588 lines
33 KiB
CSV
588 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,184500,775971665500,71700,71700,71700,71700,811715
|
|
20230719,184400,775971665500,71700,71700,71700,71700,0
|
|
20230719,184300,775971665500,71700,71700,71700,71700,0
|
|
20230719,184200,775971665500,71700,71700,71700,71700,0
|
|
20230719,184100,775971665500,71700,71700,71700,71700,0
|
|
20230719,184000,775971665500,71700,71700,71700,71700,0
|
|
20230719,183900,775971665500,71700,71700,71700,71700,0
|
|
20230719,183800,775971665500,71700,71700,71700,71700,0
|
|
20230719,183700,775971665500,71700,71700,71700,71700,0
|
|
20230719,183600,775971665500,71700,71700,71700,71700,0
|
|
20230719,183500,775971665500,71700,71700,71700,71700,0
|
|
20230719,183400,775971665500,71700,71700,71700,71700,0
|
|
20230719,183300,775971665500,71700,71700,71700,71700,0
|
|
20230719,183200,775971665500,71700,71700,71700,71700,0
|
|
20230719,183100,775971665500,71700,71700,71700,71700,0
|
|
20230719,183000,775971665500,71700,71700,71700,71700,0
|
|
20230719,182900,775971665500,71700,71700,71700,71700,0
|
|
20230719,182800,775971665500,71700,71700,71700,71700,0
|
|
20230719,182700,775971665500,71700,71700,71700,71700,0
|
|
20230719,182600,775971665500,71700,71700,71700,71700,0
|
|
20230719,182500,775971665500,71700,71700,71700,71700,0
|
|
20230719,182400,775971665500,71700,71700,71700,71700,0
|
|
20230719,182300,775971665500,71700,71700,71700,71700,0
|
|
20230719,182200,775971665500,71700,71700,71700,71700,0
|
|
20230719,182100,775971665500,71700,71700,71700,71700,0
|
|
20230719,182000,775971665500,71700,71700,71700,71700,0
|
|
20230719,181900,775971665500,71700,71700,71700,71700,0
|
|
20230719,181800,775971665500,71700,71700,71700,71700,0
|
|
20230719,181700,775971665500,71700,71700,71700,71700,0
|
|
20230719,181600,775971665500,71700,71700,71700,71700,0
|
|
20230719,181500,775971665500,71700,71700,71700,71700,811715
|
|
20230719,181400,775971665500,71700,71700,71700,71700,0
|
|
20230719,181300,775971665500,71700,71700,71700,71700,0
|
|
20230719,181200,775971665500,71700,71700,71700,71700,0
|
|
20230719,181100,775971665500,71700,71700,71700,71700,0
|
|
20230719,181000,775971665500,71700,71700,71700,71700,0
|
|
20230719,180900,775971665500,71700,71700,71700,71700,0
|
|
20230719,180800,775971665500,71700,71700,71700,71700,0
|
|
20230719,180700,775971665500,71700,71700,71700,71700,0
|
|
20230719,180600,775971665500,71700,71700,71700,71700,0
|
|
20230719,180500,775971665500,71700,71700,71700,71700,0
|
|
20230719,180400,775971665500,71700,71700,71700,71700,0
|
|
20230719,180300,775971665500,71700,71700,71700,71700,0
|
|
20230719,180200,775971665500,71700,71700,71700,71700,0
|
|
20230719,180100,775971665500,71700,71700,71700,71700,0
|
|
20230719,180000,775971665500,71700,71700,71700,71700,0
|
|
20230719,175900,775971665500,71700,71700,71700,71700,0
|
|
20230719,175800,775971665500,71700,71700,71700,71700,0
|
|
20230719,175700,775971665500,71700,71700,71700,71700,0
|
|
20230719,175600,775971665500,71700,71700,71700,71700,0
|
|
20230719,175500,775971665500,71700,71700,71700,71700,0
|
|
20230719,175400,775971665500,71700,71700,71700,71700,0
|
|
20230719,175300,775971665500,71700,71700,71700,71700,0
|
|
20230719,175200,775971665500,71700,71700,71700,71700,0
|
|
20230719,175100,775971665500,71700,71700,71700,71700,0
|
|
20230719,175000,775971665500,71700,71700,71700,71700,0
|
|
20230719,174900,775971665500,71700,71700,71700,71700,0
|
|
20230719,174800,775971665500,71700,71700,71700,71700,0
|
|
20230719,174700,775971665500,71700,71700,71700,71700,0
|
|
20230719,174600,775971665500,71700,71700,71700,71700,0
|
|
20230719,174500,775971665500,71700,71700,71700,71700,811715
|
|
20230719,174400,775971665500,71700,71700,71700,71700,0
|
|
20230719,174300,775971665500,71700,71700,71700,71700,0
|
|
20230719,174200,775971665500,71700,71700,71700,71700,0
|
|
20230719,174100,775971665500,71700,71700,71700,71700,0
|
|
20230719,174000,775971665500,71700,71700,71700,71700,0
|
|
20230719,173900,775971665500,71700,71700,71700,71700,0
|
|
20230719,173800,775971665500,71700,71700,71700,71700,0
|
|
20230719,173700,775971665500,71700,71700,71700,71700,0
|
|
20230719,173600,775971665500,71700,71700,71700,71700,0
|
|
20230719,173500,775971665500,71700,71700,71700,71700,0
|
|
20230719,173400,775971665500,71700,71700,71700,71700,0
|
|
20230719,173300,775971665500,71700,71700,71700,71700,0
|
|
20230719,173200,775971665500,71700,71700,71700,71700,0
|
|
20230719,173100,775971665500,71700,71700,71700,71700,0
|
|
20230719,173000,775971665500,71700,71700,71700,71700,0
|
|
20230719,172900,775971665500,71700,71700,71700,71700,0
|
|
20230719,172800,775971665500,71700,71700,71700,71700,0
|
|
20230719,172700,775971665500,71700,71700,71700,71700,0
|
|
20230719,172600,775971665500,71700,71700,71700,71700,0
|
|
20230719,172500,775971665500,71700,71700,71700,71700,0
|
|
20230719,172400,775971665500,71700,71700,71700,71700,0
|
|
20230719,172300,775971665500,71700,71700,71700,71700,0
|
|
20230719,172200,775971665500,71700,71700,71700,71700,0
|
|
20230719,172100,775971665500,71700,71700,71700,71700,0
|
|
20230719,172000,775971665500,71700,71700,71700,71700,0
|
|
20230719,171900,775971665500,71700,71700,71700,71700,0
|
|
20230719,171800,775971665500,71700,71700,71700,71700,0
|
|
20230719,171700,775971665500,71700,71700,71700,71700,0
|
|
20230719,171600,775971665500,71700,71700,71700,71700,0
|
|
20230719,171500,775971665500,71700,71700,71700,71700,811715
|
|
20230719,171400,775971665500,71700,71700,71700,71700,0
|
|
20230719,171300,775971665500,71700,71700,71700,71700,0
|
|
20230719,171200,775971665500,71700,71700,71700,71700,0
|
|
20230719,171100,775971665500,71700,71700,71700,71700,0
|
|
20230719,171000,775971665500,71700,71700,71700,71700,0
|
|
20230719,170900,775971665500,71700,71700,71700,71700,0
|
|
20230719,170800,775971665500,71700,71700,71700,71700,0
|
|
20230719,170700,775971665500,71700,71700,71700,71700,0
|
|
20230719,170600,775971665500,71700,71700,71700,71700,0
|
|
20230719,170500,775971665500,71700,71700,71700,71700,0
|
|
20230719,170400,775971665500,71700,71700,71700,71700,0
|
|
20230719,170300,775971665500,71700,71700,71700,71700,0
|
|
20230719,170200,775971665500,71700,71700,71700,71700,0
|
|
20230719,170100,775971665500,71700,71700,71700,71700,0
|
|
20230719,170000,775971665500,71700,71700,71700,71700,0
|
|
20230719,165900,775971665500,71700,71700,71700,71700,0
|
|
20230719,165800,775971665500,71700,71700,71700,71700,0
|
|
20230719,165700,775971665500,71700,71700,71700,71700,0
|
|
20230719,165600,775971665500,71700,71700,71700,71700,0
|
|
20230719,165500,775971665500,71700,71700,71700,71700,0
|
|
20230719,165400,775971665500,71700,71700,71700,71700,0
|
|
20230719,165300,775971665500,71700,71700,71700,71700,0
|
|
20230719,165200,775971665500,71700,71700,71700,71700,0
|
|
20230719,165100,775971665500,71700,71700,71700,71700,0
|
|
20230719,165000,775971665500,71700,71700,71700,71700,0
|
|
20230719,164900,775971665500,71700,71700,71700,71700,0
|
|
20230719,164800,775971665500,71700,71700,71700,71700,0
|
|
20230719,164700,775971665500,71700,71700,71700,71700,0
|
|
20230719,164600,775971665500,71700,71700,71700,71700,0
|
|
20230719,164500,775971665500,71700,71700,71700,71700,811715
|
|
20230719,164400,775971665500,71700,71700,71700,71700,0
|
|
20230719,164300,775971665500,71700,71700,71700,71700,0
|
|
20230719,164200,775971665500,71700,71700,71700,71700,0
|
|
20230719,164100,775971665500,71700,71700,71700,71700,0
|
|
20230719,164000,775971665500,71700,71700,71700,71700,0
|
|
20230719,163900,775971665500,71700,71700,71700,71700,0
|
|
20230719,163800,775971665500,71700,71700,71700,71700,0
|
|
20230719,163700,775971665500,71700,71700,71700,71700,0
|
|
20230719,163600,775971665500,71700,71700,71700,71700,0
|
|
20230719,163500,775971665500,71700,71700,71700,71700,0
|
|
20230719,163400,775971665500,71700,71700,71700,71700,0
|
|
20230719,163300,775971665500,71700,71700,71700,71700,0
|
|
20230719,163200,775971665500,71700,71700,71700,71700,0
|
|
20230719,163100,775971665500,71700,71700,71700,71700,0
|
|
20230719,163000,775971665500,71700,71700,71700,71700,0
|
|
20230719,162900,775971665500,71700,71700,71700,71700,0
|
|
20230719,162800,775971665500,71700,71700,71700,71700,0
|
|
20230719,162700,775971665500,71700,71700,71700,71700,0
|
|
20230719,162600,775971665500,71700,71700,71700,71700,0
|
|
20230719,162500,775971665500,71700,71700,71700,71700,0
|
|
20230719,162400,775971665500,71700,71700,71700,71700,0
|
|
20230719,162300,775971665500,71700,71700,71700,71700,0
|
|
20230719,162200,775971665500,71700,71700,71700,71700,0
|
|
20230719,162100,775971665500,71700,71700,71700,71700,0
|
|
20230719,162000,775971665500,71700,71700,71700,71700,0
|
|
20230719,161900,775971665500,71700,71700,71700,71700,0
|
|
20230719,161800,775971665500,71700,71700,71700,71700,0
|
|
20230719,161700,775971665500,71700,71700,71700,71700,0
|
|
20230719,161600,775971665500,71700,71700,71700,71700,0
|
|
20230719,161500,775971665500,71700,71700,71700,71700,811715
|
|
20230719,161400,775971665500,71700,71700,71700,71700,0
|
|
20230719,161300,775971665500,71700,71700,71700,71700,0
|
|
20230719,161200,775971665500,71700,71700,71700,71700,0
|
|
20230719,161100,775971665500,71700,71700,71700,71700,0
|
|
20230719,161000,775971665500,71700,71700,71700,71700,0
|
|
20230719,160900,775971665500,71700,71700,71700,71700,0
|
|
20230719,160800,775971665500,71700,71700,71700,71700,0
|
|
20230719,160700,775971665500,71700,71700,71700,71700,0
|
|
20230719,160600,775971665500,71700,71700,71700,71700,0
|
|
20230719,160500,775971665500,71700,71700,71700,71700,0
|
|
20230719,160400,775971665500,71700,71700,71700,71700,0
|
|
20230719,160300,775971665500,71700,71700,71700,71700,0
|
|
20230719,160200,775971665500,71700,71700,71700,71700,0
|
|
20230719,160100,775971665500,71700,71700,71700,71700,0
|
|
20230719,160000,775971665500,71700,71700,71700,71700,0
|
|
20230719,155900,775971665500,71700,71700,71700,71700,0
|
|
20230719,155800,775971665500,71700,71700,71700,71700,0
|
|
20230719,155700,775971665500,71700,71700,71700,71700,0
|
|
20230719,155600,775971665500,71700,71700,71700,71700,0
|
|
20230719,155500,775971665500,71700,71700,71700,71700,0
|
|
20230719,155400,775971665500,71700,71700,71700,71700,0
|
|
20230719,155300,775971665500,71700,71700,71700,71700,0
|
|
20230719,155200,775971665500,71700,71700,71700,71700,0
|
|
20230719,155100,775971665500,71700,71700,71700,71700,0
|
|
20230719,155000,775971665500,71700,71700,71700,71700,0
|
|
20230719,154900,775971665500,71700,71700,71700,71700,0
|
|
20230719,154800,775971665500,71700,71700,71700,71700,0
|
|
20230719,154700,775971665500,71700,71700,71700,71700,0
|
|
20230719,154600,775971665500,71700,71700,71700,71700,0
|
|
20230719,154500,775971665500,71700,71700,71700,71700,811715
|
|
20230719,154400,775971665500,71700,71700,71700,71700,0
|
|
20230719,154300,775971665500,71700,71700,71700,71700,0
|
|
20230719,154200,775971665500,71700,71700,71700,71700,0
|
|
20230719,154100,775971665500,71700,71700,71700,71700,0
|
|
20230719,154000,775971665500,71700,71700,71700,71700,0
|
|
20230719,153900,775971665500,71700,71700,71700,71700,0
|
|
20230719,153800,775971665500,71700,71700,71700,71700,0
|
|
20230719,153700,775971665500,71700,71700,71700,71700,0
|
|
20230719,153600,775971665500,71700,71700,71700,71700,0
|
|
20230719,153500,775971665500,71700,71700,71700,71700,0
|
|
20230719,153400,775971665500,71700,71700,71700,71700,0
|
|
20230719,153300,775971665500,71700,71700,71700,71700,0
|
|
20230719,153200,775971665500,71700,71700,71700,71700,0
|
|
20230719,153100,775971665500,71700,71700,71700,71700,0
|
|
20230719,153000,775971665500,71700,71700,71700,71700,811715
|
|
20230719,152900,717771700000,71700,71700,71700,71700,0
|
|
20230719,152800,717771700000,71700,71700,71700,71700,0
|
|
20230719,152700,717771700000,71700,71700,71700,71700,0
|
|
20230719,152600,717771700000,71700,71700,71700,71700,0
|
|
20230719,152500,717771700000,71700,71700,71700,71700,0
|
|
20230719,152400,717771700000,71700,71700,71700,71700,0
|
|
20230719,152300,717771700000,71700,71700,71700,71700,0
|
|
20230719,152200,717771700000,71700,71700,71700,71700,0
|
|
20230719,152100,717771700000,71700,71700,71700,71700,0
|
|
20230719,152000,717771700000,71700,71700,71700,71700,0
|
|
20230719,151900,717771700000,71700,71700,71800,71700,28766
|
|
20230719,151800,715707050800,71800,71800,71800,71700,15405
|
|
20230719,151700,714601345600,71800,71800,71800,71700,13536
|
|
20230719,151600,713629828300,71800,71700,71800,71700,52730
|
|
20230719,151500,709848056500,71700,71800,71800,71700,12122
|
|
20230719,151400,708977855400,71800,71800,71800,71700,15510
|
|
20230719,151300,707864853600,71800,71700,71800,71700,12082
|
|
20230719,151200,706997566200,71700,71700,71800,71700,10987
|
|
20230719,151100,706208832400,71700,71800,71800,71700,9564
|
|
20230719,151000,705522278800,71700,71800,71800,71700,10932
|
|
20230719,150900,704737659300,71800,71800,71800,71700,14844
|
|
20230719,150800,703671999000,71800,71900,71900,71700,13829
|
|
20230719,150700,702679026800,71900,71900,71900,71700,77133
|
|
20230719,150600,697140712000,71800,71900,71900,71800,20973
|
|
20230719,150500,695633869600,71800,71800,71900,71800,14409
|
|
20230719,150400,694598776000,71900,71700,71900,71700,103601
|
|
20230719,150300,687159488400,71800,71700,71800,71700,19603
|
|
20230719,150200,685752591100,71700,71600,71800,71600,103598
|
|
20230719,150100,678324797500,71700,71600,71700,71500,153092
|
|
20230719,150000,667362937600,71600,71500,71600,71500,21902
|
|
20230719,145900,665795291800,71600,71500,71600,71500,11189
|
|
20230719,145800,664994682900,71600,71500,71600,71500,19306
|
|
20230719,145700,663613247400,71500,71500,71600,71500,12488
|
|
20230719,145600,662719572000,71600,71500,71600,71500,9623
|
|
20230719,145500,662030963800,71500,71600,71600,71500,12670
|
|
20230719,145400,661124020300,71600,71500,71600,71500,10097
|
|
20230719,145300,660401277200,71600,71600,71600,71500,8228
|
|
20230719,145200,659812389200,71600,71600,71600,71500,8493
|
|
20230719,145100,659204495300,71500,71500,71600,71500,8910
|
|
20230719,145000,658566833500,71600,71600,71600,71500,3382
|
|
20230719,144900,658324746700,71600,71600,71600,71500,58042
|
|
20230719,144800,654169065100,71600,71600,71600,71500,14298
|
|
20230719,144700,653146182700,71500,71500,71600,71500,10259
|
|
20230719,144600,652411872900,71600,71600,71700,71500,187785
|
|
20230719,144500,638967857700,71600,71600,71600,71500,14214
|
|
20230719,144400,637950409600,71500,71600,71600,71500,10264
|
|
20230719,144300,637215707400,71500,71500,71600,71500,8121
|
|
20230719,144200,636634444500,71600,71500,71600,71500,9510
|
|
20230719,144100,635953987800,71500,71500,71600,71500,11047
|
|
20230719,144000,635163526900,71600,71600,71600,71500,8477
|
|
20230719,143900,634556930200,71500,71600,71600,71500,7015
|
|
20230719,143800,634054753700,71600,71500,71600,71500,6681
|
|
20230719,143700,633576539000,71600,71500,71600,71500,7480
|
|
20230719,143600,633041331200,71500,71500,71600,71400,108127
|
|
20230719,143500,625310129700,71400,71400,71500,71400,9626
|
|
20230719,143400,624622180700,71400,71400,71500,71400,11415
|
|
20230719,143300,623806420800,71400,71500,71500,71400,6279
|
|
20230719,143200,623357639200,71400,71500,71500,71400,3873
|
|
20230719,143100,623080925700,71400,71500,71500,71400,4627
|
|
20230719,143000,622750208800,71500,71500,71600,71400,48924
|
|
20230719,142900,619252517900,71500,71500,71600,71500,8371
|
|
20230719,142800,618653742600,71500,71400,71600,71400,119569
|
|
20230719,142700,610104859900,71400,71500,71500,71400,13554
|
|
20230719,142600,609136147200,71400,71400,71500,71400,8847
|
|
20230719,142500,608503984400,71500,71400,71500,71400,7862
|
|
20230719,142400,607942224000,71400,71400,71500,71400,10690
|
|
20230719,142300,607178209600,71500,71600,71600,71400,21090
|
|
20230719,142200,605670156600,71500,71400,71600,71400,145990
|
|
20230719,142100,595231989800,71500,71400,71500,71400,9830
|
|
20230719,142000,594529593800,71500,71400,71500,71400,7905
|
|
20230719,141900,593964662600,71500,71400,71500,71400,7033
|
|
20230719,141800,593462149600,71500,71500,71500,71400,10887
|
|
20230719,141700,592684222400,71500,71400,71500,71400,7652
|
|
20230719,141600,592137436400,71400,71400,71500,71400,12183
|
|
20230719,141500,591267125400,71400,71400,71500,71400,17372
|
|
20230719,141400,590025505900,71400,71400,71500,71400,6840
|
|
20230719,141300,589536785700,71500,71600,71600,71400,77971
|
|
20230719,141200,583961845100,71500,71600,71600,71500,9170
|
|
20230719,141100,583305707900,71600,71600,71600,71500,24980
|
|
20230719,141000,581518867600,71600,71500,71600,71500,8278
|
|
20230719,140900,580926470300,71500,71600,71600,71500,9339
|
|
20230719,140800,580258168000,71600,71500,71600,71400,153675
|
|
20230719,140700,569270577200,71400,71400,71500,71400,12132
|
|
20230719,140600,568403769300,71400,71400,71500,71400,12163
|
|
20230719,140500,567534839200,71400,71400,71500,71400,8050
|
|
20230719,140400,566959583600,71400,71500,71500,71400,9722
|
|
20230719,140300,566265079800,71500,71400,71500,71400,11541
|
|
20230719,140200,565440572400,71500,71400,71500,71400,15442
|
|
20230719,140100,564336848800,71500,71400,71500,71400,11910
|
|
20230719,140000,563485636600,71400,71500,71500,71400,7961
|
|
20230719,135900,562916752300,71500,71400,71500,71400,13579
|
|
20230719,135800,561946546300,71500,71400,71500,71400,5755
|
|
20230719,135700,561535393100,71500,71400,71500,71400,10020
|
|
20230719,135600,560819709400,71400,71400,71500,71400,7229
|
|
20230719,135500,560303351900,71400,71500,71500,71400,30265
|
|
20230719,135400,558142072500,71500,71600,71600,71500,204879
|
|
20230719,135300,543492808000,71500,71500,71600,71500,7500
|
|
20230719,135200,542956313800,71500,71600,71600,71500,7737
|
|
20230719,135100,542402792500,71500,71600,71600,71500,11693
|
|
20230719,135000,541566228300,71500,71500,71600,71500,8818
|
|
20230719,134900,540935396400,71500,71500,71600,71500,10931
|
|
20230719,134800,540153504000,71600,71500,71600,71500,14320
|
|
20230719,134700,539129264300,71500,71500,71600,71500,7553
|
|
20230719,134600,538588914100,71600,71500,71600,71500,9246
|
|
20230719,134500,537927464800,71500,71500,71600,71500,9314
|
|
20230719,134400,537261238100,71500,71600,71600,71500,8209
|
|
20230719,134300,536673906500,71600,71500,71600,71500,7321
|
|
20230719,134200,536150192800,71500,71600,71600,71500,11786
|
|
20230719,134100,535307143800,71600,71600,71600,71500,5587
|
|
20230719,134000,534907380700,71500,71500,71600,71500,7649
|
|
20230719,133900,534360139100,71600,71500,71600,71500,9486
|
|
20230719,133800,533681642400,71500,71500,71600,71500,6949
|
|
20230719,133700,533184540800,71600,71600,71600,71500,9870
|
|
20230719,133600,532478447100,71600,71500,71600,71500,12866
|
|
20230719,133500,531558238700,71500,71500,71600,71500,8077
|
|
20230719,133400,530980482500,71600,71500,71600,71500,9934
|
|
20230719,133300,530270006100,71500,71500,71600,71500,10035
|
|
20230719,133200,529552201400,71500,71600,71600,71500,6747
|
|
20230719,133100,529069538800,71600,71500,71600,71500,7695
|
|
20230719,133000,528519086000,71600,71500,71600,71500,7443
|
|
20230719,132900,527986645600,71500,71600,71600,71500,7735
|
|
20230719,132800,527433304500,71500,71600,71600,71500,10952
|
|
20230719,132700,526650044700,71600,71500,71600,71500,6140
|
|
20230719,132600,526210813500,71600,71600,71600,71500,5518
|
|
20230719,132500,525816039600,71500,71600,71600,71500,5799
|
|
20230719,132400,525401197400,71500,71600,71600,71500,7501
|
|
20230719,132300,524864660900,71500,71500,71600,71500,5558
|
|
20230719,132200,524466924200,71600,71500,71600,71500,5138
|
|
20230719,132100,524099369500,71600,71400,71600,71400,148193
|
|
20230719,132000,513503989800,71400,71500,71500,71400,6700
|
|
20230719,131900,513025521400,71400,71500,71500,71400,6001
|
|
20230719,131800,512596956600,71500,71500,71600,71400,160807
|
|
20230719,131700,501099929800,71500,71500,71600,71500,4733
|
|
20230719,131600,500761293400,71500,71500,71600,71500,4847
|
|
20230719,131500,500414480500,71500,71600,71600,71500,7545
|
|
20230719,131400,499874803600,71500,71500,71600,71500,6698
|
|
20230719,131300,499395717000,71500,71500,71600,71500,12617
|
|
20230719,131200,498493330100,71600,71500,71600,71500,9562
|
|
20230719,131100,497809308200,71600,71500,71600,71500,4303
|
|
20230719,131000,497501389600,71600,71500,71600,71500,6043
|
|
20230719,130900,497069061300,71600,71600,71600,71500,5183
|
|
20230719,130800,496698196100,71600,71600,71600,71500,8573
|
|
20230719,130700,496085052100,71600,71500,71600,71500,6013
|
|
20230719,130600,495654945200,71600,71600,71600,71500,13611
|
|
20230719,130500,494681425100,71600,71600,71600,71500,4524
|
|
20230719,130400,494357703300,71600,71600,71600,71500,7333
|
|
20230719,130300,493833132900,71500,71500,71600,71500,8370
|
|
20230719,130200,493234319700,71600,71500,71600,71500,3824
|
|
20230719,130100,492960721600,71600,71600,71600,71500,6105
|
|
20230719,130000,492523908000,71600,71600,71600,71500,5749
|
|
20230719,125900,492112594300,71600,71500,71600,71500,14060
|
|
20230719,125800,491106838600,71500,71500,71600,71500,6630
|
|
20230719,125700,490632469500,71500,71500,71600,71500,9593
|
|
20230719,125600,489946010700,71600,71600,71600,71500,6910
|
|
20230719,125500,489451653600,71500,71600,71600,71500,7953
|
|
20230719,125400,488882688800,71600,71500,71600,71500,42212
|
|
20230719,125300,485863855800,71600,71600,71600,71500,7483
|
|
20230719,125200,485328449700,71500,71500,71600,71500,6539
|
|
20230719,125100,484860618700,71600,71500,71600,71500,6192
|
|
20230719,125000,484417490100,71500,71500,71600,71500,8602
|
|
20230719,124900,483802188900,71600,71500,71600,71500,5523
|
|
20230719,124800,483406858200,71600,71500,71600,71500,7902
|
|
20230719,124700,482841590000,71600,71600,71600,71500,7391
|
|
20230719,124600,482312949100,71500,71500,71600,71500,7978
|
|
20230719,124500,481742321700,71500,71600,71600,71500,7108
|
|
20230719,124400,481233894600,71600,71500,71600,71500,6057
|
|
20230719,124300,480800542100,71600,71500,71600,71500,16500
|
|
20230719,124200,479620375200,71500,71500,71600,71500,24062
|
|
20230719,124100,477898140500,71500,71600,71600,71500,7961
|
|
20230719,124000,477328558400,71500,71600,71600,71500,6839
|
|
20230719,123900,476839309700,71600,71600,71600,71500,4949
|
|
20230719,123800,476485239000,71600,71600,71600,71500,6071
|
|
20230719,123700,476051028700,71600,71500,71600,71500,6329
|
|
20230719,123600,475598322700,71500,71500,71600,71500,6381
|
|
20230719,123500,475141931200,71600,71600,71600,71500,8490
|
|
20230719,123400,474534717600,71600,71600,71600,71500,6598
|
|
20230719,123300,474062743200,71600,71500,71600,71500,6414
|
|
20230719,123200,473603939500,71500,71600,71600,71500,25172
|
|
20230719,123100,471803957900,71600,71700,71700,71500,139531
|
|
20230719,123000,461814572700,71700,71600,71700,71600,8441
|
|
20230719,122900,461209970100,71600,71700,71700,71600,9249
|
|
20230719,122800,460547461500,71600,71700,71700,71600,5376
|
|
20230719,122700,460162196600,71600,71600,71700,71600,5389
|
|
20230719,122600,459776013500,71600,71700,71700,71600,5367
|
|
20230719,122500,459391427100,71600,71700,71700,71600,9915
|
|
20230719,122400,458681186200,71700,71600,71700,71600,6662
|
|
20230719,122300,458203927600,71700,71600,71700,71600,6498
|
|
20230719,122200,457738474900,71600,71600,71700,71600,7541
|
|
20230719,122100,457198160900,71700,71600,71700,71600,5140
|
|
20230719,122000,456829910400,71600,71700,71700,71600,6498
|
|
20230719,121900,456364446700,71700,71600,71700,71600,5803
|
|
20230719,121800,455948602000,71600,71600,71700,71600,5227
|
|
20230719,121700,455574066600,71600,71700,71700,71600,4136
|
|
20230719,121600,455277776100,71700,71600,71700,71600,9947
|
|
20230719,121500,454565328200,71600,71600,71700,71600,8882
|
|
20230719,121400,453929025000,71700,71600,71700,71600,3617
|
|
20230719,121300,453669890400,71700,71700,71700,71600,7058
|
|
20230719,121200,453164288100,71600,71700,71700,71600,9697
|
|
20230719,121100,452469382600,71600,71700,71700,71600,15336
|
|
20230719,121000,451371130200,71600,71700,71700,71600,8298
|
|
20230719,120900,450776629200,71600,71700,71700,71600,7406
|
|
20230719,120800,450246160600,71700,71600,71700,71600,6149
|
|
20230719,120700,449805577900,71600,71700,71700,71600,11314
|
|
20230719,120600,448994974200,71600,71700,71700,71600,4529
|
|
20230719,120500,448670510500,71600,71700,71700,71600,16389
|
|
20230719,120400,447495464000,71600,71700,71700,71600,7909
|
|
20230719,120300,446928853500,71700,71700,71700,71600,5742
|
|
20230719,120200,446517294900,71700,71600,71700,71600,11649
|
|
20230719,120100,445682166100,71600,71600,71700,71600,5561
|
|
20230719,120000,445283755700,71600,71700,71700,71600,3333
|
|
20230719,115900,445044870100,71700,71600,71700,71600,4696
|
|
20230719,115800,444708387300,71700,71700,71700,71600,4225
|
|
20230719,115700,444405658600,71700,71800,71800,71600,120045
|
|
20230719,115600,435798335500,71700,71700,71800,71700,6028
|
|
20230719,115500,435365763200,71800,71800,71800,71700,5493
|
|
20230719,115400,434971665200,71700,71700,71800,71700,3503
|
|
20230719,115300,434720283500,71800,71700,71800,71700,3027
|
|
20230719,115200,434503078900,71800,71700,71800,71600,21454
|
|
20230719,115100,432964819700,71700,71700,71800,71600,32826
|
|
20230719,115000,430611317300,71700,71700,71700,71600,12075
|
|
20230719,114900,429746430200,71600,71600,71700,71500,85022
|
|
20230719,114800,423659255700,71600,71600,71600,71500,7464
|
|
20230719,114700,423125319900,71600,71500,71600,71500,5920
|
|
20230719,114600,422701765900,71500,71500,71600,71500,5858
|
|
20230719,114500,422282613000,71600,71600,71600,71500,2670
|
|
20230719,114400,422091554400,71600,71600,71600,71500,5207
|
|
20230719,114300,421718884400,71500,71500,71600,71500,3915
|
|
20230719,114200,421438749300,71500,71600,71600,71500,4124
|
|
20230719,114100,421143605100,71500,71500,71600,71500,4313
|
|
20230719,114000,420834957500,71600,71500,71600,71500,4655
|
|
20230719,113900,420501833800,71500,71600,71600,71500,1758
|
|
20230719,113800,420376021300,71600,71500,71600,71500,2043
|
|
20230719,113700,420229829500,71600,71500,71600,71500,20661
|
|
20230719,113600,418752234600,71500,71700,71700,71500,66109
|
|
20230719,113500,414018391000,71700,71700,71700,71600,35992
|
|
20230719,113400,411437860900,71700,71700,71700,71500,106559
|
|
20230719,113300,403807544400,71700,71600,71700,71600,29259
|
|
20230719,113200,401712078700,71500,71400,71700,71300,288955
|
|
20230719,113100,381047363700,71400,71400,71400,71300,23558
|
|
20230719,113000,379365468900,71400,71400,71400,71300,12278
|
|
20230719,112900,378489081800,71300,71400,71400,71300,11693
|
|
20230719,112800,377654748500,71400,71400,71400,71300,14906
|
|
20230719,112700,376591013700,71400,71300,71400,71300,10037
|
|
20230719,112600,375874807300,71300,71300,71400,71300,10997
|
|
20230719,112500,375090184900,71300,71400,71400,71300,15152
|
|
20230719,112400,374009313900,71400,71400,71400,71300,21379
|
|
20230719,112300,372484205300,71400,71300,71400,71300,13213
|
|
20230719,112200,371541645200,71400,71400,71400,71300,30267
|
|
20230719,112100,369381369400,71400,71400,71500,71300,215471
|
|
20230719,112000,353998805400,71400,71400,71500,71400,18854
|
|
20230719,111900,352651231000,71500,71500,71500,71400,86120
|
|
20230719,111800,346494027400,71400,71500,71500,71400,26149
|
|
20230719,111700,344625509900,71500,71400,71500,71400,10530
|
|
20230719,111600,343873231600,71500,71500,71600,71400,301064
|
|
20230719,111500,322348840600,71500,71600,71600,71500,13719
|
|
20230719,111400,321367765400,71600,71600,71600,71500,17956
|
|
20230719,111300,320083703200,71600,71600,71600,71500,13151
|
|
20230719,111200,319142992000,71600,71500,71600,71500,6632
|
|
20230719,111100,318668510700,71600,71500,71600,71500,11186
|
|
20230719,111000,317868423700,71500,71500,71600,71500,8424
|
|
20230719,110900,317265987500,71500,71500,71600,71500,6475
|
|
20230719,110800,316802794700,71500,71600,71600,71500,15408
|
|
20230719,110700,315700198000,71600,71500,71600,71500,22569
|
|
20230719,110600,314084946400,71600,71600,71700,71500,138843
|
|
20230719,110500,304143913300,71600,71700,71700,71600,28459
|
|
20230719,110400,302105754500,71700,71700,71800,71600,208415
|
|
20230719,110300,287162321500,71700,71700,71800,71700,10035
|
|
20230719,110200,286442724500,71700,71700,71800,71700,9083
|
|
20230719,110100,285791361800,71700,71900,71900,71700,190595
|
|
20230719,110000,272106947700,71900,71800,71900,71800,11114
|
|
20230719,105900,271308587100,71800,71800,71900,71800,11334
|
|
20230719,105800,270494421900,71800,71800,71900,71800,11368
|
|
20230719,105700,269677590200,71900,71800,71900,71800,7002
|
|
20230719,105600,269174544100,71800,71900,71900,71800,9736
|
|
20230719,105500,268475139900,71800,71900,71900,71800,9440
|
|
20230719,105400,267796918900,71900,71800,71900,71800,8496
|
|
20230719,105300,267186536600,71900,71900,71900,71800,11054
|
|
20230719,105200,266392441800,71900,71800,71900,71800,9171
|
|
20230719,105100,265733608200,71900,71800,71900,71800,8339
|
|
20230719,105000,265134418100,71900,71900,71900,71800,4869
|
|
20230719,104900,264784452200,71900,71900,71900,71800,16345
|
|
20230719,104800,263610355200,71900,71800,71900,71800,5128
|
|
20230719,104700,263242041700,71900,71800,71900,71800,7251
|
|
20230719,104600,262721302300,71900,71800,71900,71800,5561
|
|
20230719,104500,262321873700,71900,71800,71900,71800,6061
|
|
20230719,104400,261886626300,71900,71800,71900,71800,5997
|
|
20230719,104300,261456007700,71800,71800,71900,71800,7388
|
|
20230719,104200,260925506200,71900,71800,71900,71800,13111
|
|
20230719,104100,259983193500,71800,71900,71900,71800,5315
|
|
20230719,104000,259601348400,71900,71800,71900,71800,7690
|
|
20230719,103900,259049131400,71900,71900,72000,71800,142045
|
|
20230719,103800,248836295400,71900,71900,72000,71900,13022
|
|
20230719,103700,247899576900,71900,72000,72000,71900,6004
|
|
20230719,103600,247467690900,72000,71900,72000,71900,27482
|
|
20230719,103500,245491657900,72000,72000,72000,71900,26958
|
|
20230719,103400,243553178300,72000,71900,72000,71900,11393
|
|
20230719,103300,242733315700,72000,72000,72000,71900,5599
|
|
20230719,103200,242330669200,72000,71900,72000,71900,7374
|
|
20230719,103100,241800460000,71900,72000,72000,71900,4595
|
|
20230719,103000,241470016400,71900,71900,72000,71900,6494
|
|
20230719,102900,241003047300,72000,71900,72000,71900,5739
|
|
20230719,102800,240590367000,71900,71900,72000,71900,6079
|
|
20230719,102700,240153211700,72000,72100,72100,71900,86956
|
|
20230719,102600,233892311100,72000,72000,72100,72000,71155
|
|
20230719,102500,228768877900,72100,72000,72100,72000,72220
|
|
20230719,102400,223568687300,72000,72000,72100,72000,7600
|
|
20230719,102300,223021171900,72100,72000,72100,72000,7183
|
|
20230719,102200,222503898700,72100,72000,72100,72000,7728
|
|
20230719,102100,221947436700,72000,72100,72100,72000,6206
|
|
20230719,102000,221500471800,72000,72000,72100,72000,4612
|
|
20230719,101900,221168368600,72000,72100,72100,72000,11356
|
|
20230719,101800,220350392100,72000,72000,72100,72000,11796
|
|
20230719,101700,219500361300,72100,72100,72200,72000,195960
|
|
20230719,101600,205371754000,72100,72100,72200,72100,5619
|
|
20230719,101500,204966522000,72100,72100,72200,72100,4667
|
|
20230719,101400,204630009500,72200,72100,72200,72100,7957
|
|
20230719,101300,204056151300,72200,72200,72200,72100,10692
|
|
20230719,101200,203284665500,72200,72100,72200,72100,7597
|
|
20230719,101100,202736661700,72100,72200,72200,72100,7585
|
|
20230719,101000,202189360200,72100,72100,72200,72100,7953
|
|
20230719,100900,201615543100,72100,72100,72200,72100,14660
|
|
20230719,100800,200557665000,72200,72100,72200,72100,6460
|
|
20230719,100700,200091499000,72200,72100,72200,72100,8839
|
|
20230719,100600,199453636200,72200,72100,72200,72100,9207
|
|
20230719,100500,198789377700,72100,72100,72200,72100,6081
|
|
20230719,100400,198350605500,72200,72100,72200,72100,7955
|
|
20230719,100300,197776682300,72200,72100,72200,72100,5553
|
|
20230719,100200,197375928900,72100,72100,72200,72100,14094
|
|
20230719,100100,196359426600,72100,72200,72200,72100,17171
|
|
20230719,100000,195121028000,72200,72100,72200,72100,16382
|
|
20230719,095900,193939553700,72100,72200,72200,72100,6444
|
|
20230719,095800,193474511100,72200,72100,72200,72100,2696
|
|
20230719,095700,193280028400,72100,72100,72200,72100,2793
|
|
20230719,095600,193078554100,72100,72100,72200,72100,12840
|
|
20230719,095500,192152551100,72100,72200,72200,72100,5404
|
|
20230719,095400,191762869000,72100,72000,72200,72000,124582
|
|
20230719,095300,182780935600,72000,72100,72100,72000,9457
|
|
20230719,095200,182099788900,72000,72000,72100,72000,9191
|
|
20230719,095100,181437950700,72000,72100,72100,72000,8639
|
|
20230719,095000,180815912300,72000,72000,72100,72000,9712
|
|
20230719,094900,180116608900,72100,72000,72100,72000,235497
|
|
20230719,094800,163160726800,72000,72100,72100,72000,15592
|
|
20230719,094700,162037445300,72000,72100,72100,72000,14003
|
|
20230719,094600,161028770700,72100,72000,72100,72000,18340
|
|
20230719,094500,159707292000,72100,72000,72100,72000,7255
|
|
20230719,094400,159184482500,72000,72000,72100,72000,18989
|
|
20230719,094300,157816665300,72100,72000,72100,72000,15604
|
|
20230719,094200,156692490000,72000,72000,72100,72000,11181
|
|
20230719,094100,155886830400,72100,72000,72100,72000,10710
|
|
20230719,094000,155115192100,72000,72000,72100,72000,15920
|
|
20230719,093900,153968449700,72100,72100,72100,72000,13336
|
|
20230719,093800,153007760400,72000,72000,72100,72000,10270
|
|
20230719,093700,152268110800,72100,72000,72100,72000,10783
|
|
20230719,093600,151491367400,72100,72100,72100,72000,6718
|
|
20230719,093500,151007529000,72100,72100,72100,72000,9035
|
|
20230719,093400,150356579400,72100,72100,72200,72000,109098
|
|
20230719,093300,142490747200,72100,72200,72200,72100,5810
|
|
20230719,093200,142071442500,72200,72100,72200,72100,5727
|
|
20230719,093100,141658323300,72100,72100,72200,72000,108081
|
|
20230719,093000,133866762100,72100,72000,72100,72000,14338
|
|
20230719,092900,132834219900,72000,72000,72100,72000,9529
|
|
20230719,092800,132147913400,72100,72100,72100,72000,12602
|
|
20230719,092700,131240406600,72000,72200,72200,72000,135662
|
|
20230719,092600,121459398800,72200,72100,72200,72100,3676
|
|
20230719,092500,121194195300,72200,72200,72200,72100,5709
|
|
20230719,092400,120782203700,72200,72200,72200,72100,7650
|
|
20230719,092300,120230321500,72200,72200,72200,72100,20379
|
|
20230719,092200,118759339400,72100,72200,72200,72100,9629
|
|
20230719,092100,118064674000,72200,72200,72200,72100,7813
|
|
20230719,092000,117501045500,72100,72100,72300,72100,108655
|
|
20230719,091900,109656392200,72200,72200,72200,72100,4721
|
|
20230719,091800,109315878500,72200,72200,72200,72100,5485
|
|
20230719,091700,108920204700,72100,72200,72300,72100,81634
|
|
20230719,091600,103026412000,72300,72300,72400,72200,63749
|
|
20230719,091500,98417681500,72400,72200,72400,72100,255257
|
|
20230719,091400,79981598900,72100,72100,72200,72100,21070
|
|
20230719,091300,78461896900,72100,72100,72200,72100,22205
|
|
20230719,091200,76860769100,72100,72100,72200,72100,60226
|
|
20230719,091100,72518439000,72100,72200,72200,72100,67436
|
|
20230719,091000,67656182200,72100,72100,72200,72100,83409
|
|
20230719,090900,61642248800,72100,72300,72300,72100,167486
|
|
20230719,090800,49552186800,72200,72300,72300,72200,19285
|
|
20230719,090700,48158995600,72300,72300,72300,72200,16533
|
|
20230719,090600,46964451600,72200,72300,72300,72200,14637
|
|
20230719,090500,45906826600,72300,72200,72300,72200,24414
|
|
20230719,090400,44142918500,72200,72300,72300,72200,22802
|
|
20230719,090300,42495779900,72300,72300,72400,72200,80488
|
|
20230719,090200,36677630300,72300,72400,72500,72300,77430
|
|
20230719,090100,31073202200,72500,72500,72700,72400,142287
|
|
20230719,090000,20748222700,72500,72700,72800,72500,285059
|