577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,183400,2346790660,10940,10940,10940,10940,3961
|
|
20230721,183300,2346790660,10940,10940,10940,10940,0
|
|
20230721,183200,2346790660,10940,10940,10940,10940,0
|
|
20230721,183100,2346790660,10940,10940,10940,10940,0
|
|
20230721,183000,2346790660,10940,10940,10940,10940,0
|
|
20230721,182900,2346790660,10940,10940,10940,10940,0
|
|
20230721,182800,2346790660,10940,10940,10940,10940,0
|
|
20230721,182700,2346790660,10940,10940,10940,10940,0
|
|
20230721,182600,2346790660,10940,10940,10940,10940,0
|
|
20230721,182500,2346790660,10940,10940,10940,10940,0
|
|
20230721,182400,2346790660,10940,10940,10940,10940,0
|
|
20230721,182300,2346790660,10940,10940,10940,10940,0
|
|
20230721,182200,2346790660,10940,10940,10940,10940,0
|
|
20230721,182100,2346790660,10940,10940,10940,10940,0
|
|
20230721,182000,2346790660,10940,10940,10940,10940,0
|
|
20230721,181900,2346790660,10940,10940,10940,10940,0
|
|
20230721,181800,2346790660,10940,10940,10940,10940,0
|
|
20230721,181700,2346790660,10940,10940,10940,10940,0
|
|
20230721,181600,2346790660,10940,10940,10940,10940,0
|
|
20230721,181500,2346790660,10940,10940,10940,10940,0
|
|
20230721,181400,2346790660,10940,10940,10940,10940,0
|
|
20230721,181300,2346790660,10940,10940,10940,10940,0
|
|
20230721,181200,2346790660,10940,10940,10940,10940,0
|
|
20230721,181100,2346790660,10940,10940,10940,10940,0
|
|
20230721,181000,2346790660,10940,10940,10940,10940,0
|
|
20230721,180900,2346790660,10940,10940,10940,10940,0
|
|
20230721,180800,2346790660,10940,10940,10940,10940,0
|
|
20230721,180700,2346790660,10940,10940,10940,10940,0
|
|
20230721,180600,2346790660,10940,10940,10940,10940,0
|
|
20230721,180500,2346790660,10940,10940,10940,10940,0
|
|
20230721,180400,2346790660,10940,10940,10940,10940,3961
|
|
20230721,180300,2346790660,10940,10940,10940,10940,0
|
|
20230721,180200,2346790660,10940,10940,10940,10940,0
|
|
20230721,180100,2346790660,10940,10940,10940,10940,0
|
|
20230721,180000,2346790660,10940,10940,10940,10940,0
|
|
20230721,175900,2346790660,10940,10940,10940,10940,0
|
|
20230721,175800,2346790660,10940,10940,10940,10940,0
|
|
20230721,175700,2346790660,10940,10940,10940,10940,0
|
|
20230721,175600,2346790660,10940,10940,10940,10940,0
|
|
20230721,175500,2346790660,10940,10940,10940,10940,0
|
|
20230721,175400,2346790660,10940,10940,10940,10940,0
|
|
20230721,175300,2346790660,10940,10940,10940,10940,0
|
|
20230721,175200,2346790660,10940,10940,10940,10940,0
|
|
20230721,175100,2346790660,10940,10940,10940,10940,0
|
|
20230721,175000,2346790660,10940,10940,10940,10940,0
|
|
20230721,174900,2346790660,10940,10940,10940,10940,0
|
|
20230721,174800,2346790660,10940,10940,10940,10940,0
|
|
20230721,174700,2346790660,10940,10940,10940,10940,0
|
|
20230721,174600,2346790660,10940,10940,10940,10940,0
|
|
20230721,174500,2346790660,10940,10940,10940,10940,0
|
|
20230721,174400,2346790660,10940,10940,10940,10940,0
|
|
20230721,174300,2346790660,10940,10940,10940,10940,0
|
|
20230721,174200,2346790660,10940,10940,10940,10940,0
|
|
20230721,174100,2346790660,10940,10940,10940,10940,0
|
|
20230721,174000,2346790660,10940,10940,10940,10940,0
|
|
20230721,173900,2346790660,10940,10940,10940,10940,0
|
|
20230721,173800,2346790660,10940,10940,10940,10940,0
|
|
20230721,173700,2346790660,10940,10940,10940,10940,0
|
|
20230721,173600,2346790660,10940,10940,10940,10940,0
|
|
20230721,173500,2346790660,10940,10940,10940,10940,0
|
|
20230721,173400,2346790660,10940,10940,10940,10940,3961
|
|
20230721,173300,2346790660,10940,10940,10940,10940,0
|
|
20230721,173200,2346790660,10940,10940,10940,10940,0
|
|
20230721,173100,2346790660,10940,10940,10940,10940,0
|
|
20230721,173000,2346790660,10940,10940,10940,10940,0
|
|
20230721,172900,2346790660,10940,10940,10940,10940,0
|
|
20230721,172800,2346790660,10940,10940,10940,10940,0
|
|
20230721,172700,2346790660,10940,10940,10940,10940,0
|
|
20230721,172600,2346790660,10940,10940,10940,10940,0
|
|
20230721,172500,2346790660,10940,10940,10940,10940,0
|
|
20230721,172400,2346790660,10940,10940,10940,10940,0
|
|
20230721,172300,2346790660,10940,10940,10940,10940,0
|
|
20230721,172200,2346790660,10940,10940,10940,10940,0
|
|
20230721,172100,2346790660,10940,10940,10940,10940,0
|
|
20230721,172000,2346790660,10940,10940,10940,10940,0
|
|
20230721,171900,2346790660,10940,10940,10940,10940,0
|
|
20230721,171800,2346790660,10940,10940,10940,10940,0
|
|
20230721,171700,2346790660,10940,10940,10940,10940,0
|
|
20230721,171600,2346790660,10940,10940,10940,10940,0
|
|
20230721,171500,2346790660,10940,10940,10940,10940,0
|
|
20230721,171400,2346790660,10940,10940,10940,10940,0
|
|
20230721,171300,2346790660,10940,10940,10940,10940,0
|
|
20230721,171200,2346790660,10940,10940,10940,10940,0
|
|
20230721,171100,2346790660,10940,10940,10940,10940,0
|
|
20230721,171000,2346790660,10940,10940,10940,10940,0
|
|
20230721,170900,2346790660,10940,10940,10940,10940,0
|
|
20230721,170800,2346790660,10940,10940,10940,10940,0
|
|
20230721,170700,2346790660,10940,10940,10940,10940,0
|
|
20230721,170600,2346790660,10940,10940,10940,10940,0
|
|
20230721,170500,2346790660,10940,10940,10940,10940,0
|
|
20230721,170400,2346790660,10940,10940,10940,10940,3961
|
|
20230721,170300,2346790660,10940,10940,10940,10940,0
|
|
20230721,170200,2346790660,10940,10940,10940,10940,0
|
|
20230721,170100,2346790660,10940,10940,10940,10940,0
|
|
20230721,170000,2346790660,10940,10940,10940,10940,0
|
|
20230721,165900,2346790660,10940,10940,10940,10940,0
|
|
20230721,165800,2346790660,10940,10940,10940,10940,0
|
|
20230721,165700,2346790660,10940,10940,10940,10940,0
|
|
20230721,165600,2346790660,10940,10940,10940,10940,0
|
|
20230721,165500,2346790660,10940,10940,10940,10940,0
|
|
20230721,165400,2346790660,10940,10940,10940,10940,0
|
|
20230721,165300,2346790660,10940,10940,10940,10940,0
|
|
20230721,165200,2346790660,10940,10940,10940,10940,0
|
|
20230721,165100,2346790660,10940,10940,10940,10940,0
|
|
20230721,165000,2346790660,10940,10940,10940,10940,0
|
|
20230721,164900,2346790660,10940,10940,10940,10940,0
|
|
20230721,164800,2346790660,10940,10940,10940,10940,0
|
|
20230721,164700,2346790660,10940,10940,10940,10940,0
|
|
20230721,164600,2346790660,10940,10940,10940,10940,0
|
|
20230721,164500,2346790660,10940,10940,10940,10940,0
|
|
20230721,164400,2346790660,10940,10940,10940,10940,0
|
|
20230721,164300,2346790660,10940,10940,10940,10940,0
|
|
20230721,164200,2346790660,10940,10940,10940,10940,0
|
|
20230721,164100,2346790660,10940,10940,10940,10940,0
|
|
20230721,164000,2346790660,10940,10940,10940,10940,0
|
|
20230721,163900,2346790660,10940,10940,10940,10940,0
|
|
20230721,163800,2346790660,10940,10940,10940,10940,0
|
|
20230721,163700,2346790660,10940,10940,10940,10940,0
|
|
20230721,163600,2346790660,10940,10940,10940,10940,0
|
|
20230721,163500,2346790660,10940,10940,10940,10940,0
|
|
20230721,163400,2346790660,10940,10940,10940,10940,3961
|
|
20230721,163300,2346790660,10940,10940,10940,10940,0
|
|
20230721,163200,2346790660,10940,10940,10940,10940,0
|
|
20230721,163100,2346790660,10940,10940,10940,10940,0
|
|
20230721,163000,2346790660,10940,10940,10940,10940,0
|
|
20230721,162900,2346790660,10940,10940,10940,10940,0
|
|
20230721,162800,2346790660,10940,10940,10940,10940,0
|
|
20230721,162700,2346790660,10940,10940,10940,10940,0
|
|
20230721,162600,2346790660,10940,10940,10940,10940,0
|
|
20230721,162500,2346790660,10940,10940,10940,10940,0
|
|
20230721,162400,2346790660,10940,10940,10940,10940,0
|
|
20230721,162300,2346790660,10940,10940,10940,10940,0
|
|
20230721,162200,2346790660,10940,10940,10940,10940,0
|
|
20230721,162100,2346790660,10940,10940,10940,10940,0
|
|
20230721,162000,2346790660,10940,10940,10940,10940,0
|
|
20230721,161900,2346790660,10940,10940,10940,10940,0
|
|
20230721,161800,2346790660,10940,10940,10940,10940,0
|
|
20230721,161700,2346790660,10940,10940,10940,10940,0
|
|
20230721,161600,2346790660,10940,10940,10940,10940,0
|
|
20230721,161500,2346790660,10940,10940,10940,10940,0
|
|
20230721,161400,2346790660,10940,10940,10940,10940,0
|
|
20230721,161300,2346790660,10940,10940,10940,10940,0
|
|
20230721,161200,2346790660,10940,10940,10940,10940,0
|
|
20230721,161100,2346790660,10940,10940,10940,10940,0
|
|
20230721,161000,2346790660,10940,10940,10940,10940,0
|
|
20230721,160900,2346790660,10940,10940,10940,10940,0
|
|
20230721,160800,2346790660,10940,10940,10940,10940,0
|
|
20230721,160700,2346790660,10940,10940,10940,10940,0
|
|
20230721,160600,2346790660,10940,10940,10940,10940,0
|
|
20230721,160500,2346790660,10940,10940,10940,10940,0
|
|
20230721,160400,2346790660,10940,10940,10940,10940,3961
|
|
20230721,160300,2346790660,10940,10940,10940,10940,0
|
|
20230721,160200,2346790660,10940,10940,10940,10940,0
|
|
20230721,160100,2346790660,10940,10940,10940,10940,0
|
|
20230721,160000,2346790660,10940,10940,10940,10940,0
|
|
20230721,155900,2346790660,10940,10940,10940,10940,0
|
|
20230721,155800,2346790660,10940,10940,10940,10940,0
|
|
20230721,155700,2346790660,10940,10940,10940,10940,0
|
|
20230721,155600,2346790660,10940,10940,10940,10940,0
|
|
20230721,155500,2346790660,10940,10940,10940,10940,0
|
|
20230721,155400,2346790660,10940,10940,10940,10940,0
|
|
20230721,155300,2346790660,10940,10940,10940,10940,0
|
|
20230721,155200,2346790660,10940,10940,10940,10940,0
|
|
20230721,155100,2346790660,10940,10940,10940,10940,0
|
|
20230721,155000,2346790660,10940,10940,10940,10940,0
|
|
20230721,154900,2346790660,10940,10940,10940,10940,0
|
|
20230721,154800,2346790660,10940,10940,10940,10940,0
|
|
20230721,154700,2346790660,10940,10940,10940,10940,0
|
|
20230721,154600,2346790660,10940,10940,10940,10940,0
|
|
20230721,154500,2346790660,10940,10940,10940,10940,0
|
|
20230721,154400,2346790660,10940,10940,10940,10940,0
|
|
20230721,154300,2346790660,10940,10940,10940,10940,0
|
|
20230721,154200,2346790660,10940,10940,10940,10940,0
|
|
20230721,154100,2346790660,10940,10940,10940,10940,0
|
|
20230721,154000,2346790660,10940,10940,10940,10940,0
|
|
20230721,153900,2346790660,10940,10940,10940,10940,0
|
|
20230721,153800,2346790660,10940,10940,10940,10940,0
|
|
20230721,153700,2346790660,10940,10940,10940,10940,0
|
|
20230721,153600,2346790660,10940,10940,10940,10940,0
|
|
20230721,153500,2346790660,10940,10940,10940,10940,0
|
|
20230721,153400,2346790660,10940,10940,10940,10940,3961
|
|
20230721,153300,2346790660,10940,10940,10940,10940,0
|
|
20230721,153200,2346790660,10940,10940,10940,10940,0
|
|
20230721,153100,2346790660,10940,10940,10940,10940,0
|
|
20230721,153000,2346790660,10940,10940,10940,10940,3961
|
|
20230721,152900,2303457320,10880,10880,10880,10880,0
|
|
20230721,152800,2303457320,10880,10880,10880,10880,0
|
|
20230721,152700,2303457320,10880,10880,10880,10880,0
|
|
20230721,152600,2303457320,10880,10880,10880,10880,0
|
|
20230721,152500,2303457320,10880,10880,10880,10880,0
|
|
20230721,152400,2303457320,10880,10880,10880,10880,0
|
|
20230721,152300,2303457320,10880,10880,10880,10880,0
|
|
20230721,152200,2303457320,10880,10880,10880,10880,0
|
|
20230721,152100,2303457320,10880,10880,10880,10880,0
|
|
20230721,152000,2303457320,10880,10880,10880,10880,0
|
|
20230721,151900,2303457320,10880,10850,10880,10850,16
|
|
20230721,151800,2303283690,10830,10880,10890,10830,981
|
|
20230721,151700,2292630230,10880,10870,10880,10870,104
|
|
20230721,151600,2291499740,10860,10860,10860,10860,950
|
|
20230721,151500,2281182740,10860,10860,10860,10860,320
|
|
20230721,151400,2277707540,10860,10860,10860,10860,479
|
|
20230721,151300,2272505600,10860,10850,10860,10850,744
|
|
20230721,151200,2264426710,10850,10850,10860,10850,615
|
|
20230721,151100,2257753740,10860,10860,10860,10860,176
|
|
20230721,151000,2255842380,10860,10850,10860,10850,938
|
|
20230721,150900,2245663330,10850,10850,10860,10850,297
|
|
20230721,150800,2242440870,10860,10850,10860,10850,587
|
|
20230721,150700,2236067190,10850,10810,10850,10810,269
|
|
20230721,150600,2233158460,10810,10850,10850,10810,134
|
|
20230721,150500,2231705760,10850,10850,10850,10840,522
|
|
20230721,150400,2226042130,10860,10850,10860,10800,3163
|
|
20230721,150300,2191815130,10850,10850,10850,10850,2
|
|
20230721,150200,2191793430,10860,10860,10860,10860,9
|
|
20230721,150100,2191695690,10860,10850,10860,10850,1120
|
|
20230721,150000,2179543060,10850,10860,10860,10850,102
|
|
20230721,145900,2178436350,10870,10870,10870,10850,1012
|
|
20230721,145800,2167451700,10870,10880,10880,10870,333
|
|
20230721,145700,2163831900,10880,10880,10880,10870,165
|
|
20230721,145600,2162038070,10880,10880,10880,10870,259
|
|
20230721,145500,2159220210,10880,10890,10890,10870,47
|
|
20230721,145400,2158709050,10890,10890,10890,10890,6
|
|
20230721,145300,2158643710,10890,10900,10900,10890,581
|
|
20230721,145200,2152313610,10900,10860,10900,10860,1458
|
|
20230721,145100,2136443230,10850,10850,10850,10850,16
|
|
20230721,145000,2136269630,10850,10850,10850,10840,73
|
|
20230721,144900,2135478000,10840,10860,10860,10840,371
|
|
20230721,144800,2131452010,10860,10850,10860,10850,109
|
|
20230721,144700,2130268420,10850,10860,10870,10850,356
|
|
20230721,144600,2126402320,10860,10860,10860,10860,67
|
|
20230721,144500,2125674700,10850,10850,10850,10850,181
|
|
20230721,144400,2123710850,10850,10830,10850,10830,216
|
|
20230721,144300,2121369990,10840,10840,10840,10830,217
|
|
20230721,144200,2119017970,10840,10830,10840,10830,27
|
|
20230721,144100,2118725480,10840,10830,10840,10830,508
|
|
20230721,144000,2113223800,10830,10820,10830,10820,30
|
|
20230721,143900,2112899170,10810,10820,10820,10810,71
|
|
20230721,143800,2112131270,10820,10820,10820,10820,361
|
|
20230721,143700,2108225250,10820,10820,10820,10810,1044
|
|
20230721,143600,2096929200,10810,10810,10810,10810,1
|
|
20230721,143500,2096918390,10810,10810,10810,10810,1
|
|
20230721,143400,2096907580,10810,10810,10810,10810,50
|
|
20230721,143300,2096367080,10810,10810,10810,10810,200
|
|
20230721,143200,2094205080,10810,10800,10810,10790,173
|
|
20230721,143100,2092337470,10790,10800,10800,10790,270
|
|
20230721,143000,2089423510,10800,10800,10800,10800,17
|
|
20230721,142900,2089239910,10820,10810,10820,10810,560
|
|
20230721,142800,2083184210,10810,10800,10810,10800,25
|
|
20230721,142700,2082914190,10800,10790,10800,10790,140
|
|
20230721,142600,2081402560,10790,10790,10790,10790,25
|
|
20230721,142500,2081132810,10790,10800,10810,10790,8
|
|
20230721,142400,2081046420,10800,10790,10800,10790,174
|
|
20230721,142300,2079167750,10790,10790,10790,10790,27
|
|
20230721,142200,2078876420,10790,10800,10800,10790,25
|
|
20230721,142100,2078606530,10800,10780,10800,10780,166
|
|
20230721,142000,2076813890,10780,10780,10780,10780,159
|
|
20230721,141900,2075099870,10780,10800,10800,10780,69
|
|
20230721,141800,2074355950,10780,10780,10780,10780,37
|
|
20230721,141700,2073957090,10780,10800,10800,10780,362
|
|
20230721,141600,2070050560,10800,10800,10800,10800,23
|
|
20230721,141500,2069802160,10800,10790,10800,10790,189
|
|
20230721,141400,2067761770,10790,10790,10790,10790,214
|
|
20230721,141300,2065452710,10790,10780,10790,10780,15
|
|
20230721,141200,2065290890,10780,10800,10800,10780,99
|
|
20230721,141100,2064222710,10780,10780,10780,10780,0
|
|
20230721,141000,2064222710,10780,10780,10780,10780,20
|
|
20230721,140900,2064007110,10800,10780,10800,10780,17
|
|
20230721,140800,2063823830,10780,10780,10780,10780,125
|
|
20230721,140700,2062476330,10780,10810,10810,10780,319
|
|
20230721,140600,2059030700,10800,10800,10810,10800,375
|
|
20230721,140500,2054980690,10800,10800,10800,10800,10
|
|
20230721,140400,2054872690,10810,10810,10810,10810,0
|
|
20230721,140300,2054872690,10810,10790,10810,10790,34
|
|
20230721,140200,2054505200,10780,10780,10780,10780,222
|
|
20230721,140100,2052112040,10790,10790,10790,10790,60
|
|
20230721,140000,2051464640,10790,10790,10790,10790,503
|
|
20230721,135900,2046037270,10770,10770,10770,10770,0
|
|
20230721,135800,2046037270,10770,10770,10770,10770,1
|
|
20230721,135700,2046026500,10770,10790,10790,10770,2
|
|
20230721,135600,2046004940,10770,10770,10770,10770,27
|
|
20230721,135500,2045714150,10770,10770,10770,10770,156
|
|
20230721,135400,2044034030,10780,10780,10780,10780,5
|
|
20230721,135300,2043980130,10780,10770,10780,10770,58
|
|
20230721,135200,2043354900,10780,10780,10780,10780,0
|
|
20230721,135100,2043354900,10780,10820,10820,10780,303
|
|
20230721,135000,2040081000,10820,10820,10820,10820,1
|
|
20230721,134900,2040070180,10780,10780,10780,10780,141
|
|
20230721,134800,2038550200,10780,10770,10780,10770,130
|
|
20230721,134700,2037149000,10840,10840,10840,10840,0
|
|
20230721,134600,2037149000,10840,10770,10840,10770,469
|
|
20230721,134500,2032093540,10770,10770,10770,10770,13
|
|
20230721,134400,2031953530,10770,10770,10770,10770,20
|
|
20230721,134300,2031738130,10760,10760,10760,10760,0
|
|
20230721,134200,2031738130,10760,10760,10760,10760,0
|
|
20230721,134100,2031738130,10760,10760,10760,10760,39
|
|
20230721,134000,2031318490,10760,10780,10820,10760,148
|
|
20230721,133900,2029724610,10770,10770,10780,10770,255
|
|
20230721,133800,2026976330,10760,10760,10760,10760,0
|
|
20230721,133700,2026976330,10760,10760,10760,10760,33
|
|
20230721,133600,2026621250,10760,10760,10760,10760,16
|
|
20230721,133500,2026449090,10760,10760,10760,10760,1
|
|
20230721,133400,2026438330,10760,10760,10760,10760,98
|
|
20230721,133300,2025383850,10760,10750,10760,10750,3
|
|
20230721,133200,2025351580,10760,10750,10760,10740,102
|
|
20230721,133100,2024256040,10750,10750,10750,10750,61
|
|
20230721,133000,2023600290,10750,10750,10750,10750,130
|
|
20230721,132900,2022202790,10760,10760,10760,10760,602
|
|
20230721,132800,2015725270,10770,10740,10770,10740,2909
|
|
20230721,132700,1984424070,10760,10770,10770,10760,51
|
|
20230721,132600,1983875290,10770,10760,10770,10760,10
|
|
20230721,132500,1983767600,10760,10760,10760,10760,36
|
|
20230721,132400,1983380240,10760,10770,10770,10760,148
|
|
20230721,132300,1981786620,10780,10730,10780,10730,1899
|
|
20230721,132200,1961382810,10730,10740,10740,10730,2047
|
|
20230721,132100,1939410420,10740,10760,10760,10740,652
|
|
20230721,132000,1932401530,10760,10760,10760,10760,59
|
|
20230721,131900,1931766690,10760,10780,10780,10760,41
|
|
20230721,131800,1931325430,10750,10750,10750,10750,2
|
|
20230721,131700,1931303930,10780,10740,10780,10740,46
|
|
20230721,131600,1930808170,10740,10760,10760,10740,1266
|
|
20230721,131500,1917196300,10770,10760,10770,10760,5
|
|
20230721,131400,1917142490,10760,10780,10780,10760,111
|
|
20230721,131300,1915947940,10760,10760,10760,10760,0
|
|
20230721,131200,1915947940,10760,10760,10760,10760,0
|
|
20230721,131100,1915947940,10760,10760,10760,10760,0
|
|
20230721,131000,1915947940,10760,10760,10760,10760,198
|
|
20230721,130900,1913817460,10760,10760,10760,10760,106
|
|
20230721,130800,1912676900,10770,10750,10770,10750,516
|
|
20230721,130700,1907121720,10750,10770,10770,10750,775
|
|
20230721,130600,1898783300,10770,10780,10780,10770,116
|
|
20230721,130500,1897533840,10780,10810,10810,10780,69
|
|
20230721,130400,1896789900,10780,10780,10780,10780,0
|
|
20230721,130300,1896789900,10780,10780,10780,10780,0
|
|
20230721,130200,1896789900,10780,10780,10780,10780,26
|
|
20230721,130100,1896509620,10770,10780,10780,10770,94
|
|
20230721,130000,1895496500,10780,10780,10780,10780,11
|
|
20230721,125900,1895377920,10780,10780,10780,10780,84
|
|
20230721,125800,1894472400,10780,10780,10780,10760,229
|
|
20230721,125700,1892005770,10780,10780,10780,10780,111
|
|
20230721,125600,1890809190,10780,10780,10780,10780,0
|
|
20230721,125500,1890809190,10780,10760,10780,10760,2
|
|
20230721,125400,1890787650,10780,10780,10780,10780,0
|
|
20230721,125300,1890787650,10780,10770,10790,10770,587
|
|
20230721,125200,1884456050,10770,10770,10770,10770,2
|
|
20230721,125100,1884434510,10770,10760,10770,10760,6
|
|
20230721,125000,1884369920,10760,10760,10760,10760,7
|
|
20230721,124900,1884294600,10760,10760,10760,10760,97
|
|
20230721,124800,1883250880,10740,10740,10740,10740,5
|
|
20230721,124700,1883197180,10740,10740,10740,10740,227
|
|
20230721,124600,1880759200,10740,10740,10740,10740,139
|
|
20230721,124500,1879266340,10740,10740,10740,10740,0
|
|
20230721,124400,1879266340,10740,10770,10780,10740,693
|
|
20230721,124300,1871818610,10750,10770,10770,10750,941
|
|
20230721,124200,1861687360,10770,10770,10770,10770,27
|
|
20230721,124100,1861396570,10770,10770,10780,10770,166
|
|
20230721,124000,1859607160,10770,10780,10780,10770,348
|
|
20230721,123900,1855856060,10780,10780,10780,10780,100
|
|
20230721,123800,1854778060,10770,10770,10770,10770,616
|
|
20230721,123700,1848143740,10770,10780,10780,10770,52
|
|
20230721,123600,1847583200,10780,10780,10790,10780,221
|
|
20230721,123500,1845200320,10790,10790,10790,10790,69
|
|
20230721,123400,1844455810,10790,10750,10790,10750,56
|
|
20230721,123300,1843851970,10750,10750,10750,10750,0
|
|
20230721,123200,1843851970,10750,10750,10750,10750,800
|
|
20230721,123100,1835251970,10750,10750,10750,10750,5
|
|
20230721,123000,1835198220,10750,10760,10760,10750,2282
|
|
20230721,122900,1810651900,10760,10760,10760,10760,203
|
|
20230721,122800,1808467620,10760,10760,10760,10760,324
|
|
20230721,122700,1804981380,10750,10760,10760,10750,345
|
|
20230721,122600,1801272620,10730,10760,10760,10730,2917
|
|
20230721,122500,1769948130,10810,10770,10810,10750,1126
|
|
20230721,122400,1757837120,10770,10770,10770,10770,16
|
|
20230721,122300,1757664800,10770,10790,10790,10770,600
|
|
20230721,122200,1751200990,10790,10780,10790,10780,70
|
|
20230721,122100,1750446380,10780,10810,10810,10780,12
|
|
20230721,122000,1750316980,10780,10810,10810,10780,726
|
|
20230721,121900,1742487500,10810,10830,10830,10810,75
|
|
20230721,121800,1741676450,10840,10800,10840,10790,276
|
|
20230721,121700,1738692420,10790,10810,10810,10790,1068
|
|
20230721,121600,1727163720,10810,10860,10860,10810,839
|
|
20230721,121500,1718083400,10850,10850,10850,10850,3
|
|
20230721,121400,1718050850,10840,10840,10840,10840,0
|
|
20230721,121300,1718050850,10840,10840,10840,10840,0
|
|
20230721,121200,1718050850,10840,10840,10840,10840,4
|
|
20230721,121100,1718007490,10860,10860,10860,10860,0
|
|
20230721,121000,1718007490,10860,10860,10860,10860,0
|
|
20230721,120900,1718007490,10860,10860,10860,10860,0
|
|
20230721,120800,1718007490,10860,10860,10860,10860,0
|
|
20230721,120700,1718007490,10860,10870,10870,10860,13
|
|
20230721,120600,1717866300,10820,10820,10820,10820,30
|
|
20230721,120500,1717541700,10820,10820,10820,10820,0
|
|
20230721,120400,1717541700,10820,10830,10830,10820,189
|
|
20230721,120300,1715495380,10830,10830,10830,10830,0
|
|
20230721,120200,1715495380,10830,10830,10830,10830,50
|
|
20230721,120100,1714953880,10860,10860,10860,10860,94
|
|
20230721,120000,1713933040,10850,10850,10850,10850,0
|
|
20230721,115900,1713933040,10850,10850,10870,10850,66
|
|
20230721,115800,1713216010,10850,10850,10860,10850,247
|
|
20230721,115700,1710536040,10850,10850,10850,10840,45
|
|
20230721,115600,1710047800,10820,10820,10820,10820,0
|
|
20230721,115500,1710047800,10820,10820,10820,10820,1
|
|
20230721,115400,1710036980,10850,10820,10850,10820,372
|
|
20230721,115300,1706007330,10830,10840,10840,10830,223
|
|
20230721,115200,1703592120,10800,10830,10840,10800,5747
|
|
20230721,115100,1641494070,10830,10820,10830,10820,23
|
|
20230721,115000,1641245010,10820,10820,10820,10820,1
|
|
20230721,114900,1641234190,10820,10830,10830,10820,39
|
|
20230721,114800,1640811920,10830,10830,10830,10830,1
|
|
20230721,114700,1640801090,10830,10830,10830,10830,8
|
|
20230721,114600,1640714450,10820,10850,10850,10820,17
|
|
20230721,114500,1640530060,10830,10820,10830,10820,213
|
|
20230721,114400,1638225390,10820,10820,10840,10820,256
|
|
20230721,114300,1635454470,10820,10820,10840,10820,55
|
|
20230721,114200,1634858370,10820,10830,10830,10820,50
|
|
20230721,114100,1634317290,10820,10820,10820,10820,0
|
|
20230721,114000,1634317290,10820,10820,10820,10820,0
|
|
20230721,113900,1634317290,10820,10830,10830,10820,376
|
|
20230721,113800,1630247270,10830,10840,10840,10830,70
|
|
20230721,113700,1629488990,10830,10830,10830,10830,30
|
|
20230721,113600,1629164090,10830,10850,10850,10830,211
|
|
20230721,113500,1626877640,10860,10860,10860,10860,107
|
|
20230721,113400,1625715620,10860,10860,10860,10860,0
|
|
20230721,113300,1625715620,10860,10840,10860,10840,2
|
|
20230721,113200,1625693920,10840,10840,10840,10840,12
|
|
20230721,113100,1625563840,10840,10840,10840,10840,316
|
|
20230721,113000,1622138400,10840,10840,10840,10840,6
|
|
20230721,112900,1622073360,10840,10850,10850,10840,146
|
|
20230721,112800,1620489320,10840,10840,10840,10840,18
|
|
20230721,112700,1620294200,10860,10860,10860,10860,2
|
|
20230721,112600,1620272480,10860,10860,10860,10860,11
|
|
20230721,112500,1620153020,10860,10860,10860,10860,304
|
|
20230721,112400,1616851580,10870,10870,10870,10870,0
|
|
20230721,112300,1616851580,10870,10870,10870,10870,2
|
|
20230721,112200,1616829840,10870,10870,10870,10870,120
|
|
20230721,112100,1615525440,10830,10880,10880,10800,2085
|
|
20230721,112000,1592955370,10880,10870,10880,10870,128
|
|
20230721,111900,1591563320,10860,10860,10860,10860,2
|
|
20230721,111800,1591541600,10860,10860,10860,10860,23
|
|
20230721,111700,1591291820,10870,10870,10870,10870,21
|
|
20230721,111600,1591063550,10860,10860,10860,10860,7
|
|
20230721,111500,1590987530,10860,10840,10860,10840,10
|
|
20230721,111400,1590879090,10840,10850,10870,10840,182
|
|
20230721,111300,1588902580,10850,10870,10870,10850,37
|
|
20230721,111200,1588500890,10870,10870,10870,10870,9
|
|
20230721,111100,1588403060,10870,10870,10870,10870,1
|
|
20230721,111000,1588392190,10860,10860,10860,10860,3
|
|
20230721,110900,1588359610,10880,10870,10880,10870,6
|
|
20230721,110800,1588294340,10880,10870,10880,10860,53
|
|
20230721,110700,1587718040,10880,10880,10880,10880,0
|
|
20230721,110600,1587718040,10880,10870,10880,10870,59
|
|
20230721,110500,1587076420,10870,10870,10870,10870,0
|
|
20230721,110400,1587076420,10870,10870,10870,10870,0
|
|
20230721,110300,1587076420,10870,10830,10870,10820,70
|
|
20230721,110200,1586318460,10820,10840,10840,10820,170
|
|
20230721,110100,1584479020,10820,10820,10820,10820,0
|
|
20230721,110000,1584479020,10820,10840,10840,10820,501
|
|
20230721,105900,1579053610,10840,10840,10840,10840,135
|
|
20230721,105800,1577590210,10840,10870,10870,10840,433
|
|
20230721,105700,1572891150,10870,10860,10870,10850,25
|
|
20230721,105600,1572619840,10860,10860,10860,10860,9
|
|
20230721,105500,1572522100,10880,10860,10880,10860,191
|
|
20230721,105400,1570447750,10880,10860,10880,10860,56
|
|
20230721,105300,1569838770,10870,10860,10870,10860,398
|
|
20230721,105200,1565516230,10860,10850,10860,10850,12
|
|
20230721,105100,1565386020,10880,10840,10880,10840,2
|
|
20230721,105000,1565364300,10830,10830,10830,10830,280
|
|
20230721,104900,1562331900,10830,10840,10840,10830,259
|
|
20230721,104800,1559526910,10830,10830,10830,10830,99
|
|
20230721,104700,1558454740,10830,10840,10840,10830,31
|
|
20230721,104600,1558118980,10830,10850,10860,10830,669
|
|
20230721,104500,1550861660,10860,10840,10880,10840,73
|
|
20230721,104400,1550068970,10830,10830,10830,10830,0
|
|
20230721,104300,1550068970,10830,10830,10830,10830,10
|
|
20230721,104200,1549960670,10830,10830,10830,10830,0
|
|
20230721,104100,1549960670,10830,10830,10830,10830,45
|
|
20230721,104000,1549473320,10820,10820,10820,10820,10
|
|
20230721,103900,1549365120,10820,10820,10820,10820,81
|
|
20230721,103800,1548488700,10820,10800,10820,10800,81
|
|
20230721,103700,1547613860,10790,10790,10790,10790,75
|
|
20230721,103600,1546804610,10800,10810,10810,10800,324
|
|
20230721,103500,1543303910,10810,10820,10820,10810,1665
|
|
20230721,103400,1525289140,10800,10800,10990,10780,2196
|
|
20230721,103300,1501475560,10800,10850,10850,10800,585
|
|
20230721,103200,1495148940,10840,10800,11020,10800,1636
|
|
20230721,103100,1477321750,10770,10780,10780,10770,552
|
|
20230721,103000,1471374720,10780,10780,10780,10780,55
|
|
20230721,102900,1470781820,10780,10790,10790,10780,545
|
|
20230721,102800,1464906140,10790,10780,10790,10780,198
|
|
20230721,102700,1462771620,10780,10790,10790,10780,86
|
|
20230721,102600,1461843690,10770,10770,10770,10770,130
|
|
20230721,102500,1460443590,10770,10790,10790,10770,1117
|
|
20230721,102400,1448410050,10780,10780,10780,10780,1
|
|
20230721,102300,1448399270,10830,10830,10830,10830,4
|
|
20230721,102200,1448355950,10780,10830,10830,10780,155
|
|
20230721,102100,1446681810,10790,10790,10790,10790,1
|
|
20230721,102000,1446671020,10780,10790,10790,10770,1185
|
|
20230721,101900,1433897200,10790,10800,10800,10780,426
|
|
20230721,101800,1429300430,10800,10830,10830,10800,500
|
|
20230721,101700,1423900280,10830,10830,10860,10800,45
|
|
20230721,101600,1423413580,10830,10800,10830,10800,111
|
|
20230721,101500,1422213370,10800,10790,10800,10790,44
|
|
20230721,101400,1421738270,10790,10800,10810,10770,5721
|
|
20230721,101300,1359957610,10800,10800,10800,10800,190
|
|
20230721,101200,1357905610,10810,10800,10810,10800,10
|
|
20230721,101100,1357797570,10810,10810,10810,10810,203
|
|
20230721,101000,1355603140,10810,10810,10810,10810,945
|
|
20230721,100900,1345387690,10810,10810,10810,10810,42
|
|
20230721,100800,1344933670,10810,10810,10830,10800,7385
|
|
20230721,100700,1265165790,10800,10830,10830,10800,6682
|
|
20230721,100600,1192974600,10830,10840,10840,10830,149
|
|
20230721,100500,1191360830,10830,10840,10840,10830,152
|
|
20230721,100400,1189714640,10840,10840,10840,10840,8
|
|
20230721,100300,1189627920,10830,10820,10830,10820,301
|
|
20230721,100200,1186371090,10820,10870,10870,10810,5793
|
|
20230721,100100,1123594360,10880,10920,10920,10880,629
|
|
20230721,100000,1116747260,10930,10920,10930,10920,10
|
|
20230721,095900,1116638010,10940,10940,10940,10910,129
|
|
20230721,095800,1115230470,10940,10910,10940,10910,341
|
|
20230721,095700,1111501740,10920,10910,10940,10900,726
|
|
20230721,095600,1103578360,10930,10910,10930,10910,6
|
|
20230721,095500,1103512860,10900,10900,10900,10900,79
|
|
20230721,095400,1102651760,10900,10890,10910,10890,853
|
|
20230721,095300,1093354250,11040,10870,11050,10870,1001
|
|
20230721,095200,1082375690,10860,10870,10870,10860,28
|
|
20230721,095100,1082071600,10870,10860,10870,10860,127
|
|
20230721,095000,1080692370,10850,10860,10860,10850,99
|
|
20230721,094900,1079617440,10860,10880,10880,10860,119
|
|
20230721,094800,1078324900,10890,10860,10890,10850,570
|
|
20230721,094700,1072135640,10860,10880,10880,10860,401
|
|
20230721,094600,1067779370,10870,10870,10870,10870,0
|
|
20230721,094500,1067779370,10870,10870,10870,10870,9
|
|
20230721,094400,1067681540,10860,10870,10870,10860,10
|
|
20230721,094300,1067572930,10860,10860,10860,10850,391
|
|
20230721,094200,1063327490,10860,10860,10860,10860,291
|
|
20230721,094100,1060167230,10860,10870,10870,10860,184
|
|
20230721,094000,1058168800,10930,10930,10930,10930,10
|
|
20230721,093900,1058059500,10860,10870,10870,10860,1311
|
|
20230721,093800,1043814710,10870,10880,10880,10870,1008
|
|
20230721,093700,1032852150,10880,10910,10910,10880,17
|
|
20230721,093600,1032666980,10920,10880,10920,10880,96
|
|
20230721,093500,1031622460,10890,10860,10900,10860,236
|
|
20230721,093400,1029051930,10900,10900,10900,10860,160
|
|
20230721,093300,1027309490,10890,10920,10920,10890,561
|
|
20230721,093200,1021192810,10910,10920,10920,10910,84
|
|
20230721,093100,1020276330,10920,10920,10920,10920,316
|
|
20230721,093000,1016825610,10930,10920,10930,10920,81
|
|
20230721,092900,1015940830,10910,10910,10920,10910,590
|
|
20230721,092800,1009500380,10900,10910,10910,10900,237
|
|
20230721,092700,1006917030,10900,10850,10900,10850,817
|
|
20230721,092600,998019020,10850,10850,10850,10850,669
|
|
20230721,092500,990760370,10850,10850,10850,10850,1837
|
|
20230721,092400,970828920,10850,10850,10850,10850,51
|
|
20230721,092300,970275570,10840,10870,10870,10840,2314
|
|
20230721,092200,945164670,10850,10910,10910,10850,7365
|
|
20230721,092100,865070020,10910,10950,10950,10910,1726
|
|
20230721,092000,846223130,10950,10930,10960,10920,308
|
|
20230721,091900,842852760,10970,10960,10970,10910,1640
|
|
20230721,091800,824915130,10960,10970,10970,10950,933
|
|
20230721,091700,814691320,10980,11020,11020,10960,4030
|
|
20230721,091600,770381740,11030,11040,11040,11030,802
|
|
20230721,091500,761534530,11060,11100,11100,11020,1556
|
|
20230721,091400,744366960,11100,11020,11100,11020,733
|
|
20230721,091300,736253050,11010,11010,11020,11010,104
|
|
20230721,091200,735107250,11000,11010,11010,11000,595
|
|
20230721,091100,728560110,11010,11010,11020,11010,1076
|
|
20230721,091000,716709090,11010,11030,11030,10980,1142
|
|
20230721,090900,704135950,11010,10980,11010,10960,1369
|
|
20230721,090800,689112950,10980,11010,11030,10980,8617
|
|
20230721,090700,594333970,11010,11040,11050,11010,3211
|
|
20230721,090600,558904110,11050,11080,11120,11050,5028
|
|
20230721,090500,503113070,11080,11000,11080,10990,5083
|
|
20230721,090400,446982350,11020,10950,11030,10950,4608
|
|
20230721,090300,396322740,10950,10980,11060,10920,9633
|
|
20230721,090200,290213560,10950,10890,10970,10860,4269
|
|
20230721,090100,243567640,10850,10850,10900,10810,2543
|
|
20230721,090000,215997740,10830,10680,10830,10660,19603
|