,2842885760,8560,8540,8560,8540,306
|
|
20230719,103400,2840268900,8550,8550,8550,8550,224
|
|
20230719,103300,2838353700,8540,8550,8550,8540,837
|
|
20230719,103200,2831199930,8550,8560,8560,8540,2494
|
|
20230719,103100,2809876980,8560,8560,8560,8560,324
|
|
20230719,103000,2807103540,8550,8540,8560,8540,4603
|
|
20230719,102900,2767738320,8540,8540,8550,8540,651
|
|
20230719,102800,2762178760,8540,8540,8540,8540,790
|
|
20230719,102700,2755432160,8540,8540,8540,8530,966
|
|
20230719,102600,2747184320,8540,8540,8540,8520,1183
|
|
20230719,102500,2737081890,8540,8540,8540,8540,142
|
|
20230719,102400,2735869210,8520,8520,8520,8520,230
|
|
20230719,102300,2733909610,8520,8540,8550,8520,1405
|
|
20230719,102200,2721921820,8540,8550,8550,8540,448
|
|
20230719,102100,2718092240,8540,8530,8540,8530,5644
|
|
20230719,102000,2669939700,8530,8520,8530,8520,1400
|
|
20230719,101900,2658009830,8520,8520,8520,8520,896
|
|
20230719,101800,2650375910,8530,8520,8530,8520,1168
|
|
20230719,101700,2640421800,8530,8530,8530,8520,307
|
|
20230719,101600,2637804990,8530,8530,8530,8530,115
|
|
20230719,101500,2636824040,8530,8520,8530,8520,226
|
|
20230719,101400,2634898280,8530,8510,8530,8510,2251
|
|
20230719,101300,2615720820,8510,8520,8520,8510,627
|
|
20230719,101200,2610384900,8520,8510,8520,8510,355
|
|
20230719,101100,2607362800,8520,8520,8520,8510,168
|
|
20230719,101000,2605932040,8520,8510,8520,8510,155
|
|
20230719,100900,2604611710,8510,8500,8510,8490,1000
|
|
20230719,100800,2596106060,8500,8490,8500,8480,868
|
|
20230719,100700,2588730540,8490,8510,8510,8450,4585
|
|
20230719,100600,2549874900,8510,8500,8510,8500,1510
|
|
20230719,100500,2537038490,8490,8460,8490,8460,3190
|
|
20230719,100400,2509985120,8460,8440,8460,8440,1339
|
|
20230719,100300,2498678090,8440,8440,8450,8440,2808
|
|
20230719,100200,2474975530,8450,8460,8460,8450,6495
|
|
20230719,100100,2420058610,8470,8470,8480,8460,1690
|
|
20230719,100000,2405754340,8480,8470,8480,8460,1090
|
|
20230719,095900,2396519400,8480,8490,8500,8480,1360
|
|
20230719,095800,2384983780,8490,8480,8490,8480,1768
|
|
20230719,095700,2369978440,8480,8470,8480,8460,3111
|
|
20230719,095600,2343635090,8460,8460,8460,8460,256
|
|
20230719,095500,2341469330,8450,8470,8480,8450,2191
|
|
20230719,095400,2322952410,8450,8470,8500,8450,4923
|
|
20230719,095300,2281239740,8480,8480,8480,8470,1164
|
|
20230719,095200,2271380230,8480,8480,8490,8470,788
|
|
20230719,095100,2264698980,8480,8470,8480,8450,3041
|
|
20230719,095000,2238978920,8470,8470,8470,8430,7041
|
|
20230719,094900,2179515870,8470,8490,8490,8470,4887
|
|
20230719,094800,2138104750,8490,8500,8500,8490,1684
|
|
20230719,094700,2123803990,8500,8500,8500,8490,948
|
|
20230719,094600,2115749900,8490,8490,8500,8490,665
|
|
20230719,094500,2110103540,8500,8490,8500,8490,1309
|
|
20230719,094400,2098988220,8490,8500,8510,8470,379
|
|
20230719,094300,2095770940,8500,8450,8500,8450,5764
|
|
20230719,094200,2046912510,8460,8470,8480,8450,9383
|
|
20230719,094100,1967539070,8480,8480,8490,8480,7227
|
|
20230719,094000,1906246250,8490,8490,8490,8480,4569
|
|
20230719,093900,1867482390,8490,8490,8500,8480,1986
|
|
20230719,093800,1850623610,8490,8500,8500,8480,1346
|
|
20230719,093700,1839201940,8500,8510,8520,8480,3367
|
|
20230719,093600,1810607220,8520,8520,8530,8510,1505
|
|
20230719,093500,1797793680,8530,8530,8530,8520,1875
|
|
20230719,093400,1781818570,8530,8510,8530,8510,3335
|
|
20230719,093300,1753419450,8510,8470,8510,8470,1674
|
|
20230719,093200,1739211680,8470,8450,8470,8440,1724
|
|
20230719,093100,1724642420,8450,8460,8470,8430,9254
|
|
20230719,093000,1646545650,8440,8440,8500,8440,4645
|
|
20230719,092900,1607285660,8440,8470,8520,8420,16570
|
|
20230719,092800,1467181500,8470,8540,8540,8440,22102
|
|
20230719,092700,1279257250,8540,8570,8570,8530,13785
|
|
20230719,092600,1161389760,8570,8570,8570,8560,2845
|
|
20230719,092500,1137022830,8570,8570,8570,8560,4642
|
|
20230719,092400,1097272910,8570,8560,8570,8550,5171
|
|
20230719,092300,1053016010,8560,8570,8570,8560,4477
|
|
20230719,092200,1014682500,8570,8620,8620,8570,15112
|
|
20230719,092100,884819490,8620,8620,8630,8620,2276
|
|
20230719,092000,865200330,8620,8620,8620,8610,1799
|
|
20230719,091900,849699200,8620,8640,8640,8610,6002
|
|
20230719,091800,797980110,8630,8630,8640,8630,4586
|
|
20230719,091700,758387030,8630,8650,8660,8630,4319
|
|
20230719,091600,721048560,8660,8660,8660,8650,1060
|
|
20230719,091500,711878960,8650,8670,8670,8640,7452
|
|
20230719,091400,647372230,8660,8670,8680,8650,5917
|
|
20230719,091300,596106620,8670,8670,8680,8670,1763
|
|
20230719,091200,580821170,8670,8670,8680,8670,1892
|
|
20230719,091100,564416480,8680,8690,8700,8670,1521
|
|
20230719,091000,551207160,8690,8700,8700,8680,419
|
|
20230719,090900,547565950,8680,8680,8700,8670,4537
|
|
20230719,090800,508185210,8680,8670,8680,8670,905
|
|
20230719,090700,500335800,8680,8670,8690,8670,2607
|
|
20230719,090600,477716490,8670,8680,8680,8670,5970
|
|
20230719,090500,425919160,8690,8700,8700,8680,2065
|
|
20230719,090400,407991760,8690,8690,8690,8680,6510
|
|
20230719,090300,351432090,8690,8720,8720,8690,1000
|
|
20230719,090200,342727300,8730,8730,8740,8710,1948
|
|
20230719,090100,325722340,8750,8740,8750,8700,2131
|
|
20230719,090000,307101030,8690,8670,8740,8670,35344
|