610 lines
33 KiB
CSV
610 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,190700,18358749050,32450,32450,32450,32450,41411
|
|
20230719,190600,18358749050,32450,32450,32450,32450,0
|
|
20230719,190500,18358749050,32450,32450,32450,32450,0
|
|
20230719,190400,18358749050,32450,32450,32450,32450,0
|
|
20230719,190300,18358749050,32450,32450,32450,32450,0
|
|
20230719,190200,18358749050,32450,32450,32450,32450,0
|
|
20230719,190100,18358749050,32450,32450,32450,32450,0
|
|
20230719,190000,18358749050,32450,32450,32450,32450,0
|
|
20230719,185900,18358749050,32450,32450,32450,32450,0
|
|
20230719,185800,18358749050,32450,32450,32450,32450,0
|
|
20230719,185700,18358749050,32450,32450,32450,32450,0
|
|
20230719,185600,18358749050,32450,32450,32450,32450,0
|
|
20230719,185500,18358749050,32450,32450,32450,32450,0
|
|
20230719,185400,18358749050,32450,32450,32450,32450,0
|
|
20230719,185300,18358749050,32450,32450,32450,32450,0
|
|
20230719,185200,18358749050,32450,32450,32450,32450,0
|
|
20230719,185100,18358749050,32450,32450,32450,32450,0
|
|
20230719,185000,18358749050,32450,32450,32450,32450,0
|
|
20230719,184900,18358749050,32450,32450,32450,32450,0
|
|
20230719,184800,18358749050,32450,32450,32450,32450,0
|
|
20230719,184700,18358749050,32450,32450,32450,32450,0
|
|
20230719,184600,18358749050,32450,32450,32450,32450,0
|
|
20230719,184500,18358749050,32450,32450,32450,32450,0
|
|
20230719,184400,18358749050,32450,32450,32450,32450,0
|
|
20230719,184300,18358749050,32450,32450,32450,32450,0
|
|
20230719,184200,18358749050,32450,32450,32450,32450,0
|
|
20230719,184100,18358749050,32450,32450,32450,32450,0
|
|
20230719,184000,18358749050,32450,32450,32450,32450,0
|
|
20230719,183900,18358749050,32450,32450,32450,32450,0
|
|
20230719,183800,18358749050,32450,32450,32450,32450,0
|
|
20230719,183700,18358749050,32450,32450,32450,32450,41411
|
|
20230719,183600,18358749050,32450,32450,32450,32450,0
|
|
20230719,183500,18358749050,32450,32450,32450,32450,0
|
|
20230719,183400,18358749050,32450,32450,32450,32450,0
|
|
20230719,183300,18358749050,32450,32450,32450,32450,0
|
|
20230719,183200,18358749050,32450,32450,32450,32450,0
|
|
20230719,183100,18358749050,32450,32450,32450,32450,0
|
|
20230719,183000,18358749050,32450,32450,32450,32450,0
|
|
20230719,182900,18358749050,32450,32450,32450,32450,0
|
|
20230719,182800,18358749050,32450,32450,32450,32450,0
|
|
20230719,182700,18358749050,32450,32450,32450,32450,0
|
|
20230719,182600,18358749050,32450,32450,32450,32450,0
|
|
20230719,182500,18358749050,32450,32450,32450,32450,0
|
|
20230719,182400,18358749050,32450,32450,32450,32450,0
|
|
20230719,182300,18358749050,32450,32450,32450,32450,0
|
|
20230719,182200,18358749050,32450,32450,32450,32450,0
|
|
20230719,182100,18358749050,32450,32450,32450,32450,0
|
|
20230719,182000,18358749050,32450,32450,32450,32450,0
|
|
20230719,181900,18358749050,32450,32450,32450,32450,0
|
|
20230719,181800,18358749050,32450,32450,32450,32450,0
|
|
20230719,181700,18358749050,32450,32450,32450,32450,0
|
|
20230719,181600,18358749050,32450,32450,32450,32450,0
|
|
20230719,181500,18358749050,32450,32450,32450,32450,0
|
|
20230719,181400,18358749050,32450,32450,32450,32450,0
|
|
20230719,181300,18358749050,32450,32450,32450,32450,0
|
|
20230719,181200,18358749050,32450,32450,32450,32450,0
|
|
20230719,181100,18358749050,32450,32450,32450,32450,0
|
|
20230719,181000,18358749050,32450,32450,32450,32450,0
|
|
20230719,180900,18358749050,32450,32450,32450,32450,0
|
|
20230719,180800,18358749050,32450,32450,32450,32450,0
|
|
20230719,180700,18358749050,32450,32450,32450,32450,41411
|
|
20230719,180600,18358749050,32450,32450,32450,32450,0
|
|
20230719,180500,18358749050,32450,32450,32450,32450,0
|
|
20230719,180400,18358749050,32450,32450,32450,32450,0
|
|
20230719,180300,18358749050,32450,32450,32450,32450,0
|
|
20230719,180200,18358749050,32450,32450,32450,32450,0
|
|
20230719,180100,18358749050,32450,32450,32450,32450,0
|
|
20230719,180000,18358749050,32450,32450,32450,32450,0
|
|
20230719,175900,18358749050,32450,32450,32450,32450,0
|
|
20230719,175800,18358749050,32450,32450,32450,32450,0
|
|
20230719,175700,18358749050,32450,32450,32450,32450,0
|
|
20230719,175600,18358749050,32450,32450,32450,32450,0
|
|
20230719,175500,18358749050,32450,32450,32450,32450,0
|
|
20230719,175400,18358749050,32450,32450,32450,32450,0
|
|
20230719,175300,18358749050,32450,32450,32450,32450,0
|
|
20230719,175200,18358749050,32450,32450,32450,32450,0
|
|
20230719,175100,18358749050,32450,32450,32450,32450,0
|
|
20230719,175000,18358749050,32450,32450,32450,32450,0
|
|
20230719,174900,18358749050,32450,32450,32450,32450,0
|
|
20230719,174800,18358749050,32450,32450,32450,32450,0
|
|
20230719,174700,18358749050,32450,32450,32450,32450,0
|
|
20230719,174600,18358749050,32450,32450,32450,32450,0
|
|
20230719,174500,18358749050,32450,32450,32450,32450,0
|
|
20230719,174400,18358749050,32450,32450,32450,32450,0
|
|
20230719,174300,18358749050,32450,32450,32450,32450,0
|
|
20230719,174200,18358749050,32450,32450,32450,32450,0
|
|
20230719,174100,18358749050,32450,32450,32450,32450,0
|
|
20230719,174000,18358749050,32450,32450,32450,32450,0
|
|
20230719,173900,18358749050,32450,32450,32450,32450,0
|
|
20230719,173800,18358749050,32450,32450,32450,32450,0
|
|
20230719,173700,18358749050,32450,32450,32450,32450,41411
|
|
20230719,173600,18358749050,32450,32450,32450,32450,0
|
|
20230719,173500,18358749050,32450,32450,32450,32450,0
|
|
20230719,173400,18358749050,32450,32450,32450,32450,0
|
|
20230719,173300,18358749050,32450,32450,32450,32450,0
|
|
20230719,173200,18358749050,32450,32450,32450,32450,0
|
|
20230719,173100,18358749050,32450,32450,32450,32450,0
|
|
20230719,173000,18358749050,32450,32450,32450,32450,0
|
|
20230719,172900,18358749050,32450,32450,32450,32450,0
|
|
20230719,172800,18358749050,32450,32450,32450,32450,0
|
|
20230719,172700,18358749050,32450,32450,32450,32450,0
|
|
20230719,172600,18358749050,32450,32450,32450,32450,0
|
|
20230719,172500,18358749050,32450,32450,32450,32450,0
|
|
20230719,172400,18358749050,32450,32450,32450,32450,0
|
|
20230719,172300,18358749050,32450,32450,32450,32450,0
|
|
20230719,172200,18358749050,32450,32450,32450,32450,0
|
|
20230719,172100,18358749050,32450,32450,32450,32450,0
|
|
20230719,172000,18358749050,32450,32450,32450,32450,0
|
|
20230719,171900,18358749050,32450,32450,32450,32450,0
|
|
20230719,171800,18358749050,32450,32450,32450,32450,0
|
|
20230719,171700,18358749050,32450,32450,32450,32450,0
|
|
20230719,171600,18358749050,32450,32450,32450,32450,0
|
|
20230719,171500,18358749050,32450,32450,32450,32450,0
|
|
20230719,171400,18358749050,32450,32450,32450,32450,0
|
|
20230719,171300,18358749050,32450,32450,32450,32450,0
|
|
20230719,171200,18358749050,32450,32450,32450,32450,0
|
|
20230719,171100,18358749050,32450,32450,32450,32450,0
|
|
20230719,171000,18358749050,32450,32450,32450,32450,0
|
|
20230719,170900,18358749050,32450,32450,32450,32450,0
|
|
20230719,170800,18358749050,32450,32450,32450,32450,0
|
|
20230719,170700,18358749050,32450,32450,32450,32450,41411
|
|
20230719,170600,18358749050,32450,32450,32450,32450,0
|
|
20230719,170500,18358749050,32450,32450,32450,32450,0
|
|
20230719,170400,18358749050,32450,32450,32450,32450,0
|
|
20230719,170300,18358749050,32450,32450,32450,32450,0
|
|
20230719,170200,18358749050,32450,32450,32450,32450,0
|
|
20230719,170100,18358749050,32450,32450,32450,32450,0
|
|
20230719,170000,18358749050,32450,32450,32450,32450,0
|
|
20230719,165900,18358749050,32450,32450,32450,32450,0
|
|
20230719,165800,18358749050,32450,32450,32450,32450,0
|
|
20230719,165700,18358749050,32450,32450,32450,32450,0
|
|
20230719,165600,18358749050,32450,32450,32450,32450,0
|
|
20230719,165500,18358749050,32450,32450,32450,32450,0
|
|
20230719,165400,18358749050,32450,32450,32450,32450,0
|
|
20230719,165300,18358749050,32450,32450,32450,32450,0
|
|
20230719,165200,18358749050,32450,32450,32450,32450,0
|
|
20230719,165100,18358749050,32450,32450,32450,32450,0
|
|
20230719,165000,18358749050,32450,32450,32450,32450,0
|
|
20230719,164900,18358749050,32450,32450,32450,32450,0
|
|
20230719,164800,18358749050,32450,32450,32450,32450,0
|
|
20230719,164700,18358749050,32450,32450,32450,32450,0
|
|
20230719,164600,18358749050,32450,32450,32450,32450,0
|
|
20230719,164500,18358749050,32450,32450,32450,32450,0
|
|
20230719,164400,18358749050,32450,32450,32450,32450,0
|
|
20230719,164300,18358749050,32450,32450,32450,32450,0
|
|
20230719,164200,18358749050,32450,32450,32450,32450,0
|
|
20230719,164100,18358749050,32450,32450,32450,32450,0
|
|
20230719,164000,18358749050,32450,32450,32450,32450,0
|
|
20230719,163900,18358749050,32450,32450,32450,32450,0
|
|
20230719,163800,18358749050,32450,32450,32450,32450,0
|
|
20230719,163700,18358749050,32450,32450,32450,32450,41411
|
|
20230719,163600,18358749050,32450,32450,32450,32450,0
|
|
20230719,163500,18358749050,32450,32450,32450,32450,0
|
|
20230719,163400,18358749050,32450,32450,32450,32450,0
|
|
20230719,163300,18358749050,32450,32450,32450,32450,0
|
|
20230719,163200,18358749050,32450,32450,32450,32450,0
|
|
20230719,163100,18358749050,32450,32450,32450,32450,0
|
|
20230719,163000,18358749050,32450,32450,32450,32450,0
|
|
20230719,162900,18358749050,32450,32450,32450,32450,0
|
|
20230719,162800,18358749050,32450,32450,32450,32450,0
|
|
20230719,162700,18358749050,32450,32450,32450,32450,0
|
|
20230719,162600,18358749050,32450,32450,32450,32450,0
|
|
20230719,162500,18358749050,32450,32450,32450,32450,0
|
|
20230719,162400,18358749050,32450,32450,32450,32450,0
|
|
20230719,162300,18358749050,32450,32450,32450,32450,0
|
|
20230719,162200,18358749050,32450,32450,32450,32450,0
|
|
20230719,162100,18358749050,32450,32450,32450,32450,0
|
|
20230719,162000,18358749050,32450,32450,32450,32450,0
|
|
20230719,161900,18358749050,32450,32450,32450,32450,0
|
|
20230719,161800,18358749050,32450,32450,32450,32450,0
|
|
20230719,161700,18358749050,32450,32450,32450,32450,0
|
|
20230719,161600,18358749050,32450,32450,32450,32450,0
|
|
20230719,161500,18358749050,32450,32450,32450,32450,0
|
|
20230719,161400,18358749050,32450,32450,32450,32450,0
|
|
20230719,161300,18358749050,32450,32450,32450,32450,0
|
|
20230719,161200,18358749050,32450,32450,32450,32450,0
|
|
20230719,161100,18358749050,32450,32450,32450,32450,0
|
|
20230719,161000,18358749050,32450,32450,32450,32450,0
|
|
20230719,160900,18358749050,32450,32450,32450,32450,0
|
|
20230719,160800,18358749050,32450,32450,32450,32450,0
|
|
20230719,160700,18358749050,32450,32450,32450,32450,41411
|
|
20230719,160600,18358749050,32450,32450,32450,32450,0
|
|
20230719,160500,18358749050,32450,32450,32450,32450,0
|
|
20230719,160400,18358749050,32450,32450,32450,32450,0
|
|
20230719,160300,18358749050,32450,32450,32450,32450,0
|
|
20230719,160200,18358749050,32450,32450,32450,32450,0
|
|
20230719,160100,18358749050,32450,32450,32450,32450,0
|
|
20230719,160000,18358749050,32450,32450,32450,32450,0
|
|
20230719,155900,18358749050,32450,32450,32450,32450,0
|
|
20230719,155800,18358749050,32450,32450,32450,32450,0
|
|
20230719,155700,18358749050,32450,32450,32450,32450,0
|
|
20230719,155600,18358749050,32450,32450,32450,32450,0
|
|
20230719,155500,18358749050,32450,32450,32450,32450,0
|
|
20230719,155400,18358749050,32450,32450,32450,32450,0
|
|
20230719,155300,18358749050,32450,32450,32450,32450,0
|
|
20230719,155200,18358749050,32450,32450,32450,32450,0
|
|
20230719,155100,18358749050,32450,32450,32450,32450,0
|
|
20230719,155000,18358749050,32450,32450,32450,32450,0
|
|
20230719,154900,18358749050,32450,32450,32450,32450,0
|
|
20230719,154800,18358749050,32450,32450,32450,32450,0
|
|
20230719,154700,18358749050,32450,32450,32450,32450,0
|
|
20230719,154600,18358749050,32450,32450,32450,32450,0
|
|
20230719,154500,18358749050,32450,32450,32450,32450,0
|
|
20230719,154400,18358749050,32450,32450,32450,32450,0
|
|
20230719,154300,18358749050,32450,32450,32450,32450,0
|
|
20230719,154200,18358749050,32450,32450,32450,32450,0
|
|
20230719,154100,18358749050,32450,32450,32450,32450,0
|
|
20230719,154000,18358749050,32450,32450,32450,32450,0
|
|
20230719,153900,18358749050,32450,32450,32450,32450,0
|
|
20230719,153800,18358749050,32450,32450,32450,32450,0
|
|
20230719,153700,18358749050,32450,32450,32450,32450,41411
|
|
20230719,153600,18358749050,32450,32450,32450,32450,0
|
|
20230719,153500,18358749050,32450,32450,32450,32450,0
|
|
20230719,153400,18358749050,32450,32450,32450,32450,0
|
|
20230719,153300,18358749050,32450,32450,32450,32450,0
|
|
20230719,153200,18358749050,32450,32450,32450,32450,0
|
|
20230719,153100,18358749050,32450,32450,32450,32450,0
|
|
20230719,153000,18358749050,32450,32450,32450,32450,41411
|
|
20230719,152900,17014962100,32350,32350,32350,32350,0
|
|
20230719,152800,17014962100,32350,32350,32350,32350,0
|
|
20230719,152700,17014962100,32350,32350,32350,32350,0
|
|
20230719,152600,17014962100,32350,32350,32350,32350,0
|
|
20230719,152500,17014962100,32350,32350,32350,32350,0
|
|
20230719,152400,17014962100,32350,32350,32350,32350,0
|
|
20230719,152300,17014962100,32350,32350,32350,32350,0
|
|
20230719,152200,17014962100,32350,32350,32350,32350,0
|
|
20230719,152100,17014962100,32350,32350,32350,32350,0
|
|
20230719,152000,17014962100,32350,32350,32350,32350,0
|
|
20230719,151900,17014962100,32350,32300,32350,32300,2235
|
|
20230719,151800,16942716850,32350,32350,32350,32300,505
|
|
20230719,151700,16926396950,32300,32450,32450,32300,9633
|
|
20230719,151600,16614517000,32400,32450,32450,32400,527
|
|
20230719,151500,16597428750,32450,32400,32450,32400,277
|
|
20230719,151400,16588444050,32450,32400,32450,32400,433
|
|
20230719,151300,16574404350,32400,32400,32450,32400,735
|
|
20230719,151200,16550589500,32400,32450,32450,32400,271
|
|
20230719,151100,16541807000,32450,32450,32450,32400,323
|
|
20230719,151000,16531339050,32450,32450,32500,32400,6334
|
|
20230719,150900,16325931750,32500,32450,32500,32450,500
|
|
20230719,150800,16309702550,32450,32500,32500,32450,1368
|
|
20230719,150700,16265302000,32500,32450,32500,32450,1268
|
|
20230719,150600,16224146850,32500,32450,32500,32450,301
|
|
20230719,150500,16214368050,32450,32450,32500,32450,269
|
|
20230719,150400,16205634300,32500,32550,32550,32450,2638
|
|
20230719,150300,16119953650,32550,32500,32550,32450,1096
|
|
20230719,150200,16084338400,32500,32500,32500,32450,355
|
|
20230719,150100,16072804350,32450,32500,32500,32450,2756
|
|
20230719,150000,15983237150,32500,32500,32600,32450,4070
|
|
20230719,145900,15850951050,32500,32600,32600,32500,4675
|
|
20230719,145800,15698839700,32550,32550,32600,32500,1804
|
|
20230719,145700,15640115550,32500,32550,32600,32500,1185
|
|
20230719,145600,15601579100,32600,32550,32600,32500,261
|
|
20230719,145500,15593079650,32600,32500,32600,32500,1786
|
|
20230719,145400,15534942050,32600,32600,32600,32500,2648
|
|
20230719,145300,15448747150,32600,32550,32600,32500,533
|
|
20230719,145200,15431399550,32500,32550,32550,32500,442
|
|
20230719,145100,15417013650,32500,32500,32550,32500,4434
|
|
20230719,145000,15272700200,32550,32550,32550,32500,553
|
|
20230719,144900,15254702350,32550,32550,32550,32500,211
|
|
20230719,144800,15247835550,32550,32550,32550,32500,683
|
|
20230719,144700,15225604750,32500,32550,32550,32500,634
|
|
20230719,144600,15204975350,32550,32500,32550,32500,370
|
|
20230719,144500,15192938600,32500,32500,32550,32500,304
|
|
20230719,144400,15183046000,32500,32450,32550,32450,9361
|
|
20230719,144300,14878664800,32500,32500,32500,32450,5933
|
|
20230719,144200,14685850550,32450,32500,32500,32450,359
|
|
20230719,144100,14674187350,32500,32500,32500,32450,617
|
|
20230719,144000,14654135550,32450,32450,32500,32450,319
|
|
20230719,143900,14643783850,32450,32500,32500,32450,2246
|
|
20230719,143800,14570890100,32500,32450,32500,32450,265
|
|
20230719,143700,14562278850,32500,32450,32500,32450,729
|
|
20230719,143600,14538595850,32500,32500,32500,32450,736
|
|
20230719,143500,14514677650,32500,32500,32500,32450,332
|
|
20230719,143400,14503891250,32500,32450,32500,32450,474
|
|
20230719,143300,14488489550,32500,32500,32500,32450,278
|
|
20230719,143200,14479461200,32500,32500,32500,32450,1000
|
|
20230719,143100,14446973800,32450,32500,32500,32450,278
|
|
20230719,143000,14437940050,32500,32450,32500,32450,360
|
|
20230719,142900,14426249600,32450,32450,32500,32450,430
|
|
20230719,142800,14412291550,32450,32450,32500,32450,276
|
|
20230719,142700,14403322850,32500,32450,32500,32450,250
|
|
20230719,142600,14395203400,32500,32500,32500,32450,169
|
|
20230719,142500,14389717650,32500,32500,32500,32450,246
|
|
20230719,142400,14381725450,32500,32500,32500,32450,147
|
|
20230719,142300,14376949150,32500,32550,32550,32450,2561
|
|
20230719,142200,14293704650,32550,32550,32550,32500,2798
|
|
20230719,142100,14202669100,32550,32550,32550,32500,1048
|
|
20230719,142000,14168557850,32550,32500,32550,32500,340
|
|
20230719,141900,14157493300,32550,32550,32550,32500,838
|
|
20230719,141800,14130225350,32550,32550,32550,32500,433
|
|
20230719,141700,14116131250,32500,32550,32550,32500,637
|
|
20230719,141600,14095402100,32550,32500,32550,32450,624
|
|
20230719,141500,14075109100,32500,32550,32550,32450,2907
|
|
20230719,141400,13980631500,32500,32500,32500,32450,4075
|
|
20230719,141300,13848194450,32450,32500,32500,32450,279
|
|
20230719,141200,13839127350,32500,32500,32500,32450,342
|
|
20230719,141100,13828017900,32500,32500,32500,32450,173
|
|
20230719,141000,13822395750,32500,32500,32500,32450,2619
|
|
20230719,140900,13737278300,32450,32500,32500,32450,268
|
|
20230719,140800,13728581350,32450,32500,32500,32450,541
|
|
20230719,140700,13711001000,32450,32450,32500,32450,1158
|
|
20230719,140600,13673420650,32500,32450,32500,32450,428
|
|
20230719,140500,13659518250,32500,32500,32500,32450,184
|
|
20230719,140400,13653545900,32450,32500,32500,32450,518
|
|
20230719,140300,13636735800,32500,32450,32500,32450,223
|
|
20230719,140200,13629493250,32450,32500,32550,32450,3134
|
|
20230719,140100,13527636750,32500,32500,32550,32500,4183
|
|
20230719,140000,13391611300,32500,32450,32500,32400,2058
|
|
20230719,135900,13324826900,32450,32450,32450,32400,809
|
|
20230719,135800,13298574900,32400,32400,32450,32400,674
|
|
20230719,135700,13276710200,32450,32450,32450,32400,44
|
|
20230719,135600,13275283350,32400,32450,32450,32400,12
|
|
20230719,135500,13274894350,32450,32400,32450,32400,254
|
|
20230719,135400,13266663800,32450,32400,32450,32350,5893
|
|
20230719,135300,13075731250,32400,32400,32400,32400,4
|
|
20230719,135200,13075601650,32400,32350,32400,32350,96
|
|
20230719,135100,13072493800,32350,32400,32400,32350,157
|
|
20230719,135000,13067414350,32400,32350,32400,32350,47
|
|
20230719,134900,13065892400,32350,32350,32400,32350,71
|
|
20230719,134800,13063594400,32350,32400,32400,32350,374
|
|
20230719,134700,13051495250,32400,32350,32400,32350,24
|
|
20230719,134600,13050718800,32350,32400,32400,32350,1028
|
|
20230719,134500,13017462050,32400,32350,32400,32350,26
|
|
20230719,134400,13016620800,32350,32400,32400,32350,112
|
|
20230719,134300,13012997550,32400,32350,32400,32350,189
|
|
20230719,134200,13006875450,32350,32400,32450,32350,1952
|
|
20230719,134100,12943691150,32400,32400,32400,32350,1382
|
|
20230719,134000,12898928500,32400,32350,32400,32350,74
|
|
20230719,133900,12896531900,32400,32400,32400,32350,62
|
|
20230719,133800,12894524050,32350,32350,32400,32350,5913
|
|
20230719,133700,12702943200,32350,32350,32350,32350,1258
|
|
20230719,133600,12662246900,32400,32300,32400,32300,3530
|
|
20230719,133500,12548052150,32350,32350,32350,32350,12
|
|
20230719,133400,12547663950,32300,32300,32350,32300,349
|
|
20230719,133300,12536390100,32300,32300,32350,32300,117
|
|
20230719,133200,12532610150,32300,32300,32350,32300,3693
|
|
20230719,133100,12413316950,32350,32350,32350,32300,2865
|
|
20230719,133000,12320741100,32300,32350,32350,32300,165
|
|
20230719,132900,12315410950,32300,32350,32400,32300,1005
|
|
20230719,132800,12282900200,32350,32400,32400,32350,767
|
|
20230719,132700,12258079900,32350,32350,32350,32350,262
|
|
20230719,132600,12249604200,32350,32350,32350,32350,73
|
|
20230719,132500,12247242650,32350,32350,32400,32350,230
|
|
20230719,132400,12239801700,32350,32300,32350,32300,4830
|
|
20230719,132300,12083619050,32250,32300,32350,32250,5650
|
|
20230719,132200,11901129750,32350,32300,32350,32300,153
|
|
20230719,132100,11896187800,32350,32350,32350,32300,64
|
|
20230719,132000,11894119050,32300,32350,32350,32300,332
|
|
20230719,131900,11883389500,32300,32300,32350,32300,453
|
|
20230719,131800,11868753850,32350,32350,32350,32300,121
|
|
20230719,131700,11864842700,32300,32350,32350,32300,65
|
|
20230719,131600,11862743150,32300,32300,32350,32300,1901
|
|
20230719,131500,11801339450,32300,32350,32350,32300,192
|
|
20230719,131400,11795130900,32350,32350,32350,32300,323
|
|
20230719,131300,11784688700,32300,32350,32350,32300,115
|
|
20230719,131200,11780970750,32350,32350,32350,32300,6536
|
|
20230719,131100,11569532950,32350,32300,32350,32300,127
|
|
20230719,131000,11565425150,32300,32350,32350,32300,47
|
|
20230719,130900,11563906650,32300,32300,32350,32300,340
|
|
20230719,130800,11552922950,32300,32300,32300,32250,387
|
|
20230719,130700,11540422950,32300,32300,32300,32300,1143
|
|
20230719,130600,11503504050,32300,32250,32300,32250,602
|
|
20230719,130500,11484087700,32250,32250,32250,32250,52
|
|
20230719,130400,11482410700,32250,32250,32300,32250,158
|
|
20230719,130300,11477312400,32300,32250,32300,32250,105
|
|
20230719,130200,11473926100,32250,32300,32300,32250,132
|
|
20230719,130100,11469668000,32300,32250,32300,32250,1955
|
|
20230719,130000,11406561450,32250,32300,32300,32250,2727
|
|
20230719,125900,11318481200,32300,32250,32300,32250,2085
|
|
20230719,125800,11251183250,32250,32300,32300,32250,143
|
|
20230719,125700,11246571150,32300,32250,32300,32250,615
|
|
20230719,125600,11226735350,32300,32250,32300,32250,149
|
|
20230719,125500,11221928350,32250,32300,32350,32250,4788
|
|
20230719,125400,11067339450,32300,32300,32350,32300,307
|
|
20230719,125300,11057411750,32350,32350,32350,32350,19
|
|
20230719,125200,11056797100,32350,32350,32350,32300,170
|
|
20230719,125100,11051303950,32300,32350,32350,32300,818
|
|
20230719,125000,11024881650,32300,32300,32300,32300,5
|
|
20230719,124900,11024720150,32300,32300,32350,32300,154
|
|
20230719,124800,11019744650,32300,32300,32350,32300,47
|
|
20230719,124700,11018226400,32350,32350,32350,32300,87
|
|
20230719,124600,11015414050,32350,32350,32350,32350,24
|
|
20230719,124500,11014637650,32350,32300,32350,32300,206
|
|
20230719,124400,11007980800,32350,32300,32350,32300,62
|
|
20230719,124300,11005977200,32300,32350,32350,32300,235
|
|
20230719,124200,10998386650,32350,32300,32350,32300,159
|
|
20230719,124100,10993250200,32300,32350,32350,32300,25
|
|
20230719,124000,10992441750,32350,32300,32350,32300,86
|
|
20230719,123900,10989661200,32300,32400,32400,32300,2721
|
|
20230719,123800,10901644050,32350,32400,32400,32350,161
|
|
20230719,123700,10896433200,32400,32350,32400,32350,195
|
|
20230719,123600,10890115600,32400,32350,32400,32350,95
|
|
20230719,123500,10887039750,32350,32400,32400,32350,129
|
|
20230719,123400,10882865650,32400,32400,32400,32350,2347
|
|
20230719,123300,10806822950,32350,32350,32350,32350,127
|
|
20230719,123200,10802714500,32400,32400,32400,32350,728
|
|
20230719,123100,10779133450,32400,32300,32400,32300,4795
|
|
20230719,123000,10623986350,32350,32300,32350,32300,300
|
|
20230719,122900,10614284100,32300,32300,32350,32300,195
|
|
20230719,122800,10607976800,32300,32300,32350,32300,243
|
|
20230719,122700,10600121350,32350,32300,32350,32300,44
|
|
20230719,122600,10598699600,32350,32300,32350,32300,161
|
|
20230719,122500,10593497900,32350,32300,32350,32300,132
|
|
20230719,122400,10589228100,32300,32300,32300,32300,263
|
|
20230719,122300,10580733200,32350,32300,32350,32300,148
|
|
20230719,122200,10575950550,32300,32300,32350,32300,131
|
|
20230719,122100,10571718650,32350,32300,32350,32300,144
|
|
20230719,122000,10567067400,32350,32350,32350,32300,108
|
|
20230719,121900,10563576350,32350,32300,32350,32300,82
|
|
20230719,121800,10560925650,32350,32300,32350,32300,83
|
|
20230719,121700,10558244700,32350,32300,32350,32300,512
|
|
20230719,121600,10541697100,32350,32300,32350,32300,149
|
|
20230719,121500,10536877200,32300,32300,32350,32300,299
|
|
20230719,121400,10527206800,32300,32300,32300,32300,144
|
|
20230719,121300,10522555600,32350,32350,32350,32350,75
|
|
20230719,121200,10520129350,32350,32300,32350,32300,101
|
|
20230719,121100,10516863650,32300,32350,32350,32300,227
|
|
20230719,121000,10509530800,32350,32300,32350,32300,240
|
|
20230719,120900,10501777750,32300,32300,32350,32300,266
|
|
20230719,120800,10493178650,32350,32300,32350,32300,1187
|
|
20230719,120700,10454833550,32350,32300,32350,32250,2048
|
|
20230719,120600,10388685550,32300,32250,32300,32250,51
|
|
20230719,120500,10387040750,32250,32250,32250,32250,22
|
|
20230719,120400,10386331250,32250,32300,32300,32250,42
|
|
20230719,120300,10384974700,32250,32250,32250,32250,380
|
|
20230719,120200,10372719700,32300,32300,32300,32250,622
|
|
20230719,120100,10352659100,32300,32250,32300,32250,30
|
|
20230719,120000,10351690650,32300,32300,32300,32250,603
|
|
20230719,115900,10332224150,32300,32300,32300,32250,217
|
|
20230719,115800,10325215100,32300,32250,32300,32200,6071
|
|
20230719,115700,10129426800,32250,32200,32250,32200,76
|
|
20230719,115600,10126978100,32200,32250,32250,32200,118
|
|
20230719,115500,10123178100,32250,32250,32250,32200,95
|
|
20230719,115400,10120116200,32200,32250,32250,32200,48
|
|
20230719,115300,10118570500,32250,32250,32250,32200,368
|
|
20230719,115200,10106708550,32250,32200,32250,32200,176
|
|
20230719,115100,10101036000,32200,32200,32250,32200,397
|
|
20230719,115000,10088248450,32250,32250,32250,32200,225
|
|
20230719,114900,10080992500,32250,32250,32250,32250,247
|
|
20230719,114800,10073026750,32250,32250,32300,32200,174
|
|
20230719,114700,10067415950,32250,32250,32250,32250,2136
|
|
20230719,114600,9998529950,32250,32250,32250,32250,210
|
|
20230719,114500,9991757450,32300,32250,32300,32250,411
|
|
20230719,114400,9978483800,32250,32250,32250,32250,31
|
|
20230719,114300,9977484050,32250,32250,32300,32250,338
|
|
20230719,114200,9966582650,32250,32250,32300,32250,686
|
|
20230719,114100,9944432450,32250,32250,32300,32250,311
|
|
20230719,114000,9934402650,32250,32200,32250,32200,1895
|
|
20230719,113900,9873336250,32250,32200,32250,32200,295
|
|
20230719,113800,9863830200,32250,32200,32250,32200,437
|
|
20230719,113700,9849743150,32250,32250,32250,32200,307
|
|
20230719,113600,9839842500,32250,32250,32250,32200,440
|
|
20230719,113500,9825654150,32200,32200,32250,32200,2928
|
|
20230719,113400,9731249150,32200,32200,32200,32200,92
|
|
20230719,113300,9728286750,32250,32250,32300,32250,827
|
|
20230719,113200,9701615900,32250,32250,32300,32250,1768
|
|
20230719,113100,9644530900,32250,32250,32250,32200,669
|
|
20230719,113000,9622955750,32250,32200,32250,32200,189
|
|
20230719,112900,9616865350,32200,32200,32250,32200,21
|
|
20230719,112800,9616189100,32250,32200,32250,32200,1272
|
|
20230719,112700,9575230650,32200,32150,32200,32150,485
|
|
20230719,112600,9559637000,32200,32150,32200,32150,42
|
|
20230719,112500,9558285650,32150,32200,32200,32150,213
|
|
20230719,112400,9551433350,32200,32150,32200,32150,2747
|
|
20230719,112300,9463115800,32200,32200,32200,32150,340
|
|
20230719,112200,9452174850,32150,32150,32200,32150,1329
|
|
20230719,112100,9409431900,32150,32200,32200,32150,258
|
|
20230719,112000,9401134600,32200,32200,32200,32150,1739
|
|
20230719,111900,9345175550,32200,32150,32200,32100,235
|
|
20230719,111800,9337621150,32150,32150,32200,32100,3473
|
|
20230719,111700,9225971250,32150,32150,32200,32150,71
|
|
20230719,111600,9223688450,32150,32100,32200,32100,829
|
|
20230719,111500,9197045600,32100,32100,32150,32100,140
|
|
20230719,111400,9192550700,32100,32150,32200,32100,2033
|
|
20230719,111300,9127145100,32150,32100,32150,32100,2848
|
|
20230719,111200,9035593650,32100,32100,32150,32100,779
|
|
20230719,111100,9010586300,32100,32100,32150,32100,996
|
|
20230719,111000,8978614650,32100,32100,32150,32100,1553
|
|
20230719,110900,8928761800,32100,32100,32150,32100,2227
|
|
20230719,110800,8857273350,32100,32100,32150,32100,1658
|
|
20230719,110700,8804019600,32150,32150,32200,32100,2749
|
|
20230719,110600,8715651250,32150,32250,32300,32150,5105
|
|
20230719,110500,8551183200,32250,32250,32300,32250,264
|
|
20230719,110400,8542668450,32250,32250,32300,32250,395
|
|
20230719,110300,8529929650,32250,32250,32300,32250,297
|
|
20230719,110200,8520350050,32250,32300,32300,32250,6229
|
|
20230719,110100,8319375300,32250,32300,32300,32250,126
|
|
20230719,110000,8315308600,32250,32250,32300,32250,683
|
|
20230719,105900,8293260850,32300,32350,32350,32250,2940
|
|
20230719,105800,8198297200,32300,32300,32350,32300,481
|
|
20230719,105700,8182758200,32350,32300,32350,32300,381
|
|
20230719,105600,8170448100,32350,32300,32350,32300,737
|
|
20230719,105500,8146639200,32300,32300,32350,32300,707
|
|
20230719,105400,8123802450,32350,32300,32350,32300,183
|
|
20230719,105300,8117889200,32300,32300,32350,32300,295
|
|
20230719,105200,8108357050,32350,32350,32350,32300,234
|
|
20230719,105100,8100794900,32350,32300,32350,32300,114
|
|
20230719,105000,8097110200,32300,32300,32350,32300,125
|
|
20230719,104900,8093072600,32350,32350,32400,32300,2470
|
|
20230719,104800,8013164800,32350,32400,32400,32350,350
|
|
20230719,104700,8001838900,32400,32350,32400,32350,246
|
|
20230719,104600,7993874650,32400,32350,32400,32350,299
|
|
20230719,104500,7984199250,32350,32400,32400,32350,187
|
|
20230719,104400,7978140900,32400,32450,32500,32400,1765
|
|
20230719,104300,7920900650,32450,32400,32450,32350,1456
|
|
20230719,104200,7873734500,32350,32350,32400,32350,383
|
|
20230719,104100,7861343150,32350,32300,32350,32250,1315
|
|
20230719,104000,7818864400,32300,32300,32350,32300,408
|
|
20230719,103900,7805674950,32300,32300,32350,32300,3853
|
|
20230719,103800,7681221800,32300,32350,32350,32300,100
|
|
20230719,103700,7677990100,32300,32300,32350,32300,795
|
|
20230719,103600,7652275650,32300,32350,32350,32300,412
|
|
20230719,103500,7638964300,32350,32300,32350,32300,116
|
|
20230719,103400,7635212250,32300,32300,32350,32300,112
|
|
20230719,103300,7631589200,32300,32350,32350,32300,1681
|
|
20230719,103200,7577280100,32350,32300,32400,32300,2134
|
|
20230719,103100,7508292100,32300,32350,32350,32300,266
|
|
20230719,103000,7499697800,32300,32300,32350,32300,102
|
|
20230719,102900,7496403150,32300,32350,32350,32250,3241
|
|
20230719,102800,7391741900,32350,32350,32350,32300,1062
|
|
20230719,102700,7357389800,32350,32350,32400,32300,3686
|
|
20230719,102600,7238142200,32350,32450,32450,32350,5026
|
|
20230719,102500,7075403150,32400,32400,32450,32400,145
|
|
20230719,102400,7070704900,32400,32400,32450,32400,144
|
|
20230719,102300,7066039000,32400,32450,32450,32400,1281
|
|
20230719,102200,7024524450,32400,32400,32450,32400,965
|
|
20230719,102100,6993247700,32400,32400,32450,32400,94
|
|
20230719,102000,6990201450,32400,32400,32450,32400,203
|
|
20230719,101900,6983624200,32400,32400,32450,32400,627
|
|
20230719,101800,6963299450,32400,32400,32450,32400,482
|
|
20230719,101700,6947682600,32400,32450,32500,32400,870
|
|
20230719,101600,6919484600,32500,32500,32500,32400,10770
|
|
20230719,101500,6569868300,32500,32550,32550,32500,215
|
|
20230719,101400,6562876200,32500,32550,32550,32500,118
|
|
20230719,101300,6559035500,32550,32500,32550,32500,154
|
|
20230719,101200,6554026600,32500,32550,32550,32500,492
|
|
20230719,101100,6538023700,32550,32500,32550,32500,285
|
|
20230719,101000,6528747050,32550,32500,32550,32500,437
|
|
20230719,100900,6514544450,32500,32550,32550,32500,24
|
|
20230719,100800,6513763400,32500,32550,32550,32500,498
|
|
20230719,100700,6497559700,32600,32550,32600,32550,1749
|
|
20230719,100600,6440622500,32600,32600,32600,32550,449
|
|
20230719,100500,6425985150,32600,32550,32600,32550,298
|
|
20230719,100400,6416281600,32550,32600,32600,32550,355
|
|
20230719,100300,6404722300,32550,32600,32600,32500,666
|
|
20230719,100200,6383046850,32600,32550,32600,32550,421
|
|
20230719,100100,6369341900,32550,32500,32600,32450,4931
|
|
20230719,100000,6209015400,32500,32500,32550,32500,430
|
|
20230719,095900,6195038350,32500,32550,32550,32500,411
|
|
20230719,095800,6181668850,32500,32550,32550,32500,547
|
|
20230719,095700,6163878850,32500,32500,32550,32500,48
|
|
20230719,095600,6162318650,32550,32550,32600,32500,2788
|
|
20230719,095500,6071568650,32550,32650,32650,32550,621
|
|
20230719,095400,6051323850,32600,32550,32700,32500,5670
|
|
20230719,095300,5866390650,32550,32500,32550,32500,91
|
|
20230719,095200,5863429200,32550,32500,32550,32500,1019
|
|
20230719,095100,5830309750,32500,32500,32550,32500,410
|
|
20230719,095000,5816984000,32500,32500,32550,32500,420
|
|
20230719,094900,5803328000,32500,32700,32750,32500,5340
|
|
20230719,094800,5629169900,32750,32650,32750,32650,1002
|
|
20230719,094700,5596401850,32650,32600,32700,32600,5166
|
|
20230719,094600,5427725500,32600,32600,32600,32600,787
|
|
20230719,094500,5402069300,32600,32500,32600,32500,237
|
|
20230719,094400,5394343200,32650,32550,32650,32400,10175
|
|
20230719,094300,5063700950,32500,32500,32550,32500,810
|
|
20230719,094200,5037365950,32550,32550,32600,32550,697
|
|
20230719,094100,5014678450,32600,32450,32600,32450,2824
|
|
20230719,094000,4922862300,32500,32600,32600,32500,2704
|
|
20230719,093900,4834877600,32600,32600,32600,32550,278
|
|
20230719,093800,4825816600,32550,32600,32600,32550,309
|
|
20230719,093700,4815745600,32600,32600,32600,32550,464
|
|
20230719,093600,4800625400,32550,32550,32600,32550,388
|
|
20230719,093500,4787981600,32550,32600,32600,32550,304
|
|
20230719,093400,4778083500,32550,32650,32650,32550,4185
|
|
20230719,093300,4641661650,32700,32650,32700,32650,1100
|
|
20230719,093200,4605699250,32700,32650,32700,32650,478
|
|
20230719,093100,4590090850,32650,32600,32700,32500,6023
|
|
20230719,093000,4393511600,32650,32400,32650,32400,4418
|
|
20230719,092900,4249864200,32450,32500,32500,32400,937
|
|
20230719,092800,4219460800,32450,32450,32500,32400,1125
|
|
20230719,092700,4182957350,32400,32500,32500,32400,707
|
|
20230719,092600,4160021300,32450,32500,32550,32450,1903
|
|
20230719,092500,4098191200,32500,32600,32600,32450,3843
|
|
20230719,092400,3973213450,32550,32600,32600,32550,594
|
|
20230719,092300,3953866350,32600,32550,32600,32500,563
|
|
20230719,092200,3935537150,32550,32600,32650,32550,5272
|
|
20230719,092100,3763705050,32550,32500,32600,32500,2089
|
|
20230719,092000,3695705850,32550,32400,32550,32350,5316
|
|
20230719,091900,3523358900,32400,32400,32450,32400,2571
|
|
20230719,091800,3440017200,32450,32400,32500,32400,2279
|
|
20230719,091700,3366135300,32450,32500,32500,32400,2262
|
|
20230719,091600,3292756950,32500,32600,32650,32450,5498
|
|
20230719,091500,3113858850,32600,32700,32700,32600,2614
|
|
20230719,091400,3028502400,32700,32700,32700,32650,1483
|
|
20230719,091300,2980041300,32700,32650,32700,32650,1710
|
|
20230719,091200,2924180200,32600,32850,32850,32600,4269
|
|
20230719,091100,2784479000,32800,32700,32800,32700,3307
|
|
20230719,091000,2676074150,32750,32550,32800,32550,3268
|
|
20230719,090900,2569173650,32600,32550,32650,32550,5486
|
|
20230719,090800,2390338900,32550,32700,32700,32550,3907
|
|
20230719,090700,2262905550,32700,32650,32700,32500,20761
|
|
20230719,090600,1586221650,32600,32650,32650,32600,3917
|
|
20230719,090500,1458401600,32700,32700,32700,32600,3245
|
|
20230719,090400,1352388400,32650,32850,32850,32600,10345
|
|
20230719,090300,1013847500,32900,32900,32950,32800,7953
|
|
20230719,090200,752209500,32900,32750,32950,32750,8818
|
|
20230719,090100,462460550,32850,32650,32850,32600,6312
|
|
20230719,090000,256193950,32700,32400,32700,32400,7869
|