609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,190600,1809055040,12920,12920,12920,12920,3182
|
|
20230717,190500,1809055040,12920,12920,12920,12920,0
|
|
20230717,190400,1809055040,12920,12920,12920,12920,0
|
|
20230717,190300,1809055040,12920,12920,12920,12920,0
|
|
20230717,190200,1809055040,12920,12920,12920,12920,0
|
|
20230717,190100,1809055040,12920,12920,12920,12920,0
|
|
20230717,190000,1809055040,12920,12920,12920,12920,0
|
|
20230717,185900,1809055040,12920,12920,12920,12920,0
|
|
20230717,185800,1809055040,12920,12920,12920,12920,0
|
|
20230717,185700,1809055040,12920,12920,12920,12920,0
|
|
20230717,185600,1809055040,12920,12920,12920,12920,0
|
|
20230717,185500,1809055040,12920,12920,12920,12920,0
|
|
20230717,185400,1809055040,12920,12920,12920,12920,0
|
|
20230717,185300,1809055040,12920,12920,12920,12920,0
|
|
20230717,185200,1809055040,12920,12920,12920,12920,0
|
|
20230717,185100,1809055040,12920,12920,12920,12920,0
|
|
20230717,185000,1809055040,12920,12920,12920,12920,0
|
|
20230717,184900,1809055040,12920,12920,12920,12920,0
|
|
20230717,184800,1809055040,12920,12920,12920,12920,0
|
|
20230717,184700,1809055040,12920,12920,12920,12920,0
|
|
20230717,184600,1809055040,12920,12920,12920,12920,0
|
|
20230717,184500,1809055040,12920,12920,12920,12920,0
|
|
20230717,184400,1809055040,12920,12920,12920,12920,0
|
|
20230717,184300,1809055040,12920,12920,12920,12920,0
|
|
20230717,184200,1809055040,12920,12920,12920,12920,0
|
|
20230717,184100,1809055040,12920,12920,12920,12920,0
|
|
20230717,184000,1809055040,12920,12920,12920,12920,0
|
|
20230717,183900,1809055040,12920,12920,12920,12920,0
|
|
20230717,183800,1809055040,12920,12920,12920,12920,0
|
|
20230717,183700,1809055040,12920,12920,12920,12920,0
|
|
20230717,183600,1809055040,12920,12920,12920,12920,3182
|
|
20230717,183500,1809055040,12920,12920,12920,12920,0
|
|
20230717,183400,1809055040,12920,12920,12920,12920,0
|
|
20230717,183300,1809055040,12920,12920,12920,12920,0
|
|
20230717,183200,1809055040,12920,12920,12920,12920,0
|
|
20230717,183100,1809055040,12920,12920,12920,12920,0
|
|
20230717,183000,1809055040,12920,12920,12920,12920,0
|
|
20230717,182900,1809055040,12920,12920,12920,12920,0
|
|
20230717,182800,1809055040,12920,12920,12920,12920,0
|
|
20230717,182700,1809055040,12920,12920,12920,12920,0
|
|
20230717,182600,1809055040,12920,12920,12920,12920,0
|
|
20230717,182500,1809055040,12920,12920,12920,12920,0
|
|
20230717,182400,1809055040,12920,12920,12920,12920,0
|
|
20230717,182300,1809055040,12920,12920,12920,12920,0
|
|
20230717,182200,1809055040,12920,12920,12920,12920,0
|
|
20230717,182100,1809055040,12920,12920,12920,12920,0
|
|
20230717,182000,1809055040,12920,12920,12920,12920,0
|
|
20230717,181900,1809055040,12920,12920,12920,12920,0
|
|
20230717,181800,1809055040,12920,12920,12920,12920,0
|
|
20230717,181700,1809055040,12920,12920,12920,12920,0
|
|
20230717,181600,1809055040,12920,12920,12920,12920,0
|
|
20230717,181500,1809055040,12920,12920,12920,12920,0
|
|
20230717,181400,1809055040,12920,12920,12920,12920,0
|
|
20230717,181300,1809055040,12920,12920,12920,12920,0
|
|
20230717,181200,1809055040,12920,12920,12920,12920,0
|
|
20230717,181100,1809055040,12920,12920,12920,12920,0
|
|
20230717,181000,1809055040,12920,12920,12920,12920,0
|
|
20230717,180900,1809055040,12920,12920,12920,12920,0
|
|
20230717,180800,1809055040,12920,12920,12920,12920,0
|
|
20230717,180700,1809055040,12920,12920,12920,12920,0
|
|
20230717,180600,1809055040,12920,12920,12920,12920,3182
|
|
20230717,180500,1809055040,12920,12920,12920,12920,0
|
|
20230717,180400,1809055040,12920,12920,12920,12920,0
|
|
20230717,180300,1809055040,12920,12920,12920,12920,0
|
|
20230717,180200,1809055040,12920,12920,12920,12920,0
|
|
20230717,180100,1809055040,12920,12920,12920,12920,0
|
|
20230717,180000,1809055040,12920,12920,12920,12920,0
|
|
20230717,175900,1809055040,12920,12920,12920,12920,0
|
|
20230717,175800,1809055040,12920,12920,12920,12920,0
|
|
20230717,175700,1809055040,12920,12920,12920,12920,0
|
|
20230717,175600,1809055040,12920,12920,12920,12920,0
|
|
20230717,175500,1809055040,12920,12920,12920,12920,0
|
|
20230717,175400,1809055040,12920,12920,12920,12920,0
|
|
20230717,175300,1809055040,12920,12920,12920,12920,0
|
|
20230717,175200,1809055040,12920,12920,12920,12920,0
|
|
20230717,175100,1809055040,12920,12920,12920,12920,0
|
|
20230717,175000,1809055040,12920,12920,12920,12920,0
|
|
20230717,174900,1809055040,12920,12920,12920,12920,0
|
|
20230717,174800,1809055040,12920,12920,12920,12920,0
|
|
20230717,174700,1809055040,12920,12920,12920,12920,0
|
|
20230717,174600,1809055040,12920,12920,12920,12920,0
|
|
20230717,174500,1809055040,12920,12920,12920,12920,0
|
|
20230717,174400,1809055040,12920,12920,12920,12920,0
|
|
20230717,174300,1809055040,12920,12920,12920,12920,0
|
|
20230717,174200,1809055040,12920,12920,12920,12920,0
|
|
20230717,174100,1809055040,12920,12920,12920,12920,0
|
|
20230717,174000,1809055040,12920,12920,12920,12920,0
|
|
20230717,173900,1809055040,12920,12920,12920,12920,0
|
|
20230717,173800,1809055040,12920,12920,12920,12920,0
|
|
20230717,173700,1809055040,12920,12920,12920,12920,0
|
|
20230717,173600,1809055040,12920,12920,12920,12920,3182
|
|
20230717,173500,1809055040,12920,12920,12920,12920,0
|
|
20230717,173400,1809055040,12920,12920,12920,12920,0
|
|
20230717,173300,1809055040,12920,12920,12920,12920,0
|
|
20230717,173200,1809055040,12920,12920,12920,12920,0
|
|
20230717,173100,1809055040,12920,12920,12920,12920,0
|
|
20230717,173000,1809055040,12920,12920,12920,12920,0
|
|
20230717,172900,1809055040,12920,12920,12920,12920,0
|
|
20230717,172800,1809055040,12920,12920,12920,12920,0
|
|
20230717,172700,1809055040,12920,12920,12920,12920,0
|
|
20230717,172600,1809055040,12920,12920,12920,12920,0
|
|
20230717,172500,1809055040,12920,12920,12920,12920,0
|
|
20230717,172400,1809055040,12920,12920,12920,12920,0
|
|
20230717,172300,1809055040,12920,12920,12920,12920,0
|
|
20230717,172200,1809055040,12920,12920,12920,12920,0
|
|
20230717,172100,1809055040,12920,12920,12920,12920,0
|
|
20230717,172000,1809055040,12920,12920,12920,12920,0
|
|
20230717,171900,1809055040,12920,12920,12920,12920,0
|
|
20230717,171800,1809055040,12920,12920,12920,12920,0
|
|
20230717,171700,1809055040,12920,12920,12920,12920,0
|
|
20230717,171600,1809055040,12920,12920,12920,12920,0
|
|
20230717,171500,1809055040,12920,12920,12920,12920,0
|
|
20230717,171400,1809055040,12920,12920,12920,12920,0
|
|
20230717,171300,1809055040,12920,12920,12920,12920,0
|
|
20230717,171200,1809055040,12920,12920,12920,12920,0
|
|
20230717,171100,1809055040,12920,12920,12920,12920,0
|
|
20230717,171000,1809055040,12920,12920,12920,12920,0
|
|
20230717,170900,1809055040,12920,12920,12920,12920,0
|
|
20230717,170800,1809055040,12920,12920,12920,12920,0
|
|
20230717,170700,1809055040,12920,12920,12920,12920,0
|
|
20230717,170600,1809055040,12920,12920,12920,12920,3182
|
|
20230717,170500,1809055040,12920,12920,12920,12920,0
|
|
20230717,170400,1809055040,12920,12920,12920,12920,0
|
|
20230717,170300,1809055040,12920,12920,12920,12920,0
|
|
20230717,170200,1809055040,12920,12920,12920,12920,0
|
|
20230717,170100,1809055040,12920,12920,12920,12920,0
|
|
20230717,170000,1809055040,12920,12920,12920,12920,0
|
|
20230717,165900,1809055040,12920,12920,12920,12920,0
|
|
20230717,165800,1809055040,12920,12920,12920,12920,0
|
|
20230717,165700,1809055040,12920,12920,12920,12920,0
|
|
20230717,165600,1809055040,12920,12920,12920,12920,0
|
|
20230717,165500,1809055040,12920,12920,12920,12920,0
|
|
20230717,165400,1809055040,12920,12920,12920,12920,0
|
|
20230717,165300,1809055040,12920,12920,12920,12920,0
|
|
20230717,165200,1809055040,12920,12920,12920,12920,0
|
|
20230717,165100,1809055040,12920,12920,12920,12920,0
|
|
20230717,165000,1809055040,12920,12920,12920,12920,0
|
|
20230717,164900,1809055040,12920,12920,12920,12920,0
|
|
20230717,164800,1809055040,12920,12920,12920,12920,0
|
|
20230717,164700,1809055040,12920,12920,12920,12920,0
|
|
20230717,164600,1809055040,12920,12920,12920,12920,0
|
|
20230717,164500,1809055040,12920,12920,12920,12920,0
|
|
20230717,164400,1809055040,12920,12920,12920,12920,0
|
|
20230717,164300,1809055040,12920,12920,12920,12920,0
|
|
20230717,164200,1809055040,12920,12920,12920,12920,0
|
|
20230717,164100,1809055040,12920,12920,12920,12920,0
|
|
20230717,164000,1809055040,12920,12920,12920,12920,0
|
|
20230717,163900,1809055040,12920,12920,12920,12920,0
|
|
20230717,163800,1809055040,12920,12920,12920,12920,0
|
|
20230717,163700,1809055040,12920,12920,12920,12920,0
|
|
20230717,163600,1809055040,12920,12920,12920,12920,3182
|
|
20230717,163500,1809055040,12920,12920,12920,12920,0
|
|
20230717,163400,1809055040,12920,12920,12920,12920,0
|
|
20230717,163300,1809055040,12920,12920,12920,12920,0
|
|
20230717,163200,1809055040,12920,12920,12920,12920,0
|
|
20230717,163100,1809055040,12920,12920,12920,12920,0
|
|
20230717,163000,1809055040,12920,12920,12920,12920,0
|
|
20230717,162900,1809055040,12920,12920,12920,12920,0
|
|
20230717,162800,1809055040,12920,12920,12920,12920,0
|
|
20230717,162700,1809055040,12920,12920,12920,12920,0
|
|
20230717,162600,1809055040,12920,12920,12920,12920,0
|
|
20230717,162500,1809055040,12920,12920,12920,12920,0
|
|
20230717,162400,1809055040,12920,12920,12920,12920,0
|
|
20230717,162300,1809055040,12920,12920,12920,12920,0
|
|
20230717,162200,1809055040,12920,12920,12920,12920,0
|
|
20230717,162100,1809055040,12920,12920,12920,12920,0
|
|
20230717,162000,1809055040,12920,12920,12920,12920,0
|
|
20230717,161900,1809055040,12920,12920,12920,12920,0
|
|
20230717,161800,1809055040,12920,12920,12920,12920,0
|
|
20230717,161700,1809055040,12920,12920,12920,12920,0
|
|
20230717,161600,1809055040,12920,12920,12920,12920,0
|
|
20230717,161500,1809055040,12920,12920,12920,12920,0
|
|
20230717,161400,1809055040,12920,12920,12920,12920,0
|
|
20230717,161300,1809055040,12920,12920,12920,12920,0
|
|
20230717,161200,1809055040,12920,12920,12920,12920,0
|
|
20230717,161100,1809055040,12920,12920,12920,12920,0
|
|
20230717,161000,1809055040,12920,12920,12920,12920,0
|
|
20230717,160900,1809055040,12920,12920,12920,12920,0
|
|
20230717,160800,1809055040,12920,12920,12920,12920,0
|
|
20230717,160700,1809055040,12920,12920,12920,12920,0
|
|
20230717,160600,1809055040,12920,12920,12920,12920,3182
|
|
20230717,160500,1809055040,12920,12920,12920,12920,0
|
|
20230717,160400,1809055040,12920,12920,12920,12920,0
|
|
20230717,160300,1809055040,12920,12920,12920,12920,0
|
|
20230717,160200,1809055040,12920,12920,12920,12920,0
|
|
20230717,160100,1809055040,12920,12920,12920,12920,0
|
|
20230717,160000,1809055040,12920,12920,12920,12920,0
|
|
20230717,155900,1809055040,12920,12920,12920,12920,0
|
|
20230717,155800,1809055040,12920,12920,12920,12920,0
|
|
20230717,155700,1809055040,12920,12920,12920,12920,0
|
|
20230717,155600,1809055040,12920,12920,12920,12920,0
|
|
20230717,155500,1809055040,12920,12920,12920,12920,0
|
|
20230717,155400,1809055040,12920,12920,12920,12920,0
|
|
20230717,155300,1809055040,12920,12920,12920,12920,0
|
|
20230717,155200,1809055040,12920,12920,12920,12920,0
|
|
20230717,155100,1809055040,12920,12920,12920,12920,0
|
|
20230717,155000,1809055040,12920,12920,12920,12920,0
|
|
20230717,154900,1809055040,12920,12920,12920,12920,0
|
|
20230717,154800,1809055040,12920,12920,12920,12920,0
|
|
20230717,154700,1809055040,12920,12920,12920,12920,0
|
|
20230717,154600,1809055040,12920,12920,12920,12920,0
|
|
20230717,154500,1809055040,12920,12920,12920,12920,0
|
|
20230717,154400,1809055040,12920,12920,12920,12920,0
|
|
20230717,154300,1809055040,12920,12920,12920,12920,0
|
|
20230717,154200,1809055040,12920,12920,12920,12920,0
|
|
20230717,154100,1809055040,12920,12920,12920,12920,0
|
|
20230717,154000,1809055040,12920,12920,12920,12920,0
|
|
20230717,153900,1809055040,12920,12920,12920,12920,0
|
|
20230717,153800,1809055040,12920,12920,12920,12920,0
|
|
20230717,153700,1809055040,12920,12920,12920,12920,0
|
|
20230717,153600,1809055040,12920,12920,12920,12920,3182
|
|
20230717,153500,1809055040,12920,12920,12920,12920,0
|
|
20230717,153400,1809055040,12920,12920,12920,12920,0
|
|
20230717,153300,1809055040,12920,12920,12920,12920,0
|
|
20230717,153200,1809055040,12920,12920,12920,12920,0
|
|
20230717,153100,1809055040,12920,12920,12920,12920,0
|
|
20230717,153000,1809055040,12920,12920,12920,12920,3182
|
|
20230717,152900,1767943600,12890,12890,12890,12890,0
|
|
20230717,152800,1767943600,12890,12890,12890,12890,0
|
|
20230717,152700,1767943600,12890,12890,12890,12890,0
|
|
20230717,152600,1767943600,12890,12890,12890,12890,0
|
|
20230717,152500,1767943600,12890,12890,12890,12890,0
|
|
20230717,152400,1767943600,12890,12890,12890,12890,0
|
|
20230717,152300,1767943600,12890,12890,12890,12890,0
|
|
20230717,152200,1767943600,12890,12890,12890,12890,0
|
|
20230717,152100,1767943600,12890,12890,12890,12890,0
|
|
20230717,152000,1767943600,12890,12890,12890,12890,0
|
|
20230717,151900,1767943600,12890,12880,12900,12880,807
|
|
20230717,151800,1757536720,12900,12880,12900,12880,1074
|
|
20230717,151700,1743694620,12880,12890,12890,12880,1560
|
|
20230717,151600,1723599850,12890,12880,12890,12880,2481
|
|
20230717,151500,1691630490,12880,12860,12880,12860,706
|
|
20230717,151400,1682543640,12860,12860,12870,12860,569
|
|
20230717,151300,1675222960,12860,12870,12870,12860,106
|
|
20230717,151200,1673858940,12860,12870,12870,12860,32
|
|
20230717,151100,1673447310,12860,12870,12870,12860,42
|
|
20230717,151000,1672906980,12860,12860,12870,12860,180
|
|
20230717,150900,1670591530,12860,12870,12870,12860,29
|
|
20230717,150800,1670218500,12860,12860,12860,12860,21
|
|
20230717,150700,1669948440,12860,12860,12860,12860,21
|
|
20230717,150600,1669678380,12860,12870,12870,12860,130
|
|
20230717,150500,1668006570,12870,12860,12870,12860,320
|
|
20230717,150400,1663891360,12870,12870,12870,12860,116
|
|
20230717,150300,1662399010,12860,12860,12860,12860,21
|
|
20230717,150200,1662128950,12860,12860,12860,12860,90
|
|
20230717,150100,1660971550,12870,12860,12870,12860,82
|
|
20230717,150000,1659916410,12860,12860,12860,12860,21
|
|
20230717,145900,1659646350,12860,12870,12870,12860,105
|
|
20230717,145800,1658295040,12870,12850,12870,12850,673
|
|
20230717,145700,1649633950,12860,12860,12870,12860,601
|
|
20230717,145600,1641904290,12860,12850,12860,12850,198
|
|
20230717,145500,1639358220,12860,12850,12860,12850,60
|
|
20230717,145400,1638586830,12850,12850,12850,12850,0
|
|
20230717,145300,1638586830,12850,12850,12860,12850,26
|
|
20230717,145200,1638252720,12850,12860,12860,12850,64
|
|
20230717,145100,1637429990,12850,12860,12860,12850,156
|
|
20230717,145000,1635424040,12860,12850,12860,12850,115
|
|
20230717,144900,1633945580,12860,12870,12870,12860,136
|
|
20230717,144800,1632196580,12870,12870,12870,12870,65
|
|
20230717,144700,1631360030,12870,12870,12870,12870,0
|
|
20230717,144600,1631360030,12870,12870,12870,12860,72
|
|
20230717,144500,1630433400,12860,12860,12860,12860,20
|
|
20230717,144400,1630176200,12870,12860,12870,12860,217
|
|
20230717,144300,1627384940,12860,12860,12860,12860,65
|
|
20230717,144200,1626549040,12870,12870,12870,12870,0
|
|
20230717,144100,1626549040,12870,12850,12870,12850,79
|
|
20230717,144000,1625532730,12860,12860,12860,12860,0
|
|
20230717,143900,1625532730,12860,12860,12860,12860,120
|
|
20230717,143800,1623989530,12870,12860,12870,12860,108
|
|
20230717,143700,1622599680,12860,12870,12870,12860,145
|
|
20230717,143600,1620734450,12870,12870,12870,12870,0
|
|
20230717,143500,1620734450,12870,12870,12870,12870,0
|
|
20230717,143400,1620734450,12870,12850,12870,12850,90
|
|
20230717,143300,1619576270,12850,12870,12870,12850,73
|
|
20230717,143200,1618636920,12860,12860,12860,12860,251
|
|
20230717,143100,1615409060,12870,12870,12870,12870,0
|
|
20230717,143000,1615409060,12870,12870,12870,12870,1
|
|
20230717,142900,1615396190,12870,12870,12870,12870,0
|
|
20230717,142800,1615396190,12870,12870,12870,12870,86
|
|
20230717,142700,1614289370,12860,12860,12860,12860,0
|
|
20230717,142600,1614289370,12860,12860,12860,12860,115
|
|
20230717,142500,1612810470,12860,12860,12860,12860,29
|
|
20230717,142400,1612437530,12860,12860,12860,12860,118
|
|
20230717,142300,1610920050,12860,12860,12860,12860,1
|
|
20230717,142200,1610907190,12860,12860,12860,12860,95
|
|
20230717,142100,1609685490,12860,12860,12860,12860,62
|
|
20230717,142000,1608888170,12860,12860,12860,12860,0
|
|
20230717,141900,1608888170,12860,12860,12860,12860,0
|
|
20230717,141800,1608888170,12860,12850,12860,12850,16
|
|
20230717,141700,1608682560,12860,12860,12860,12860,144
|
|
20230717,141600,1606830720,12870,12880,12880,12870,125
|
|
20230717,141500,1605221950,12870,12870,12870,12870,0
|
|
20230717,141400,1605221950,12870,12860,12870,12850,171
|
|
20230717,141300,1603021350,12860,12860,12860,12860,0
|
|
20230717,141200,1603021350,12860,12860,12860,12860,118
|
|
20230717,141100,1601503870,12860,12850,12860,12850,789
|
|
20230717,141000,1591358750,12850,12850,12850,12850,101
|
|
20230717,140900,1590060900,12840,12850,12850,12840,3
|
|
20230717,140800,1590022370,12840,12840,12840,12840,10
|
|
20230717,140700,1589893970,12840,12840,12840,12840,0
|
|
20230717,140600,1589893970,12840,12840,12840,12840,0
|
|
20230717,140500,1589893970,12840,12840,12840,12840,10
|
|
20230717,140400,1589765570,12840,12840,12840,12840,644
|
|
20230717,140300,1581496610,12840,12840,12840,12840,1
|
|
20230717,140200,1581483770,12850,12840,12850,12840,55
|
|
20230717,140100,1580777520,12850,12850,12850,12850,10
|
|
20230717,140000,1580649020,12850,12850,12850,12850,20
|
|
20230717,135900,1580392020,12850,12850,12850,12850,1
|
|
20230717,135800,1580379170,12840,12850,12850,12840,121
|
|
20230717,135700,1578825520,12850,12850,12850,12850,0
|
|
20230717,135600,1578825520,12850,12850,12850,12840,163
|
|
20230717,135500,1576730980,12850,12850,12850,12850,8
|
|
20230717,135400,1576628180,12850,12850,12850,12850,16
|
|
20230717,135300,1576422580,12850,12850,12850,12850,112
|
|
20230717,135200,1574983380,12850,12870,12870,12850,209
|
|
20230717,135100,1572296470,12880,12880,12880,12880,8
|
|
20230717,135000,1572193430,12880,12880,12880,12880,263
|
|
20230717,134900,1568805990,12880,12880,12880,12880,0
|
|
20230717,134800,1568805990,12880,12880,12890,12880,117
|
|
20230717,134700,1567298960,12890,12890,12890,12890,9
|
|
20230717,134600,1567182950,12890,12890,12890,12890,82
|
|
20230717,134500,1566125970,12890,12880,12890,12880,73
|
|
20230717,134400,1565185010,12890,12890,12890,12890,0
|
|
20230717,134300,1565185010,12890,12890,12890,12890,72
|
|
20230717,134200,1564256930,12880,12880,12880,12880,0
|
|
20230717,134100,1564256930,12880,12900,12900,12880,77
|
|
20230717,134000,1563263730,12900,12890,12900,12890,150
|
|
20230717,133900,1561329970,12890,12900,12900,12890,93
|
|
20230717,133800,1560130370,12900,12900,12900,12900,385
|
|
20230717,133700,1555163870,12900,12900,12900,12900,62
|
|
20230717,133600,1554364070,12890,12890,12890,12890,10
|
|
20230717,133500,1554235170,12900,12880,12900,12880,102
|
|
20230717,133400,1552920390,12890,12890,12890,12890,2
|
|
20230717,133300,1552894610,12880,12890,12890,12880,158
|
|
20230717,133200,1550858680,12900,12890,12900,12890,56
|
|
20230717,133100,1550136660,12890,12880,12890,12880,133
|
|
20230717,133000,1548422650,12880,12880,12880,12880,73
|
|
20230717,132900,1547482410,12880,12870,12880,12850,125
|
|
20230717,132800,1545873090,12860,12860,12860,12860,37
|
|
20230717,132700,1545397270,12860,12870,12880,12860,163
|
|
20230717,132600,1543299320,12870,12870,12870,12870,61
|
|
20230717,132500,1542514250,12870,12870,12870,12870,0
|
|
20230717,132400,1542514250,12870,12850,12870,12850,346
|
|
20230717,132300,1538065370,12850,12850,12850,12850,0
|
|
20230717,132200,1538065370,12850,12850,12850,12850,58
|
|
20230717,132100,1537320070,12870,12850,12870,12850,368
|
|
20230717,132000,1532587740,12860,12840,12860,12840,373
|
|
20230717,131900,1527792850,12850,12850,12850,12850,0
|
|
20230717,131800,1527792850,12850,12850,12850,12850,0
|
|
20230717,131700,1527792850,12850,12850,12850,12850,0
|
|
20230717,131600,1527792850,12850,12840,12850,12840,326
|
|
20230717,131500,1523603780,12840,12850,12850,12840,1526
|
|
20230717,131400,1503996550,12850,12850,12850,12850,0
|
|
20230717,131300,1503996550,12850,12850,12850,12850,0
|
|
20230717,131200,1503996550,12850,12850,12850,12850,47
|
|
20230717,131100,1503392600,12850,12850,12850,12850,0
|
|
20230717,131000,1503392600,12850,12850,12850,12850,65
|
|
20230717,130900,1502557350,12840,12840,12840,12840,0
|
|
20230717,130800,1502557350,12840,12840,12840,12840,0
|
|
20230717,130700,1502557350,12840,12850,12850,12840,860
|
|
20230717,130600,1491513310,12850,12840,12850,12840,303
|
|
20230717,130500,1487620210,12840,12840,12840,12840,15
|
|
20230717,130400,1487427610,12840,12840,12840,12840,74
|
|
20230717,130300,1486477450,12840,12840,12840,12840,2
|
|
20230717,130200,1486451770,12820,12830,12830,12820,240
|
|
20230717,130100,1483374130,12840,12840,12840,12840,1
|
|
20230717,130000,1483361290,12840,12830,12840,12830,447
|
|
20230717,125900,1477624930,12840,12840,12840,12840,0
|
|
20230717,125800,1477624930,12840,12840,12840,12840,537
|
|
20230717,125700,1470729850,12840,12840,12840,12840,0
|
|
20230717,125600,1470729850,12840,12840,12840,12840,18
|
|
20230717,125500,1470498730,12840,12840,12840,12840,1
|
|
20230717,125400,1470485890,12850,12850,12850,12850,120
|
|
20230717,125300,1468943890,12850,12850,12850,12850,0
|
|
20230717,125200,1468943890,12850,12840,12850,12840,43
|
|
20230717,125100,1468391350,12840,12840,12840,12840,63
|
|
20230717,125000,1467582430,12840,12850,12850,12830,172
|
|
20230717,124900,1465374150,12850,12850,12850,12850,0
|
|
20230717,124800,1465374150,12850,12850,12850,12850,0
|
|
20230717,124700,1465374150,12850,12850,12850,12850,1
|
|
20230717,124600,1465361300,12850,12850,12850,12820,626
|
|
20230717,124500,1457321820,12840,12840,12840,12840,6
|
|
20230717,124400,1457244780,12840,12840,12840,12840,370
|
|
20230717,124300,1452493980,12850,12850,12850,12850,41
|
|
20230717,124200,1451967130,12850,12850,12850,12850,10
|
|
20230717,124100,1451838630,12850,12850,12850,12850,0
|
|
20230717,124000,1451838630,12850,12850,12850,12850,2
|
|
20230717,123900,1451812930,12850,12850,12850,12850,0
|
|
20230717,123800,1451812930,12850,12850,12860,12850,73
|
|
20230717,123700,1450874870,12860,12860,12860,12860,1
|
|
20230717,123600,1450862010,12850,12850,12850,12850,52
|
|
20230717,123500,1450193810,12850,12850,12850,12850,100
|
|
20230717,123400,1448908810,12860,12860,12860,12860,0
|
|
20230717,123300,1448908810,12860,12860,12860,12860,46
|
|
20230717,123200,1448317250,12860,12860,12860,12860,0
|
|
20230717,123100,1448317250,12860,12860,12860,12860,16
|
|
20230717,123000,1448111490,12860,12850,12860,12850,95
|
|
20230717,122900,1446890070,12850,12850,12850,12850,75
|
|
20230717,122800,1445926320,12860,12860,12860,12860,336
|
|
20230717,122700,1441605360,12860,12860,12860,12860,24
|
|
20230717,122600,1441296720,12870,12870,12870,12870,12
|
|
20230717,122500,1441142280,12870,12870,12870,12870,0
|
|
20230717,122400,1441142280,12870,12870,12870,12870,1
|
|
20230717,122300,1441129410,12860,12870,12870,12860,26
|
|
20230717,122200,1440794800,12870,12870,12870,12870,1
|
|
20230717,122100,1440781930,12860,12860,12860,12860,0
|
|
20230717,122000,1440781930,12860,12860,12860,12860,100
|
|
20230717,121900,1439495930,12870,12870,12870,12870,0
|
|
20230717,121800,1439495930,12870,12870,12870,12870,1
|
|
20230717,121700,1439483060,12870,12870,12870,12870,3
|
|
20230717,121600,1439444450,12870,12870,12870,12870,0
|
|
20230717,121500,1439444450,12870,12830,12870,12830,519
|
|
20230717,121400,1432785640,12830,12840,12840,12830,360
|
|
20230717,121300,1428164940,12860,12860,12860,12860,0
|
|
20230717,121200,1428164940,12860,12840,12860,12840,582
|
|
20230717,121100,1420688000,12840,12840,12840,12840,119
|
|
20230717,121000,1419160040,12850,12850,12850,12850,100
|
|
20230717,120900,1417875040,12850,12850,12850,12850,2
|
|
20230717,120800,1417849340,12860,12860,12860,12860,0
|
|
20230717,120700,1417849340,12860,12860,12860,12860,0
|
|
20230717,120600,1417849340,12860,12860,12860,12860,0
|
|
20230717,120500,1417849340,12860,12860,12860,12860,1
|
|
20230717,120400,1417836480,12840,12860,12860,12840,1118
|
|
20230717,120300,1403475200,12860,12860,12860,12860,1
|
|
20230717,120200,1403462340,12870,12870,12870,12870,148
|
|
20230717,120100,1401557580,12880,12880,12880,12880,1
|
|
20230717,120000,1401544700,12880,12870,12880,12860,43
|
|
20230717,115900,1400990970,12870,12870,12870,12870,0
|
|
20230717,115800,1400990970,12870,12870,12870,12870,155
|
|
20230717,115700,1398996120,12870,12870,12870,12870,58
|
|
20230717,115600,1398249660,12860,12860,12860,12860,0
|
|
20230717,115500,1398249660,12860,12860,12860,12860,2
|
|
20230717,115400,1398223940,12880,12870,12880,12870,707
|
|
20230717,115300,1389124790,12860,12860,12860,12860,0
|
|
20230717,115200,1389124790,12860,12860,12860,12860,181
|
|
20230717,115100,1386797130,12870,12870,12870,12870,40
|
|
20230717,115000,1386282330,12870,12870,12870,12870,43
|
|
20230717,114900,1385728920,12870,12870,12870,12870,5
|
|
20230717,114800,1385664570,12870,12870,12870,12870,0
|
|
20230717,114700,1385664570,12870,12860,12870,12860,241
|
|
20230717,114600,1382564380,12860,12860,12860,12860,490
|
|
20230717,114500,1376262980,12860,12870,12870,12860,840
|
|
20230717,114400,1365460350,12870,12870,12870,12870,0
|
|
20230717,114300,1365460350,12870,12870,12870,12870,30
|
|
20230717,114200,1365074250,12870,12870,12870,12870,263
|
|
20230717,114100,1361689440,12870,12870,12870,12870,2
|
|
20230717,114000,1361663700,12870,12880,12880,12860,233
|
|
20230717,113900,1358664570,12890,12890,12890,12890,52
|
|
20230717,113800,1357994290,12890,12890,12890,12890,84
|
|
20230717,113700,1356911530,12890,12900,12900,12890,231
|
|
20230717,113600,1353933130,12900,12900,12900,12900,0
|
|
20230717,113500,1353933130,12900,12900,12900,12900,1
|
|
20230717,113400,1353920230,12900,12900,12900,12900,35
|
|
20230717,113300,1353468730,12900,12900,12900,12900,118
|
|
20230717,113200,1351946530,12910,12900,12910,12900,631
|
|
20230717,113100,1343806470,12890,12890,12890,12890,2
|
|
20230717,113000,1343780690,12900,12870,12900,12870,875
|
|
20230717,112900,1332516370,12840,12870,12870,12840,221
|
|
20230717,112800,1329675490,12870,12870,12870,12870,121
|
|
20230717,112700,1328118220,12870,12870,12870,12870,370
|
|
20230717,112600,1323356320,12870,12870,12870,12870,652
|
|
20230717,112500,1314965080,12880,12880,12890,12870,259
|
|
20230717,112400,1311628730,12890,12890,12890,12890,1
|
|
20230717,112300,1311615840,12890,12910,12910,12890,189
|
|
20230717,112200,1309178550,12910,12900,12910,12900,325
|
|
20230717,112100,1304986040,12900,12900,12900,12900,77
|
|
20230717,112000,1303992740,12900,12910,12910,12900,368
|
|
20230717,111900,1299244840,12920,12920,12920,12920,0
|
|
20230717,111800,1299244840,12920,12920,12920,12920,43
|
|
20230717,111700,1298689280,12920,12920,12920,12920,101
|
|
20230717,111600,1297384360,12900,12920,12920,12900,15
|
|
20230717,111500,1297190840,12920,12900,12920,12900,74
|
|
20230717,111400,1296234960,12910,12910,12910,12910,6
|
|
20230717,111300,1296157500,12900,12900,12900,12900,0
|
|
20230717,111200,1296157500,12900,12910,12910,12890,161
|
|
20230717,111100,1294080550,12920,12930,12930,12920,248
|
|
20230717,111000,1290876380,12930,12930,12930,12920,26
|
|
20230717,110900,1290540300,12930,12930,12930,12930,0
|
|
20230717,110800,1290540300,12930,12930,12930,12930,0
|
|
20230717,110700,1290540300,12930,12920,12930,12920,12
|
|
20230717,110600,1290385150,12910,12890,12910,12890,152
|
|
20230717,110500,1288423810,12890,12880,12890,12880,153
|
|
20230717,110400,1286452330,12880,12910,12910,12880,416
|
|
20230717,110300,1281090160,12920,12920,12920,12920,1
|
|
20230717,110200,1281077240,12920,12930,12930,12920,396
|
|
20230717,110100,1275958360,12930,12930,12930,12930,6
|
|
20230717,110000,1275880780,12940,12950,12950,12940,289
|
|
20230717,105900,1272140370,12940,12920,12940,12910,2278
|
|
20230717,105800,1242692970,12930,12930,12930,12930,62
|
|
20230717,105700,1241891310,12920,12920,12920,12920,140
|
|
20230717,105600,1240082510,12920,12920,12920,12920,29
|
|
20230717,105500,1239707830,12930,12920,12930,12920,4
|
|
20230717,105400,1239656120,12930,12940,12940,12930,1431
|
|
20230717,105300,1221148980,12940,12970,12970,12940,235
|
|
20230717,105200,1218106690,12950,12970,12970,12950,156
|
|
20230717,105100,1216086470,12960,12940,12970,12940,3543
|
|
20230717,105000,1170212490,12930,12930,12940,12930,105
|
|
20230717,104900,1168854820,12940,12930,12940,12930,81
|
|
20230717,104800,1167806970,12930,12930,12930,12920,602
|
|
20230717,104700,1160023140,12910,12900,12910,12900,375
|
|
20230717,104600,1155182390,12910,12910,12910,12910,360
|
|
20230717,104500,1150534790,12910,12910,12920,12910,744
|
|
20230717,104400,1140926680,12910,12910,12910,12910,62
|
|
20230717,104300,1140126260,12910,12920,12920,12910,295
|
|
20230717,104200,1136316860,12920,12930,12940,12920,421
|
|
20230717,104100,1130874320,12930,12910,12930,12910,1338
|
|
20230717,104000,1113595970,12910,12910,12910,12910,2
|
|
20230717,103900,1113570150,12910,12900,12910,12900,207
|
|
20230717,103800,1110898850,12890,12900,12900,12890,173
|
|
20230717,103700,1108667160,12910,12910,12910,12910,0
|
|
20230717,103600,1108667160,12910,12910,12910,12910,0
|
|
20230717,103500,1108667160,12910,12890,12910,12890,131
|
|
20230717,103400,1106978300,12880,12900,12900,12880,200
|
|
20230717,103300,1104398820,12900,12910,12910,12900,16
|
|
20230717,103200,1104192330,12910,12910,12910,12910,441
|
|
20230717,103100,1098499020,12920,12920,12920,12920,72
|
|
20230717,103000,1097568780,12920,12920,12920,12920,267
|
|
20230717,102900,1094119140,12930,12920,12930,12920,5
|
|
20230717,102800,1094054520,12920,12920,12920,12920,63
|
|
20230717,102700,1093240560,12910,12910,12910,12910,45
|
|
20230717,102600,1092659610,12920,12920,12930,12920,109
|
|
20230717,102500,1091251310,12910,12920,12920,12910,7
|
|
20230717,102400,1091160890,12920,12920,12920,12920,145
|
|
20230717,102300,1089287490,12930,12930,12930,12930,14
|
|
20230717,102200,1089106470,12930,12930,12930,12920,37
|
|
20230717,102100,1088628280,12930,12940,12940,12930,60
|
|
20230717,102000,1087852460,12940,12910,12940,12880,2457
|
|
20230717,101900,1056140440,12910,12880,12910,12880,2042
|
|
20230717,101800,1029803800,12880,12860,12880,12860,631
|
|
20230717,101700,1021685470,12860,12860,12860,12860,16
|
|
20230717,101600,1021479710,12860,12870,12870,12860,108
|
|
20230717,101500,1020090040,12870,12860,12890,12860,1058
|
|
20230717,101400,1006460320,12880,12860,12910,12860,1194
|
|
20230717,101300,991066270,12860,12850,12860,12850,122
|
|
20230717,101200,989497450,12850,12850,12850,12850,2
|
|
20230717,101100,989471750,12850,12850,12850,12850,41
|
|
20230717,101000,988944900,12840,12820,12840,12820,1908
|
|
20230717,100900,964455450,12830,12830,12830,12830,0
|
|
20230717,100800,964455450,12830,12820,12830,12810,758
|
|
20230717,100700,954737540,12810,12810,12810,12810,28
|
|
20230717,100600,954378860,12810,12810,12810,12810,297
|
|
20230717,100500,950574290,12810,12810,12810,12810,1480
|
|
20230717,100400,931615490,12810,12810,12810,12810,83
|
|
20230717,100300,930552260,12810,12820,12820,12810,4
|
|
20230717,100200,930501010,12820,12810,12820,12800,170
|
|
20230717,100100,928323380,12810,12810,12810,12810,29
|
|
20230717,100000,927951890,12810,12800,12810,12800,14
|
|
20230717,095900,927772580,12800,12800,12800,12800,131
|
|
20230717,095800,926095780,12800,12800,12800,12800,173
|
|
20230717,095700,923881380,12800,12790,12800,12790,23
|
|
20230717,095600,923587110,12790,12790,12800,12790,130
|
|
20230717,095500,921923760,12790,12800,12800,12790,209
|
|
20230717,095400,919250080,12800,12820,12820,12800,39
|
|
20230717,095300,918750860,12800,12800,12830,12800,118
|
|
20230717,095200,917240370,12800,12830,12830,12800,1013
|
|
20230717,095100,904270200,12830,12800,12830,12790,369
|
|
20230717,095000,899548500,12790,12810,12810,12790,799
|
|
20230717,094900,889321820,12800,12800,12800,12800,52
|
|
20230717,094800,888656220,12800,12810,12810,12800,258
|
|
20230717,094700,885353100,12810,12820,12820,12810,701
|
|
20230717,094600,876372730,12810,12810,12830,12810,2084
|
|
20230717,094500,849643110,12810,12830,12830,12810,214
|
|
20230717,094400,846899020,12830,12850,12860,12830,459
|
|
20230717,094300,841001150,12840,12840,12840,12840,157
|
|
20230717,094200,838985270,12840,12840,12850,12840,230
|
|
20230717,094100,836030070,12850,12830,12850,12830,173
|
|
20230717,094000,833808830,12830,12810,12830,12800,1706
|
|
20230717,093900,811965320,12820,12830,12840,12820,162
|
|
20230717,093800,809887240,12830,12770,12830,12770,1343
|
|
20230717,093700,792718360,12770,12780,12780,12770,399
|
|
20230717,093600,787622690,12780,12760,12780,12760,787
|
|
20230717,093500,777578920,12750,12760,12760,12750,547
|
|
20230717,093400,770601960,12760,12730,12760,12730,3189
|
|
20230717,093300,729973280,12720,12710,12720,12700,545
|
|
20230717,093200,723046930,12710,12730,12730,12710,839
|
|
20230717,093100,712379310,12720,12710,12730,12710,581
|
|
20230717,093000,704994680,12700,12710,12710,12700,2590
|
|
20230717,092900,672089920,12710,12700,12710,12700,3345
|
|
20230717,092800,629607840,12710,12720,12730,12710,2339
|
|
20230717,092700,599874080,12730,12730,12730,12720,136
|
|
20230717,092600,598143120,12730,12740,12740,12720,2841
|
|
20230717,092500,562000630,12730,12740,12740,12720,2676
|
|
20230717,092400,527935890,12730,12730,12740,12720,1536
|
|
20230717,092300,508385450,12740,12730,12740,12730,137
|
|
20230717,092200,506641380,12730,12750,12750,12720,2777
|
|
20230717,092100,471280640,12750,12780,12790,12750,2129
|
|
20230717,092000,444104850,12790,12790,12790,12790,1
|
|
20230717,091900,444092060,12780,12780,12790,12780,630
|
|
20230717,091800,436040050,12780,12790,12790,12780,322
|
|
20230717,091700,431923130,12790,12780,12790,12780,39
|
|
20230717,091600,431424670,12780,12790,12790,12780,696
|
|
20230717,091500,422529370,12790,12770,12790,12770,1158
|
|
20230717,091400,407729410,12770,12750,12770,12750,823
|
|
20230717,091300,397235360,12750,12750,12750,12750,418
|
|
20230717,091200,391905860,12750,12750,12770,12730,1654
|
|
20230717,091100,370842350,12750,12740,12750,12720,2888
|
|
20230717,091000,334062730,12750,12800,12800,12750,4133
|
|
20230717,090900,281267900,12800,12780,12800,12780,2334
|
|
20230717,090800,251393730,12790,12790,12800,12790,460
|
|
20230717,090700,245510220,12790,12820,12820,12770,3660
|
|
20230717,090600,198656730,12820,12830,12840,12820,710
|
|
20230717,090500,189550690,12830,12810,12840,12800,1344
|
|
20230717,090400,172334200,12810,12880,12880,12810,4136
|
|
20230717,090300,119302160,12880,12840,12880,12820,2813
|
|
20230717,090200,83207890,12840,12870,12920,12830,830
|
|
20230717,090100,72517300,12820,12880,12890,12820,2669
|
|
20230717,090000,38181940,12890,13010,13010,12860,2946
|