589 lines
32 KiB
CSV
589 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,184600,15331715570,14550,14550,14550,14550,17780
|
|
20230719,184500,15331715570,14550,14550,14550,14550,0
|
|
20230719,184400,15331715570,14550,14550,14550,14550,0
|
|
20230719,184300,15331715570,14550,14550,14550,14550,0
|
|
20230719,184200,15331715570,14550,14550,14550,14550,0
|
|
20230719,184100,15331715570,14550,14550,14550,14550,0
|
|
20230719,184000,15331715570,14550,14550,14550,14550,0
|
|
20230719,183900,15331715570,14550,14550,14550,14550,0
|
|
20230719,183800,15331715570,14550,14550,14550,14550,0
|
|
20230719,183700,15331715570,14550,14550,14550,14550,0
|
|
20230719,183600,15331715570,14550,14550,14550,14550,0
|
|
20230719,183500,15331715570,14550,14550,14550,14550,0
|
|
20230719,183400,15331715570,14550,14550,14550,14550,0
|
|
20230719,183300,15331715570,14550,14550,14550,14550,0
|
|
20230719,183200,15331715570,14550,14550,14550,14550,0
|
|
20230719,183100,15331715570,14550,14550,14550,14550,0
|
|
20230719,183000,15331715570,14550,14550,14550,14550,0
|
|
20230719,182900,15331715570,14550,14550,14550,14550,0
|
|
20230719,182800,15331715570,14550,14550,14550,14550,0
|
|
20230719,182700,15331715570,14550,14550,14550,14550,0
|
|
20230719,182600,15331715570,14550,14550,14550,14550,0
|
|
20230719,182500,15331715570,14550,14550,14550,14550,0
|
|
20230719,182400,15331715570,14550,14550,14550,14550,0
|
|
20230719,182300,15331715570,14550,14550,14550,14550,0
|
|
20230719,182200,15331715570,14550,14550,14550,14550,0
|
|
20230719,182100,15331715570,14550,14550,14550,14550,0
|
|
20230719,182000,15331715570,14550,14550,14550,14550,0
|
|
20230719,181900,15331715570,14550,14550,14550,14550,0
|
|
20230719,181800,15331715570,14550,14550,14550,14550,0
|
|
20230719,181700,15331715570,14550,14550,14550,14550,0
|
|
20230719,181600,15331715570,14550,14550,14550,14550,17780
|
|
20230719,181500,15331715570,14550,14550,14550,14550,0
|
|
20230719,181400,15331715570,14550,14550,14550,14550,0
|
|
20230719,181300,15331715570,14550,14550,14550,14550,0
|
|
20230719,181200,15331715570,14550,14550,14550,14550,0
|
|
20230719,181100,15331715570,14550,14550,14550,14550,0
|
|
20230719,181000,15331715570,14550,14550,14550,14550,0
|
|
20230719,180900,15331715570,14550,14550,14550,14550,0
|
|
20230719,180800,15331715570,14550,14550,14550,14550,0
|
|
20230719,180700,15331715570,14550,14550,14550,14550,0
|
|
20230719,180600,15331715570,14550,14550,14550,14550,0
|
|
20230719,180500,15331715570,14550,14550,14550,14550,0
|
|
20230719,180400,15331715570,14550,14550,14550,14550,0
|
|
20230719,180300,15331715570,14550,14550,14550,14550,0
|
|
20230719,180200,15331715570,14550,14550,14550,14550,0
|
|
20230719,180100,15331715570,14550,14550,14550,14550,0
|
|
20230719,180000,15331715570,14550,14550,14550,14550,0
|
|
20230719,175900,15331715570,14550,14550,14550,14550,0
|
|
20230719,175800,15331715570,14550,14550,14550,14550,0
|
|
20230719,175700,15331715570,14550,14550,14550,14550,0
|
|
20230719,175600,15331715570,14550,14550,14550,14550,0
|
|
20230719,175500,15331715570,14550,14550,14550,14550,0
|
|
20230719,175400,15331715570,14550,14550,14550,14550,0
|
|
20230719,175300,15331715570,14550,14550,14550,14550,0
|
|
20230719,175200,15331715570,14550,14550,14550,14550,0
|
|
20230719,175100,15331715570,14550,14550,14550,14550,0
|
|
20230719,175000,15331715570,14550,14550,14550,14550,0
|
|
20230719,174900,15331715570,14550,14550,14550,14550,0
|
|
20230719,174800,15331715570,14550,14550,14550,14550,0
|
|
20230719,174700,15331715570,14550,14550,14550,14550,0
|
|
20230719,174600,15331715570,14550,14550,14550,14550,17780
|
|
20230719,174500,15331715570,14550,14550,14550,14550,0
|
|
20230719,174400,15331715570,14550,14550,14550,14550,0
|
|
20230719,174300,15331715570,14550,14550,14550,14550,0
|
|
20230719,174200,15331715570,14550,14550,14550,14550,0
|
|
20230719,174100,15331715570,14550,14550,14550,14550,0
|
|
20230719,174000,15331715570,14550,14550,14550,14550,0
|
|
20230719,173900,15331715570,14550,14550,14550,14550,0
|
|
20230719,173800,15331715570,14550,14550,14550,14550,0
|
|
20230719,173700,15331715570,14550,14550,14550,14550,0
|
|
20230719,173600,15331715570,14550,14550,14550,14550,0
|
|
20230719,173500,15331715570,14550,14550,14550,14550,0
|
|
20230719,173400,15331715570,14550,14550,14550,14550,0
|
|
20230719,173300,15331715570,14550,14550,14550,14550,0
|
|
20230719,173200,15331715570,14550,14550,14550,14550,0
|
|
20230719,173100,15331715570,14550,14550,14550,14550,0
|
|
20230719,173000,15331715570,14550,14550,14550,14550,0
|
|
20230719,172900,15331715570,14550,14550,14550,14550,0
|
|
20230719,172800,15331715570,14550,14550,14550,14550,0
|
|
20230719,172700,15331715570,14550,14550,14550,14550,0
|
|
20230719,172600,15331715570,14550,14550,14550,14550,0
|
|
20230719,172500,15331715570,14550,14550,14550,14550,0
|
|
20230719,172400,15331715570,14550,14550,14550,14550,0
|
|
20230719,172300,15331715570,14550,14550,14550,14550,0
|
|
20230719,172200,15331715570,14550,14550,14550,14550,0
|
|
20230719,172100,15331715570,14550,14550,14550,14550,0
|
|
20230719,172000,15331715570,14550,14550,14550,14550,0
|
|
20230719,171900,15331715570,14550,14550,14550,14550,0
|
|
20230719,171800,15331715570,14550,14550,14550,14550,0
|
|
20230719,171700,15331715570,14550,14550,14550,14550,0
|
|
20230719,171600,15331715570,14550,14550,14550,14550,17780
|
|
20230719,171500,15331715570,14550,14550,14550,14550,0
|
|
20230719,171400,15331715570,14550,14550,14550,14550,0
|
|
20230719,171300,15331715570,14550,14550,14550,14550,0
|
|
20230719,171200,15331715570,14550,14550,14550,14550,0
|
|
20230719,171100,15331715570,14550,14550,14550,14550,0
|
|
20230719,171000,15331715570,14550,14550,14550,14550,0
|
|
20230719,170900,15331715570,14550,14550,14550,14550,0
|
|
20230719,170800,15331715570,14550,14550,14550,14550,0
|
|
20230719,170700,15331715570,14550,14550,14550,14550,0
|
|
20230719,170600,15331715570,14550,14550,14550,14550,0
|
|
20230719,170500,15331715570,14550,14550,14550,14550,0
|
|
20230719,170400,15331715570,14550,14550,14550,14550,0
|
|
20230719,170300,15331715570,14550,14550,14550,14550,0
|
|
20230719,170200,15331715570,14550,14550,14550,14550,0
|
|
20230719,170100,15331715570,14550,14550,14550,14550,0
|
|
20230719,170000,15331715570,14550,14550,14550,14550,0
|
|
20230719,165900,15331715570,14550,14550,14550,14550,0
|
|
20230719,165800,15331715570,14550,14550,14550,14550,0
|
|
20230719,165700,15331715570,14550,14550,14550,14550,0
|
|
20230719,165600,15331715570,14550,14550,14550,14550,0
|
|
20230719,165500,15331715570,14550,14550,14550,14550,0
|
|
20230719,165400,15331715570,14550,14550,14550,14550,0
|
|
20230719,165300,15331715570,14550,14550,14550,14550,0
|
|
20230719,165200,15331715570,14550,14550,14550,14550,0
|
|
20230719,165100,15331715570,14550,14550,14550,14550,0
|
|
20230719,165000,15331715570,14550,14550,14550,14550,0
|
|
20230719,164900,15331715570,14550,14550,14550,14550,0
|
|
20230719,164800,15331715570,14550,14550,14550,14550,0
|
|
20230719,164700,15331715570,14550,14550,14550,14550,0
|
|
20230719,164600,15331715570,14550,14550,14550,14550,17780
|
|
20230719,164500,15331715570,14550,14550,14550,14550,0
|
|
20230719,164400,15331715570,14550,14550,14550,14550,0
|
|
20230719,164300,15331715570,14550,14550,14550,14550,0
|
|
20230719,164200,15331715570,14550,14550,14550,14550,0
|
|
20230719,164100,15331715570,14550,14550,14550,14550,0
|
|
20230719,164000,15331715570,14550,14550,14550,14550,0
|
|
20230719,163900,15331715570,14550,14550,14550,14550,0
|
|
20230719,163800,15331715570,14550,14550,14550,14550,0
|
|
20230719,163700,15331715570,14550,14550,14550,14550,0
|
|
20230719,163600,15331715570,14550,14550,14550,14550,0
|
|
20230719,163500,15331715570,14550,14550,14550,14550,0
|
|
20230719,163400,15331715570,14550,14550,14550,14550,0
|
|
20230719,163300,15331715570,14550,14550,14550,14550,0
|
|
20230719,163200,15331715570,14550,14550,14550,14550,0
|
|
20230719,163100,15331715570,14550,14550,14550,14550,0
|
|
20230719,163000,15331715570,14550,14550,14550,14550,0
|
|
20230719,162900,15331715570,14550,14550,14550,14550,0
|
|
20230719,162800,15331715570,14550,14550,14550,14550,0
|
|
20230719,162700,15331715570,14550,14550,14550,14550,0
|
|
20230719,162600,15331715570,14550,14550,14550,14550,0
|
|
20230719,162500,15331715570,14550,14550,14550,14550,0
|
|
20230719,162400,15331715570,14550,14550,14550,14550,0
|
|
20230719,162300,15331715570,14550,14550,14550,14550,0
|
|
20230719,162200,15331715570,14550,14550,14550,14550,0
|
|
20230719,162100,15331715570,14550,14550,14550,14550,0
|
|
20230719,162000,15331715570,14550,14550,14550,14550,0
|
|
20230719,161900,15331715570,14550,14550,14550,14550,0
|
|
20230719,161800,15331715570,14550,14550,14550,14550,0
|
|
20230719,161700,15331715570,14550,14550,14550,14550,0
|
|
20230719,161600,15331715570,14550,14550,14550,14550,17780
|
|
20230719,161500,15331715570,14550,14550,14550,14550,0
|
|
20230719,161400,15331715570,14550,14550,14550,14550,0
|
|
20230719,161300,15331715570,14550,14550,14550,14550,0
|
|
20230719,161200,15331715570,14550,14550,14550,14550,0
|
|
20230719,161100,15331715570,14550,14550,14550,14550,0
|
|
20230719,161000,15331715570,14550,14550,14550,14550,0
|
|
20230719,160900,15331715570,14550,14550,14550,14550,0
|
|
20230719,160800,15331715570,14550,14550,14550,14550,0
|
|
20230719,160700,15331715570,14550,14550,14550,14550,0
|
|
20230719,160600,15331715570,14550,14550,14550,14550,0
|
|
20230719,160500,15331715570,14550,14550,14550,14550,0
|
|
20230719,160400,15331715570,14550,14550,14550,14550,0
|
|
20230719,160300,15331715570,14550,14550,14550,14550,0
|
|
20230719,160200,15331715570,14550,14550,14550,14550,0
|
|
20230719,160100,15331715570,14550,14550,14550,14550,0
|
|
20230719,160000,15331715570,14550,14550,14550,14550,0
|
|
20230719,155900,15331715570,14550,14550,14550,14550,0
|
|
20230719,155800,15331715570,14550,14550,14550,14550,0
|
|
20230719,155700,15331715570,14550,14550,14550,14550,0
|
|
20230719,155600,15331715570,14550,14550,14550,14550,0
|
|
20230719,155500,15331715570,14550,14550,14550,14550,0
|
|
20230719,155400,15331715570,14550,14550,14550,14550,0
|
|
20230719,155300,15331715570,14550,14550,14550,14550,0
|
|
20230719,155200,15331715570,14550,14550,14550,14550,0
|
|
20230719,155100,15331715570,14550,14550,14550,14550,0
|
|
20230719,155000,15331715570,14550,14550,14550,14550,0
|
|
20230719,154900,15331715570,14550,14550,14550,14550,0
|
|
20230719,154800,15331715570,14550,14550,14550,14550,0
|
|
20230719,154700,15331715570,14550,14550,14550,14550,0
|
|
20230719,154600,15331715570,14550,14550,14550,14550,17780
|
|
20230719,154500,15331715570,14550,14550,14550,14550,0
|
|
20230719,154400,15331715570,14550,14550,14550,14550,0
|
|
20230719,154300,15331715570,14550,14550,14550,14550,0
|
|
20230719,154200,15331715570,14550,14550,14550,14550,0
|
|
20230719,154100,15331715570,14550,14550,14550,14550,0
|
|
20230719,154000,15331715570,14550,14550,14550,14550,0
|
|
20230719,153900,15331715570,14550,14550,14550,14550,0
|
|
20230719,153800,15331715570,14550,14550,14550,14550,0
|
|
20230719,153700,15331715570,14550,14550,14550,14550,0
|
|
20230719,153600,15331715570,14550,14550,14550,14550,0
|
|
20230719,153500,15331715570,14550,14550,14550,14550,0
|
|
20230719,153400,15331715570,14550,14550,14550,14550,0
|
|
20230719,153300,15331715570,14550,14550,14550,14550,0
|
|
20230719,153200,15331715570,14550,14550,14550,14550,0
|
|
20230719,153100,15331715570,14550,14550,14550,14550,0
|
|
20230719,153000,15331715570,14550,14550,14550,14550,17780
|
|
20230719,152900,15073016570,14550,14550,14550,14550,0
|
|
20230719,152800,15073016570,14550,14550,14550,14550,0
|
|
20230719,152700,15073016570,14550,14550,14550,14550,0
|
|
20230719,152600,15073016570,14550,14550,14550,14550,0
|
|
20230719,152500,15073016570,14550,14550,14550,14550,0
|
|
20230719,152400,15073016570,14550,14550,14550,14550,0
|
|
20230719,152300,15073016570,14550,14550,14550,14550,0
|
|
20230719,152200,15073016570,14550,14550,14550,14550,0
|
|
20230719,152100,15073016570,14550,14550,14550,14550,0
|
|
20230719,152000,15073016570,14550,14550,14550,14550,0
|
|
20230719,151900,15073016570,14550,14540,14550,14540,1045
|
|
20230719,151800,15057819520,14540,14530,14540,14530,1950
|
|
20230719,151700,15029485590,14530,14520,14530,14520,454
|
|
20230719,151600,15022890780,14520,14530,14540,14520,1466
|
|
20230719,151500,15001591370,14540,14530,14540,14520,1713
|
|
20230719,151400,14976702350,14540,14540,14540,14530,1864
|
|
20230719,151300,14949612720,14530,14540,14550,14530,1841
|
|
20230719,151200,14922847430,14540,14540,14550,14540,928
|
|
20230719,151100,14909350360,14550,14540,14550,14540,489
|
|
20230719,151000,14902240150,14550,14550,14560,14540,3866
|
|
20230719,150900,14845992150,14550,14550,14560,14540,5678
|
|
20230719,150800,14763376810,14550,14560,14560,14550,818
|
|
20230719,150700,14751469320,14550,14550,14560,14550,287
|
|
20230719,150600,14747293170,14560,14560,14560,14550,584
|
|
20230719,150500,14738794650,14560,14540,14570,14530,4288
|
|
20230719,150400,14676449440,14550,14550,14560,14540,1929
|
|
20230719,150300,14648391390,14550,14540,14560,14540,1485
|
|
20230719,150200,14626782680,14550,14540,14560,14540,191
|
|
20230719,150100,14624005190,14530,14520,14560,14520,6870
|
|
20230719,150000,14524053810,14520,14530,14540,14520,1178
|
|
20230719,145900,14506938350,14530,14540,14550,14530,733
|
|
20230719,145800,14496283710,14550,14520,14550,14520,3006
|
|
20230719,145700,14452592390,14520,14520,14530,14510,5091
|
|
20230719,145600,14378673560,14510,14510,14520,14510,221
|
|
20230719,145500,14375466310,14520,14500,14520,14500,1424
|
|
20230719,145400,14354804390,14500,14520,14520,14500,1915
|
|
20230719,145300,14327017110,14510,14510,14520,14510,412
|
|
20230719,145200,14321038800,14520,14510,14520,14510,573
|
|
20230719,145100,14312723880,14510,14520,14520,14510,703
|
|
20230719,145000,14302521850,14510,14510,14520,14500,3571
|
|
20230719,144900,14250722360,14510,14500,14510,14500,323
|
|
20230719,144800,14246038800,14510,14500,14510,14500,677
|
|
20230719,144700,14236219600,14510,14510,14510,14500,1253
|
|
20230719,144600,14218045070,14500,14490,14510,14490,505
|
|
20230719,144500,14210722810,14490,14490,14500,14490,1713
|
|
20230719,144400,14185886650,14490,14490,14500,14490,559
|
|
20230719,144300,14177782600,14490,14480,14500,14480,2334
|
|
20230719,144200,14143943800,14480,14490,14490,14480,1476
|
|
20230719,144100,14122559060,14480,14480,14490,14480,820
|
|
20230719,144000,14110682740,14480,14490,14490,14480,154
|
|
20230719,143900,14108452190,14490,14480,14490,14480,1523
|
|
20230719,143800,14086387210,14490,14500,14500,14480,1467
|
|
20230719,143700,14065132730,14490,14490,14500,14480,2621
|
|
20230719,143600,14027162340,14490,14480,14500,14480,3637
|
|
20230719,143500,13974462620,14480,14480,14490,14480,443
|
|
20230719,143400,13968047830,14480,14470,14480,14460,8975
|
|
20230719,143300,13838167970,14480,14490,14490,14470,9565
|
|
20230719,143200,13699684630,14480,14480,14490,14480,191
|
|
20230719,143100,13696918780,14480,14490,14490,14480,501
|
|
20230719,143000,13689663220,14490,14490,14500,14480,1694
|
|
20230719,142900,13665116560,14490,14490,14490,14480,485
|
|
20230719,142800,13658092270,14500,14490,14500,14480,2415
|
|
20230719,142700,13623101340,14490,14480,14490,14480,327
|
|
20230719,142600,13618364960,14480,14480,14490,14480,892
|
|
20230719,142500,13605448600,14480,14480,14490,14470,1863
|
|
20230719,142400,13578473370,14480,14480,14490,14480,1519
|
|
20230719,142300,13556478110,14480,14480,14490,14480,125
|
|
20230719,142200,13554667870,14480,14480,14490,14470,2491
|
|
20230719,142100,13518585700,14480,14490,14490,14470,2203
|
|
20230719,142000,13486684200,14490,14500,14500,14480,1175
|
|
20230719,141900,13469658130,14500,14500,14500,14490,2562
|
|
20230719,141800,13432532280,14490,14490,14500,14490,1168
|
|
20230719,141700,13415607930,14490,14480,14500,14480,417
|
|
20230719,141600,13409564970,14490,14480,14490,14480,530
|
|
20230719,141500,13401890390,14480,14480,14490,14470,4055
|
|
20230719,141400,13343159320,14480,14480,14490,14480,1051
|
|
20230719,141300,13327940550,14480,14480,14490,14480,815
|
|
20230719,141200,13316136180,14480,14470,14480,14470,1153
|
|
20230719,141100,13299444610,14480,14490,14490,14480,5800
|
|
20230719,141000,13215434650,14490,14500,14500,14490,188
|
|
20230719,140900,13212710050,14500,14490,14500,14490,358
|
|
20230719,140800,13207520950,14500,14500,14510,14490,2942
|
|
20230719,140700,13164862820,14510,14500,14510,14500,126
|
|
20230719,140600,13163035670,14510,14500,14510,14500,142
|
|
20230719,140500,13160976260,14510,14510,14510,14500,1063
|
|
20230719,140400,13145562120,14500,14510,14510,14500,478
|
|
20230719,140300,13138629830,14510,14510,14520,14510,1336
|
|
20230719,140200,13119244310,14510,14510,14510,14500,1196
|
|
20230719,140100,13101893190,14500,14510,14510,14500,591
|
|
20230719,140000,13093319880,14500,14510,14510,14500,323
|
|
20230719,135900,13088635860,14500,14510,14510,14490,2005
|
|
20230719,135800,13059563110,14510,14510,14510,14500,1562
|
|
20230719,135700,13036903310,14510,14500,14510,14500,1455
|
|
20230719,135600,13015804170,14500,14510,14510,14490,774
|
|
20230719,135500,13004582470,14510,14490,14510,14490,99
|
|
20230719,135400,13003146880,14510,14510,14510,14490,4732
|
|
20230719,135300,12934530930,14500,14510,14510,14500,2382
|
|
20230719,135200,12899971230,14510,14500,14510,14500,743
|
|
20230719,135100,12889196880,14500,14500,14510,14500,2457
|
|
20230719,135000,12853567390,14490,14470,14500,14470,2239
|
|
20230719,134900,12821143800,14470,14450,14470,14440,15014
|
|
20230719,134800,12604096340,14450,14450,14450,14440,1041
|
|
20230719,134700,12589055390,14450,14450,14450,14440,695
|
|
20230719,134600,12579018870,14450,14440,14450,14440,572
|
|
20230719,134500,12570756100,14450,14450,14450,14440,153
|
|
20230719,134400,12568546260,14440,14450,14450,14440,1387
|
|
20230719,134300,12548517840,14440,14450,14450,14440,769
|
|
20230719,134200,12537412000,14450,14440,14450,14440,527
|
|
20230719,134100,12529800720,14440,14440,14450,14440,158
|
|
20230719,134000,12527518470,14440,14450,14450,14440,558
|
|
20230719,133900,12519457420,14450,14450,14450,14440,414
|
|
20230719,133800,12513478050,14450,14440,14450,14440,338
|
|
20230719,133700,12508595450,14440,14440,14450,14440,277
|
|
20230719,133600,12504595440,14450,14450,14450,14440,1037
|
|
20230719,133500,12489616450,14450,14440,14450,14440,495
|
|
20230719,133400,12482466650,14440,14440,14450,14440,225
|
|
20230719,133300,12479217400,14440,14440,14450,14440,710
|
|
20230719,133200,12468962430,14440,14440,14450,14440,354
|
|
20230719,133100,12463848130,14440,14440,14450,14440,847
|
|
20230719,133000,12451617350,14440,14460,14460,14440,2972
|
|
20230719,132900,12408674050,14450,14460,14470,14450,3740
|
|
20230719,132800,12354593980,14460,14470,14470,14460,183
|
|
20230719,132700,12351947400,14460,14460,14470,14460,320
|
|
20230719,132600,12347320190,14460,14470,14470,14460,191
|
|
20230719,132500,12344558040,14460,14440,14470,14440,3036
|
|
20230719,132400,12300672180,14440,14440,14440,14430,858
|
|
20230719,132300,12288284410,14440,14440,14450,14430,1892
|
|
20230719,132200,12260964660,14440,14430,14450,14430,1780
|
|
20230719,132100,12235261720,14430,14440,14440,14430,717
|
|
20230719,132000,12224913950,14440,14450,14450,14440,877
|
|
20230719,131900,12212249760,14450,14440,14450,14430,977
|
|
20230719,131800,12198141730,14440,14440,14440,14430,3849
|
|
20230719,131700,12142586020,14440,14440,14440,14430,4047
|
|
20230719,131600,12084176610,14440,14440,14450,14440,2944
|
|
20230719,131500,12041661910,14450,14440,14450,14430,3253
|
|
20230719,131400,11994684540,14440,14450,14460,14430,10007
|
|
20230719,131300,11850104570,14450,14460,14460,14450,863
|
|
20230719,131200,11837628660,14460,14460,14470,14460,2621
|
|
20230719,131100,11799728710,14460,14460,14470,14460,332
|
|
20230719,131000,11794926710,14460,14460,14470,14460,633
|
|
20230719,130900,11785770240,14460,14460,14470,14450,1153
|
|
20230719,130800,11769098870,14470,14460,14470,14450,2085
|
|
20230719,130700,11738952430,14450,14470,14470,14450,5029
|
|
20230719,130600,11666230530,14470,14470,14470,14460,1282
|
|
20230719,130500,11647681360,14470,14470,14480,14460,2346
|
|
20230719,130400,11613734480,14480,14470,14480,14470,359
|
|
20230719,130300,11608539580,14470,14480,14480,14470,299
|
|
20230719,130200,11604212010,14480,14470,14480,14470,459
|
|
20230719,130100,11597569490,14480,14480,14480,14470,419
|
|
20230719,130000,11591505540,14480,14470,14480,14460,539
|
|
20230719,125900,11583704530,14470,14470,14480,14470,968
|
|
20230719,125800,11569697470,14470,14450,14470,14450,506
|
|
20230719,125700,11562378670,14460,14460,14460,14450,1339
|
|
20230719,125600,11543023820,14460,14460,14460,14450,849
|
|
20230719,125500,11530749570,14450,14470,14470,14450,3632
|
|
20230719,125400,11478214850,14470,14490,14490,14470,8186
|
|
20230719,125300,11359682540,14490,14490,14500,14480,1947
|
|
20230719,125200,11331470470,14500,14490,14500,14480,2490
|
|
20230719,125100,11295391740,14490,14490,14500,14480,658
|
|
20230719,125000,11285856340,14490,14490,14500,14490,2063
|
|
20230719,124900,11255953640,14490,14500,14500,14490,588
|
|
20230719,124800,11247429390,14490,14490,14490,14480,361
|
|
20230719,124700,11242199390,14490,14490,14490,14480,682
|
|
20230719,124600,11232318780,14480,14500,14500,14480,2562
|
|
20230719,124500,11195194450,14500,14500,14500,14490,425
|
|
20230719,124400,11189033160,14500,14490,14500,14490,592
|
|
20230719,124300,11180452740,14490,14500,14500,14490,325
|
|
20230719,124200,11175741390,14490,14490,14500,14490,596
|
|
20230719,124100,11167100690,14490,14490,14500,14490,3399
|
|
20230719,124000,11117846500,14490,14480,14490,14480,332
|
|
20230719,123900,11113038060,14480,14490,14490,14480,774
|
|
20230719,123800,11101827610,14480,14490,14490,14480,647
|
|
20230719,123700,11092454890,14490,14480,14490,14480,773
|
|
20230719,123600,11081259710,14490,14480,14490,14480,369
|
|
20230719,123500,11075914610,14480,14490,14490,14480,151
|
|
20230719,123400,11073728120,14480,14480,14480,14470,553
|
|
20230719,123300,11065721650,14480,14480,14480,14470,196
|
|
20230719,123200,11062885160,14470,14470,14480,14470,306
|
|
20230719,123100,11058456540,14480,14480,14480,14470,1118
|
|
20230719,123000,11042268140,14470,14480,14480,14470,767
|
|
20230719,122900,11031168080,14470,14450,14480,14450,3648
|
|
20230719,122800,10978410750,14460,14460,14460,14450,228
|
|
20230719,122700,10975115130,14460,14460,14460,14450,444
|
|
20230719,122600,10968698480,14450,14460,14460,14450,4883
|
|
20230719,122500,10898137460,14450,14460,14460,14450,337
|
|
20230719,122400,10893265660,14460,14450,14460,14450,1356
|
|
20230719,122300,10873670010,14460,14450,14460,14450,695
|
|
20230719,122200,10863622750,14450,14470,14470,14450,2727
|
|
20230719,122100,10824186760,14460,14460,14470,14460,1403
|
|
20230719,122000,10803897870,14460,14470,14470,14460,717
|
|
20230719,121900,10793527910,14470,14460,14470,14460,985
|
|
20230719,121800,10779277860,14470,14480,14480,14460,3887
|
|
20230719,121700,10723033060,14480,14480,14480,14470,434
|
|
20230719,121600,10716752450,14480,14490,14490,14480,2375
|
|
20230719,121500,10682362110,14480,14500,14500,14480,3258
|
|
20230719,121400,10635154120,14490,14510,14510,14490,14547
|
|
20230719,121300,10424223400,14510,14510,14510,14500,450
|
|
20230719,121200,10417696190,14510,14510,14510,14500,642
|
|
20230719,121100,10408383640,14510,14500,14510,14500,1786
|
|
20230719,121000,10382470870,14510,14510,14510,14500,286
|
|
20230719,120900,10378321130,14500,14510,14510,14500,313
|
|
20230719,120800,10373781690,14510,14510,14510,14500,711
|
|
20230719,120700,10363468590,14500,14510,14510,14500,666
|
|
20230719,120600,10353805840,14500,14510,14510,14500,2693
|
|
20230719,120500,10314754950,14510,14510,14510,14500,608
|
|
20230719,120400,10305933940,14510,14510,14520,14500,2350
|
|
20230719,120300,10271854330,14520,14520,14520,14510,432
|
|
20230719,120200,10265583650,14520,14500,14520,14500,2582
|
|
20230719,120100,10228116230,14500,14500,14510,14500,722
|
|
20230719,120000,10217644980,14500,14510,14510,14500,1559
|
|
20230719,115900,10195039070,14510,14510,14510,14500,1911
|
|
20230719,115800,10167324200,14510,14510,14510,14500,6042
|
|
20230719,115700,10079657950,14510,14510,14510,14510,417
|
|
20230719,115600,10073607280,14510,14500,14520,14500,1063
|
|
20230719,115500,10058181870,14500,14500,14510,14500,3086
|
|
20230719,115400,10013431940,14510,14500,14520,14500,1628
|
|
20230719,115300,9989811200,14510,14510,14510,14500,4651
|
|
20230719,115200,9922329830,14510,14520,14520,14510,645
|
|
20230719,115100,9912970550,14520,14550,14560,14510,13231
|
|
20230719,115000,9720617850,14550,14550,14560,14550,162
|
|
20230719,114900,9718260240,14550,14560,14560,14550,2092
|
|
20230719,114800,9687811590,14560,14560,14560,14550,2577
|
|
20230719,114700,9650298590,14560,14560,14560,14550,490
|
|
20230719,114600,9643167930,14560,14550,14560,14550,791
|
|
20230719,114500,9631656150,14550,14560,14560,14550,951
|
|
20230719,114400,9617818970,14550,14560,14570,14550,1089
|
|
20230719,114300,9601963200,14560,14560,14570,14560,1035
|
|
20230719,114200,9586893470,14560,14570,14570,14560,3457
|
|
20230719,114100,9536558730,14570,14560,14570,14560,2492
|
|
20230719,114000,9500273830,14560,14560,14570,14560,574
|
|
20230719,113900,9491914170,14560,14560,14570,14560,444
|
|
20230719,113800,9485448750,14560,14560,14570,14550,943
|
|
20230719,113700,9471718020,14560,14550,14560,14550,1565
|
|
20230719,113600,9448933300,14550,14590,14590,14550,32111
|
|
20230719,113500,8980849480,14580,14600,14600,14580,7852
|
|
20230719,113400,8866306400,14590,14590,14600,14590,1674
|
|
20230719,113300,8841871510,14600,14600,14610,14590,1312
|
|
20230719,113200,8822716320,14610,14600,14610,14600,1036
|
|
20230719,113100,8807589480,14600,14600,14610,14600,377
|
|
20230719,113000,8802085270,14600,14600,14610,14600,549
|
|
20230719,112900,8794069800,14610,14600,14610,14600,435
|
|
20230719,112800,8787717880,14610,14600,14610,14600,429
|
|
20230719,112700,8781451480,14610,14610,14610,14600,693
|
|
20230719,112600,8771330570,14600,14610,14610,14600,501
|
|
20230719,112500,8764015340,14610,14600,14610,14600,205
|
|
20230719,112400,8761022060,14610,14600,14610,14600,146
|
|
20230719,112300,8758889320,14600,14610,14610,14600,3119
|
|
20230719,112200,8713326140,14610,14590,14620,14590,2101
|
|
20230719,112100,8682632600,14590,14600,14610,14580,5736
|
|
20230719,112000,8598908630,14610,14600,14610,14590,1250
|
|
20230719,111900,8580657610,14600,14590,14600,14590,1955
|
|
20230719,111800,8552128140,14580,14600,14600,14580,1064
|
|
20230719,111700,8536598770,14600,14590,14600,14580,2807
|
|
20230719,111600,8495652390,14590,14600,14600,14590,5539
|
|
20230719,111500,8414836850,14590,14600,14600,14590,308
|
|
20230719,111400,8410340860,14590,14600,14600,14590,1211
|
|
20230719,111300,8392662780,14600,14600,14610,14600,1604
|
|
20230719,111200,8369234280,14600,14600,14610,14590,1801
|
|
20230719,111100,8342929790,14600,14590,14600,14590,4526
|
|
20230719,111000,8276867390,14600,14590,14600,14590,128
|
|
20230719,110900,8274999610,14590,14600,14600,14590,1301
|
|
20230719,110800,8256010720,14600,14600,14610,14600,809
|
|
20230719,110700,8244199200,14600,14580,14610,14580,865
|
|
20230719,110600,8231575270,14580,14610,14610,14580,13288
|
|
20230719,110500,8037607250,14610,14610,14610,14610,1309
|
|
20230719,110400,8018482760,14610,14610,14620,14610,1368
|
|
20230719,110300,7998496250,14610,14610,14610,14600,3379
|
|
20230719,110200,7949132560,14610,14620,14620,14610,326
|
|
20230719,110100,7944369480,14610,14620,14620,14610,670
|
|
20230719,110000,7934577700,14640,14640,14650,14600,1181
|
|
20230719,105900,7917307360,14640,14620,14640,14600,1625
|
|
20230719,105800,7893559210,14610,14610,14630,14600,574
|
|
20230719,105700,7885175990,14600,14600,14650,14590,5870
|
|
20230719,105600,7799469310,14600,14600,14600,14590,1254
|
|
20230719,105500,7781163830,14600,14610,14610,14590,1559
|
|
20230719,105400,7758402700,14610,14620,14620,14590,9420
|
|
20230719,105300,7620811010,14620,14630,14630,14610,2693
|
|
20230719,105200,7581433670,14630,14630,14650,14620,623
|
|
20230719,105100,7572314480,14630,14660,14670,14620,2987
|
|
20230719,105000,7528575620,14670,14650,14670,14650,367
|
|
20230719,104900,7523195220,14650,14660,14660,14650,1673
|
|
20230719,104800,7498676000,14660,14660,14660,14650,1206
|
|
20230719,104700,7481001250,14660,14650,14670,14650,970
|
|
20230719,104600,7466781180,14660,14650,14660,14650,620
|
|
20230719,104500,7457692260,14650,14650,14660,14640,1016
|
|
20230719,104400,7442806890,14650,14630,14650,14630,178
|
|
20230719,104300,7440201860,14630,14610,14640,14610,759
|
|
20230719,104200,7429103440,14610,14630,14630,14610,1625
|
|
20230719,104100,7405346550,14620,14630,14630,14620,1871
|
|
20230719,104000,7377975030,14640,14650,14650,14630,846
|
|
20230719,103900,7365588250,14640,14660,14660,14640,630
|
|
20230719,103800,7356358980,14640,14660,14670,14630,2132
|
|
20230719,103700,7325136190,14670,14660,14670,14660,507
|
|
20230719,103600,7317701280,14660,14670,14680,14660,483
|
|
20230719,103500,7310615710,14680,14680,14690,14670,368
|
|
20230719,103400,7305213370,14690,14630,14690,14630,9096
|
|
20230719,103300,7171829710,14630,14610,14630,14610,2870
|
|
20230719,103200,7129841700,14620,14620,14620,14610,1270
|
|
20230719,103100,7111275110,14620,14590,14630,14590,1457
|
|
20230719,103000,7089994700,14600,14580,14600,14580,2503
|
|
20230719,102900,7053475480,14590,14590,14600,14580,748
|
|
20230719,102800,7042564830,14580,14600,14600,14580,9252
|
|
20230719,102700,6907529550,14600,14610,14610,14600,3047
|
|
20230719,102600,6863019670,14610,14630,14640,14610,2251
|
|
20230719,102500,6830097430,14630,14630,14640,14620,725
|
|
20230719,102400,6819490610,14620,14610,14630,14610,4929
|
|
20230719,102300,6747421850,14610,14630,14630,14610,2729
|
|
20230719,102200,6707523670,14630,14640,14640,14630,3551
|
|
20230719,102100,6655564850,14630,14640,14650,14630,1280
|
|
20230719,102000,6636827430,14650,14650,14680,14640,2009
|
|
20230719,101900,6607400430,14680,14640,14680,14640,1030
|
|
20230719,101800,6592299760,14640,14630,14640,14630,1244
|
|
20230719,101700,6574087680,14640,14650,14660,14640,5693
|
|
20230719,101600,6490709250,14650,14650,14670,14650,1344
|
|
20230719,101500,6471015030,14670,14670,14670,14630,9593
|
|
20230719,101400,6330465820,14670,14670,14680,14670,1816
|
|
20230719,101300,6303823020,14670,14660,14680,14660,600
|
|
20230719,101200,6295021040,14660,14640,14660,14640,953
|
|
20230719,101100,6281059230,14650,14680,14680,14640,7142
|
|
20230719,101000,6176372740,14680,14670,14690,14660,694
|
|
20230719,100900,6166187930,14660,14640,14700,14630,9215
|
|
20230719,100800,6030934330,14640,14650,14650,14630,729
|
|
20230719,100700,6020262220,14640,14640,14640,14630,1385
|
|
20230719,100600,5999989640,14640,14650,14650,14630,696
|
|
20230719,100500,5989799780,14650,14660,14660,14640,4021
|
|
20230719,100400,5930901050,14660,14660,14660,14650,1392
|
|
20230719,100300,5910504700,14650,14660,14660,14650,2338
|
|
20230719,100200,5876240060,14650,14680,14680,14650,3193
|
|
20230719,100100,5829400480,14670,14680,14690,14670,2227
|
|
20230719,100000,5796707980,14680,14690,14690,14680,2342
|
|
20230719,095900,5762305990,14680,14690,14690,14680,526
|
|
20230719,095800,5754581060,14690,14690,14700,14680,2838
|
|
20230719,095700,5712885530,14700,14700,14700,14690,1191
|
|
20230719,095600,5695386880,14700,14690,14700,14670,2353
|
|
20230719,095500,5660838370,14690,14700,14700,14680,962
|
|
20230719,095400,5646702770,14700,14660,14700,14660,1180
|
|
20230719,095300,5629380490,14660,14640,14670,14640,905
|
|
20230719,095200,5616112570,14660,14640,14660,14630,2893
|
|
20230719,095100,5573756530,14640,14640,14640,14610,5877
|
|
20230719,095000,5487795860,14640,14670,14680,14640,11518
|
|
20230719,094900,5318997290,14670,14690,14690,14660,2639
|
|
20230719,094800,5280266560,14690,14770,14770,14690,8962
|
|
20230719,094700,5148172630,14760,14770,14770,14760,5554
|
|
20230719,094600,5066162770,14770,14740,14770,14730,8549
|
|
20230719,094500,4939996630,14740,14730,14740,14730,4853
|
|
20230719,094400,4868475820,14730,14730,14740,14720,4673
|
|
20230719,094300,4799648360,14720,14710,14730,14690,5442
|
|
20230719,094200,4719590440,14710,14750,14750,14700,8070
|
|
20230719,094100,4600650830,14750,14680,14750,14680,28566
|
|
20230719,094000,4180382780,14680,14660,14680,14650,1750
|
|
20230719,093900,4154718970,14660,14660,14660,14650,2181
|
|
20230719,093800,4122753450,14650,14640,14660,14640,1733
|
|
20230719,093700,4097354390,14650,14680,14690,14610,7318
|
|
20230719,093600,3990072000,14690,14690,14700,14680,2616
|
|
20230719,093500,3951644170,14690,14690,14690,14680,1019
|
|
20230719,093400,3936676300,14690,14700,14710,14680,13698
|
|
20230719,093300,3735336990,14700,14700,14720,14690,15234
|
|
20230719,093200,3511325710,14690,14680,14700,14670,8094
|
|
20230719,093100,3392470870,14680,14620,14680,14590,16142
|
|
20230719,093000,3156105010,14590,14570,14630,14570,9699
|
|
20230719,092900,3014448850,14570,14560,14570,14540,1922
|
|
20230719,092800,2986474160,14570,14560,14580,14540,10740
|
|
20230719,092700,2830188890,14560,14580,14580,14560,3106
|
|
20230719,092600,2784945850,14580,14580,14590,14580,2087
|
|
20230719,092500,2754508820,14580,14590,14590,14580,4003
|
|
20230719,092400,2696127140,14600,14600,14600,14590,2631
|
|
20230719,092300,2657724870,14600,14590,14600,14590,1148
|
|
20230719,092200,2640973850,14590,14590,14600,14590,3515
|
|
20230719,092100,2589663150,14600,14600,14600,14580,2225
|
|
20230719,092000,2557188630,14600,14640,14640,14590,4212
|
|
20230719,091900,2495695570,14600,14640,14650,14600,11081
|
|
20230719,091800,2333767440,14650,14650,14650,14640,1104
|
|
20230719,091700,2317603140,14640,14650,14670,14640,4484
|
|
20230719,091600,2251900630,14660,14610,14660,14610,9642
|
|
20230719,091500,2110789460,14620,14630,14630,14610,3696
|
|
20230719,091400,2056770770,14630,14640,14640,14610,646
|
|
20230719,091300,2047324360,14640,14620,14650,14620,2859
|
|
20230719,091200,2005516120,14620,14660,14670,14620,7184
|
|
20230719,091100,1900349500,14660,14660,14690,14630,6542
|
|
20230719,091000,1804392950,14660,14590,14670,14590,11230
|
|
20230719,090900,1640050870,14590,14580,14600,14570,5574
|
|
20230719,090800,1558798120,14580,14600,14610,14570,8968
|
|
20230719,090700,1427999010,14600,14630,14640,14600,6468
|
|
20230719,090600,1333406630,14630,14670,14680,14630,4964
|
|
20230719,090500,1260666900,14670,14700,14710,14640,6555
|
|
20230719,090400,1164486200,14710,14690,14740,14670,20732
|
|
20230719,090300,859508770,14670,14730,14730,14660,13409
|
|
20230719,090200,662481030,14720,14700,14750,14690,9681
|
|
20230719,090100,519916770,14700,14600,14720,14600,16737
|
|
20230719,090000,274426810,14620,14570,14630,14570,18622
|