612 lines
32 KiB
CSV
612 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,190900,2388955200,12470,12470,12470,12470,2041
|
|
20230719,190800,2388955200,12470,12470,12470,12470,0
|
|
20230719,190700,2388955200,12470,12470,12470,12470,0
|
|
20230719,190600,2388955200,12470,12470,12470,12470,0
|
|
20230719,190500,2388955200,12470,12470,12470,12470,0
|
|
20230719,190400,2388955200,12470,12470,12470,12470,0
|
|
20230719,190300,2388955200,12470,12470,12470,12470,0
|
|
20230719,190200,2388955200,12470,12470,12470,12470,0
|
|
20230719,190100,2388955200,12470,12470,12470,12470,0
|
|
20230719,190000,2388955200,12470,12470,12470,12470,0
|
|
20230719,185900,2388955200,12470,12470,12470,12470,0
|
|
20230719,185800,2388955200,12470,12470,12470,12470,0
|
|
20230719,185700,2388955200,12470,12470,12470,12470,0
|
|
20230719,185600,2388955200,12470,12470,12470,12470,0
|
|
20230719,185500,2388955200,12470,12470,12470,12470,0
|
|
20230719,185400,2388955200,12470,12470,12470,12470,0
|
|
20230719,185300,2388955200,12470,12470,12470,12470,0
|
|
20230719,185200,2388955200,12470,12470,12470,12470,0
|
|
20230719,185100,2388955200,12470,12470,12470,12470,0
|
|
20230719,185000,2388955200,12470,12470,12470,12470,0
|
|
20230719,184900,2388955200,12470,12470,12470,12470,0
|
|
20230719,184800,2388955200,12470,12470,12470,12470,0
|
|
20230719,184700,2388955200,12470,12470,12470,12470,0
|
|
20230719,184600,2388955200,12470,12470,12470,12470,0
|
|
20230719,184500,2388955200,12470,12470,12470,12470,0
|
|
20230719,184400,2388955200,12470,12470,12470,12470,0
|
|
20230719,184300,2388955200,12470,12470,12470,12470,0
|
|
20230719,184200,2388955200,12470,12470,12470,12470,0
|
|
20230719,184100,2388955200,12470,12470,12470,12470,0
|
|
20230719,184000,2388955200,12470,12470,12470,12470,0
|
|
20230719,183900,2388955200,12470,12470,12470,12470,2041
|
|
20230719,183800,2388955200,12470,12470,12470,12470,0
|
|
20230719,183700,2388955200,12470,12470,12470,12470,0
|
|
20230719,183600,2388955200,12470,12470,12470,12470,0
|
|
20230719,183500,2388955200,12470,12470,12470,12470,0
|
|
20230719,183400,2388955200,12470,12470,12470,12470,0
|
|
20230719,183300,2388955200,12470,12470,12470,12470,0
|
|
20230719,183200,2388955200,12470,12470,12470,12470,0
|
|
20230719,183100,2388955200,12470,12470,12470,12470,0
|
|
20230719,183000,2388955200,12470,12470,12470,12470,0
|
|
20230719,182900,2388955200,12470,12470,12470,12470,0
|
|
20230719,182800,2388955200,12470,12470,12470,12470,0
|
|
20230719,182700,2388955200,12470,12470,12470,12470,0
|
|
20230719,182600,2388955200,12470,12470,12470,12470,0
|
|
20230719,182500,2388955200,12470,12470,12470,12470,0
|
|
20230719,182400,2388955200,12470,12470,12470,12470,0
|
|
20230719,182300,2388955200,12470,12470,12470,12470,0
|
|
20230719,182200,2388955200,12470,12470,12470,12470,0
|
|
20230719,182100,2388955200,12470,12470,12470,12470,0
|
|
20230719,182000,2388955200,12470,12470,12470,12470,0
|
|
20230719,181900,2388955200,12470,12470,12470,12470,0
|
|
20230719,181800,2388955200,12470,12470,12470,12470,0
|
|
20230719,181700,2388955200,12470,12470,12470,12470,0
|
|
20230719,181600,2388955200,12470,12470,12470,12470,0
|
|
20230719,181500,2388955200,12470,12470,12470,12470,0
|
|
20230719,181400,2388955200,12470,12470,12470,12470,0
|
|
20230719,181300,2388955200,12470,12470,12470,12470,0
|
|
20230719,181200,2388955200,12470,12470,12470,12470,0
|
|
20230719,181100,2388955200,12470,12470,12470,12470,0
|
|
20230719,181000,2388955200,12470,12470,12470,12470,0
|
|
20230719,180900,2388955200,12470,12470,12470,12470,2041
|
|
20230719,180800,2388955200,12470,12470,12470,12470,0
|
|
20230719,180700,2388955200,12470,12470,12470,12470,0
|
|
20230719,180600,2388955200,12470,12470,12470,12470,0
|
|
20230719,180500,2388955200,12470,12470,12470,12470,0
|
|
20230719,180400,2388955200,12470,12470,12470,12470,0
|
|
20230719,180300,2388955200,12470,12470,12470,12470,0
|
|
20230719,180200,2388955200,12470,12470,12470,12470,0
|
|
20230719,180100,2388955200,12470,12470,12470,12470,0
|
|
20230719,180000,2388955200,12470,12470,12470,12470,0
|
|
20230719,175900,2388955200,12470,12470,12470,12470,0
|
|
20230719,175800,2388955200,12470,12470,12470,12470,0
|
|
20230719,175700,2388955200,12470,12470,12470,12470,0
|
|
20230719,175600,2388955200,12470,12470,12470,12470,0
|
|
20230719,175500,2388955200,12470,12470,12470,12470,0
|
|
20230719,175400,2388955200,12470,12470,12470,12470,0
|
|
20230719,175300,2388955200,12470,12470,12470,12470,0
|
|
20230719,175200,2388955200,12470,12470,12470,12470,0
|
|
20230719,175100,2388955200,12470,12470,12470,12470,0
|
|
20230719,175000,2388955200,12470,12470,12470,12470,0
|
|
20230719,174900,2388955200,12470,12470,12470,12470,0
|
|
20230719,174800,2388955200,12470,12470,12470,12470,0
|
|
20230719,174700,2388955200,12470,12470,12470,12470,0
|
|
20230719,174600,2388955200,12470,12470,12470,12470,0
|
|
20230719,174500,2388955200,12470,12470,12470,12470,0
|
|
20230719,174400,2388955200,12470,12470,12470,12470,0
|
|
20230719,174300,2388955200,12470,12470,12470,12470,0
|
|
20230719,174200,2388955200,12470,12470,12470,12470,0
|
|
20230719,174100,2388955200,12470,12470,12470,12470,0
|
|
20230719,174000,2388955200,12470,12470,12470,12470,0
|
|
20230719,173900,2388955200,12470,12470,12470,12470,2041
|
|
20230719,173800,2388955200,12470,12470,12470,12470,0
|
|
20230719,173700,2388955200,12470,12470,12470,12470,0
|
|
20230719,173600,2388955200,12470,12470,12470,12470,0
|
|
20230719,173500,2388955200,12470,12470,12470,12470,0
|
|
20230719,173400,2388955200,12470,12470,12470,12470,0
|
|
20230719,173300,2388955200,12470,12470,12470,12470,0
|
|
20230719,173200,2388955200,12470,12470,12470,12470,0
|
|
20230719,173100,2388955200,12470,12470,12470,12470,0
|
|
20230719,173000,2388955200,12470,12470,12470,12470,0
|
|
20230719,172900,2388955200,12470,12470,12470,12470,0
|
|
20230719,172800,2388955200,12470,12470,12470,12470,0
|
|
20230719,172700,2388955200,12470,12470,12470,12470,0
|
|
20230719,172600,2388955200,12470,12470,12470,12470,0
|
|
20230719,172500,2388955200,12470,12470,12470,12470,0
|
|
20230719,172400,2388955200,12470,12470,12470,12470,0
|
|
20230719,172300,2388955200,12470,12470,12470,12470,0
|
|
20230719,172200,2388955200,12470,12470,12470,12470,0
|
|
20230719,172100,2388955200,12470,12470,12470,12470,0
|
|
20230719,172000,2388955200,12470,12470,12470,12470,0
|
|
20230719,171900,2388955200,12470,12470,12470,12470,0
|
|
20230719,171800,2388955200,12470,12470,12470,12470,0
|
|
20230719,171700,2388955200,12470,12470,12470,12470,0
|
|
20230719,171600,2388955200,12470,12470,12470,12470,0
|
|
20230719,171500,2388955200,12470,12470,12470,12470,0
|
|
20230719,171400,2388955200,12470,12470,12470,12470,0
|
|
20230719,171300,2388955200,12470,12470,12470,12470,0
|
|
20230719,171200,2388955200,12470,12470,12470,12470,0
|
|
20230719,171100,2388955200,12470,12470,12470,12470,0
|
|
20230719,171000,2388955200,12470,12470,12470,12470,0
|
|
20230719,170900,2388955200,12470,12470,12470,12470,2041
|
|
20230719,170800,2388955200,12470,12470,12470,12470,0
|
|
20230719,170700,2388955200,12470,12470,12470,12470,0
|
|
20230719,170600,2388955200,12470,12470,12470,12470,0
|
|
20230719,170500,2388955200,12470,12470,12470,12470,0
|
|
20230719,170400,2388955200,12470,12470,12470,12470,0
|
|
20230719,170300,2388955200,12470,12470,12470,12470,0
|
|
20230719,170200,2388955200,12470,12470,12470,12470,0
|
|
20230719,170100,2388955200,12470,12470,12470,12470,0
|
|
20230719,170000,2388955200,12470,12470,12470,12470,0
|
|
20230719,165900,2388955200,12470,12470,12470,12470,0
|
|
20230719,165800,2388955200,12470,12470,12470,12470,0
|
|
20230719,165700,2388955200,12470,12470,12470,12470,0
|
|
20230719,165600,2388955200,12470,12470,12470,12470,0
|
|
20230719,165500,2388955200,12470,12470,12470,12470,0
|
|
20230719,165400,2388955200,12470,12470,12470,12470,0
|
|
20230719,165300,2388955200,12470,12470,12470,12470,0
|
|
20230719,165200,2388955200,12470,12470,12470,12470,0
|
|
20230719,165100,2388955200,12470,12470,12470,12470,0
|
|
20230719,165000,2388955200,12470,12470,12470,12470,0
|
|
20230719,164900,2388955200,12470,12470,12470,12470,0
|
|
20230719,164800,2388955200,12470,12470,12470,12470,0
|
|
20230719,164700,2388955200,12470,12470,12470,12470,0
|
|
20230719,164600,2388955200,12470,12470,12470,12470,0
|
|
20230719,164500,2388955200,12470,12470,12470,12470,0
|
|
20230719,164400,2388955200,12470,12470,12470,12470,0
|
|
20230719,164300,2388955200,12470,12470,12470,12470,0
|
|
20230719,164200,2388955200,12470,12470,12470,12470,0
|
|
20230719,164100,2388955200,12470,12470,12470,12470,0
|
|
20230719,164000,2388955200,12470,12470,12470,12470,0
|
|
20230719,163900,2388955200,12470,12470,12470,12470,2041
|
|
20230719,163800,2388955200,12470,12470,12470,12470,0
|
|
20230719,163700,2388955200,12470,12470,12470,12470,0
|
|
20230719,163600,2388955200,12470,12470,12470,12470,0
|
|
20230719,163500,2388955200,12470,12470,12470,12470,0
|
|
20230719,163400,2388955200,12470,12470,12470,12470,0
|
|
20230719,163300,2388955200,12470,12470,12470,12470,0
|
|
20230719,163200,2388955200,12470,12470,12470,12470,0
|
|
20230719,163100,2388955200,12470,12470,12470,12470,0
|
|
20230719,163000,2388955200,12470,12470,12470,12470,0
|
|
20230719,162900,2388955200,12470,12470,12470,12470,0
|
|
20230719,162800,2388955200,12470,12470,12470,12470,0
|
|
20230719,162700,2388955200,12470,12470,12470,12470,0
|
|
20230719,162600,2388955200,12470,12470,12470,12470,0
|
|
20230719,162500,2388955200,12470,12470,12470,12470,0
|
|
20230719,162400,2388955200,12470,12470,12470,12470,0
|
|
20230719,162300,2388955200,12470,12470,12470,12470,0
|
|
20230719,162200,2388955200,12470,12470,12470,12470,0
|
|
20230719,162100,2388955200,12470,12470,12470,12470,0
|
|
20230719,162000,2388955200,12470,12470,12470,12470,0
|
|
20230719,161900,2388955200,12470,12470,12470,12470,0
|
|
20230719,161800,2388955200,12470,12470,12470,12470,0
|
|
20230719,161700,2388955200,12470,12470,12470,12470,0
|
|
20230719,161600,2388955200,12470,12470,12470,12470,0
|
|
20230719,161500,2388955200,12470,12470,12470,12470,0
|
|
20230719,161400,2388955200,12470,12470,12470,12470,0
|
|
20230719,161300,2388955200,12470,12470,12470,12470,0
|
|
20230719,161200,2388955200,12470,12470,12470,12470,0
|
|
20230719,161100,2388955200,12470,12470,12470,12470,0
|
|
20230719,161000,2388955200,12470,12470,12470,12470,0
|
|
20230719,160900,2388955200,12470,12470,12470,12470,2041
|
|
20230719,160800,2388955200,12470,12470,12470,12470,0
|
|
20230719,160700,2388955200,12470,12470,12470,12470,0
|
|
20230719,160600,2388955200,12470,12470,12470,12470,0
|
|
20230719,160500,2388955200,12470,12470,12470,12470,0
|
|
20230719,160400,2388955200,12470,12470,12470,12470,0
|
|
20230719,160300,2388955200,12470,12470,12470,12470,0
|
|
20230719,160200,2388955200,12470,12470,12470,12470,0
|
|
20230719,160100,2388955200,12470,12470,12470,12470,0
|
|
20230719,160000,2388955200,12470,12470,12470,12470,0
|
|
20230719,155900,2388955200,12470,12470,12470,12470,0
|
|
20230719,155800,2388955200,12470,12470,12470,12470,0
|
|
20230719,155700,2388955200,12470,12470,12470,12470,0
|
|
20230719,155600,2388955200,12470,12470,12470,12470,0
|
|
20230719,155500,2388955200,12470,12470,12470,12470,0
|
|
20230719,155400,2388955200,12470,12470,12470,12470,0
|
|
20230719,155300,2388955200,12470,12470,12470,12470,0
|
|
20230719,155200,2388955200,12470,12470,12470,12470,0
|
|
20230719,155100,2388955200,12470,12470,12470,12470,0
|
|
20230719,155000,2388955200,12470,12470,12470,12470,0
|
|
20230719,154900,2388955200,12470,12470,12470,12470,0
|
|
20230719,154800,2388955200,12470,12470,12470,12470,0
|
|
20230719,154700,2388955200,12470,12470,12470,12470,0
|
|
20230719,154600,2388955200,12470,12470,12470,12470,0
|
|
20230719,154500,2388955200,12470,12470,12470,12470,0
|
|
20230719,154400,2388955200,12470,12470,12470,12470,0
|
|
20230719,154300,2388955200,12470,12470,12470,12470,0
|
|
20230719,154200,2388955200,12470,12470,12470,12470,0
|
|
20230719,154100,2388955200,12470,12470,12470,12470,0
|
|
20230719,154000,2388955200,12470,12470,12470,12470,0
|
|
20230719,153900,2388955200,12470,12470,12470,12470,2041
|
|
20230719,153800,2388955200,12470,12470,12470,12470,0
|
|
20230719,153700,2388955200,12470,12470,12470,12470,0
|
|
20230719,153600,2388955200,12470,12470,12470,12470,0
|
|
20230719,153500,2388955200,12470,12470,12470,12470,0
|
|
20230719,153400,2388955200,12470,12470,12470,12470,0
|
|
20230719,153300,2388955200,12470,12470,12470,12470,0
|
|
20230719,153200,2388955200,12470,12470,12470,12470,0
|
|
20230719,153100,2388955200,12470,12470,12470,12470,0
|
|
20230719,153000,2388955200,12470,12470,12470,12470,2041
|
|
20230719,152900,2363503930,12470,12470,12470,12470,0
|
|
20230719,152800,2363503930,12470,12470,12470,12470,0
|
|
20230719,152700,2363503930,12470,12470,12470,12470,0
|
|
20230719,152600,2363503930,12470,12470,12470,12470,0
|
|
20230719,152500,2363503930,12470,12470,12470,12470,0
|
|
20230719,152400,2363503930,12470,12470,12470,12470,0
|
|
20230719,152300,2363503930,12470,12470,12470,12470,0
|
|
20230719,152200,2363503930,12470,12470,12470,12470,0
|
|
20230719,152100,2363503930,12470,12470,12470,12470,0
|
|
20230719,152000,2363503930,12470,12470,12470,12470,0
|
|
20230719,151900,2363503930,12470,12450,12470,12450,425
|
|
20230719,151800,2358207870,12470,12450,12470,12450,638
|
|
20230719,151700,2350256870,12450,12450,12470,12450,382
|
|
20230719,151600,2345497010,12450,12460,12460,12450,140
|
|
20230719,151500,2343753520,12450,12470,12470,12450,289
|
|
20230719,151400,2340152830,12480,12460,12480,12460,822
|
|
20230719,151300,2329895760,12480,12470,12480,12470,2
|
|
20230719,151200,2329870810,12470,12460,12480,12460,457
|
|
20230719,151100,2324171180,12460,12470,12470,12460,189
|
|
20230719,151000,2321814520,12470,12470,12480,12460,906
|
|
20230719,150900,2310515680,12460,12470,12480,12460,323
|
|
20230719,150800,2306487970,12470,12480,12480,12460,559
|
|
20230719,150700,2299517000,12480,12480,12480,12480,1308
|
|
20230719,150600,2283193160,12480,12470,12480,12470,811
|
|
20230719,150500,2273079980,12460,12460,12460,12460,693
|
|
20230719,150400,2264445200,12460,12450,12460,12450,426
|
|
20230719,150300,2259141230,12450,12450,12450,12440,716
|
|
20230719,150200,2250228070,12450,12450,12450,12450,274
|
|
20230719,150100,2246816770,12450,12440,12450,12440,598
|
|
20230719,150000,2239372370,12440,12450,12450,12440,103
|
|
20230719,145900,2238090040,12450,12450,12450,12450,102
|
|
20230719,145800,2236820140,12450,12460,12460,12450,165
|
|
20230719,145700,2234765840,12460,12440,12460,12440,237
|
|
20230719,145600,2231815870,12440,12440,12440,12430,138
|
|
20230719,145500,2230099470,12440,12440,12440,12440,10
|
|
20230719,145400,2229975070,12430,12460,12460,12430,427
|
|
20230719,145300,2224660900,12450,12450,12460,12450,16
|
|
20230719,145200,2224461690,12450,12460,12460,12450,382
|
|
20230719,145100,2219704970,12460,12460,12460,12450,67
|
|
20230719,145000,2218870160,12460,12450,12460,12440,452
|
|
20230719,144900,2213243350,12460,12420,12460,12420,1858
|
|
20230719,144800,2190157630,12420,12400,12420,12400,100
|
|
20230719,144700,2188915650,12420,12420,12420,12400,265
|
|
20230719,144600,2185627750,12420,12420,12420,12410,408
|
|
20230719,144500,2180564390,12420,12420,12420,12420,272
|
|
20230719,144400,2177186150,12420,12420,12420,12420,0
|
|
20230719,144300,2177186150,12420,12420,12430,12420,88
|
|
20230719,144200,2176093180,12430,12420,12430,12410,222
|
|
20230719,144100,2173336010,12420,12420,12420,12420,6
|
|
20230719,144000,2173261490,12430,12430,12430,12380,12
|
|
20230719,143900,2173112830,12380,12430,12430,12360,1150
|
|
20230719,143800,2158884970,12430,12420,12430,12360,3029
|
|
20230719,143700,2121356130,12430,12430,12430,12420,209
|
|
20230719,143600,2118760260,12430,12430,12430,12420,70
|
|
20230719,143500,2117890260,12430,12440,12440,12430,68
|
|
20230719,143400,2117045000,12440,12440,12440,12430,62
|
|
20230719,143300,2116274080,12440,12430,12440,12430,159
|
|
20230719,143200,2114297700,12430,12430,12440,12430,40
|
|
20230719,143100,2113800460,12440,12440,12440,12430,2016
|
|
20230719,143000,2088741420,12440,12440,12440,12430,223
|
|
20230719,142900,2085967500,12440,12450,12450,12440,668
|
|
20230719,142800,2077651770,12450,12460,12460,12450,351
|
|
20230719,142700,2073281500,12460,12450,12460,12450,77
|
|
20230719,142600,2072322290,12450,12450,12460,12440,112
|
|
20230719,142500,2070927150,12450,12450,12450,12450,163
|
|
20230719,142400,2068897800,12440,12450,12450,12440,16
|
|
20230719,142300,2068698700,12450,12450,12450,12440,107
|
|
20230719,142200,2067366890,12450,12450,12450,12450,114
|
|
20230719,142100,2065947590,12450,12450,12450,12440,285
|
|
20230719,142000,2062401340,12450,12440,12450,12440,182
|
|
20230719,141900,2060136390,12440,12450,12460,12440,1619
|
|
20230719,141800,2039978670,12450,12450,12450,12430,369
|
|
20230719,141700,2035389170,12440,12430,12440,12430,325
|
|
20230719,141600,2031346710,12430,12410,12430,12410,735
|
|
20230719,141500,2022221930,12410,12430,12430,12410,153
|
|
20230719,141400,2020321880,12430,12430,12430,12420,58
|
|
20230719,141300,2019600950,12430,12430,12430,12420,562
|
|
20230719,141200,2012615410,12420,12420,12430,12420,227
|
|
20230719,141100,2009796050,12430,12420,12430,12410,631
|
|
20230719,141000,2001955030,12420,12400,12420,12400,1018
|
|
20230719,140900,1989322650,12400,12400,12410,12390,738
|
|
20230719,140800,1980172730,12400,12420,12420,12370,6114
|
|
20230719,140700,1904355820,12420,12430,12440,12410,934
|
|
20230719,140600,1892755840,12420,12440,12440,12410,3276
|
|
20230719,140500,1852050900,12440,12450,12450,12440,160
|
|
20230719,140400,1850060300,12450,12450,12450,12450,22
|
|
20230719,140300,1849786400,12440,12450,12450,12440,232
|
|
20230719,140200,1846900200,12450,12450,12450,12440,544
|
|
20230719,140100,1840129860,12450,12450,12450,12450,172
|
|
20230719,140000,1837988460,12450,12450,12450,12440,223
|
|
20230719,135900,1835214150,12450,12450,12450,12450,12
|
|
20230719,135800,1835064750,12450,12440,12450,12440,155
|
|
20230719,135700,1833135370,12440,12450,12450,12440,224
|
|
20230719,135600,1830347520,12440,12450,12450,12420,1828
|
|
20230719,135500,1807615010,12450,12460,12460,12450,482
|
|
20230719,135400,1801613610,12460,12460,12470,12460,658
|
|
20230719,135300,1793410560,12460,12450,12460,12450,285
|
|
20230719,135200,1789861840,12450,12450,12450,12440,679
|
|
20230719,135100,1781412460,12460,12470,12470,12450,1337
|
|
20230719,135000,1764763210,12470,12470,12470,12460,73
|
|
20230719,134900,1763852950,12470,12470,12470,12470,13
|
|
20230719,134800,1763690840,12470,12470,12470,12470,11
|
|
20230719,134700,1763553670,12460,12460,12470,12460,428
|
|
20230719,134600,1758220600,12470,12470,12470,12470,25
|
|
20230719,134500,1757908850,12470,12470,12470,12470,133
|
|
20230719,134400,1756250340,12470,12480,12480,12470,213
|
|
20230719,134300,1753593380,12490,12490,12490,12490,121
|
|
20230719,134200,1752082090,12500,12500,12500,12500,541
|
|
20230719,134100,1745319590,12490,12490,12490,12490,100
|
|
20230719,134000,1744070590,12490,12490,12490,12490,2
|
|
20230719,133900,1744045610,12500,12490,12500,12490,151
|
|
20230719,133800,1742159150,12490,12490,12490,12490,32
|
|
20230719,133700,1741759470,12470,12460,12470,12460,45
|
|
20230719,133600,1741198760,12460,12500,12500,12460,638
|
|
20230719,133500,1733232090,12500,12500,12500,12500,44
|
|
20230719,133400,1732682090,12500,12500,12500,12500,31
|
|
20230719,133300,1732294590,12510,12500,12510,12500,208
|
|
20230719,133200,1729694530,12500,12510,12510,12500,150
|
|
20230719,133100,1727818530,12520,12520,12520,12520,1
|
|
20230719,133000,1727806010,12520,12510,12520,12510,339
|
|
20230719,132900,1723563090,12500,12500,12510,12500,286
|
|
20230719,132800,1719986300,12500,12500,12500,12500,10
|
|
20230719,132700,1719861300,12500,12500,12500,12500,70
|
|
20230719,132600,1718986300,12510,12500,12510,12500,165
|
|
20230719,132500,1716922700,12510,12510,12510,12510,113
|
|
20230719,132400,1715509070,12500,12510,12510,12500,459
|
|
20230719,132300,1709768780,12510,12500,12510,12500,149
|
|
20230719,132200,1707904960,12500,12500,12500,12500,63
|
|
20230719,132100,1707117460,12500,12510,12510,12500,201
|
|
20230719,132000,1704604950,12520,12450,12530,12430,13318
|
|
20230719,131900,1538801270,12450,12450,12450,12450,162
|
|
20230719,131800,1536784370,12460,12460,12460,12460,7
|
|
20230719,131700,1536697150,12440,12460,12460,12440,17
|
|
20230719,131600,1536485470,12460,12450,12460,12450,160
|
|
20230719,131500,1534493110,12450,12450,12450,12440,105
|
|
20230719,131400,1533186610,12450,12440,12450,12430,1411
|
|
20230719,131300,1515636060,12430,12460,12460,12430,2507
|
|
20230719,131200,1484423890,12460,12450,12460,12450,192
|
|
20230719,131100,1482032230,12450,12450,12450,12440,630
|
|
20230719,131000,1474189680,12460,12460,12460,12460,1
|
|
20230719,130900,1474177220,12450,12450,12450,12450,17
|
|
20230719,130800,1473965570,12460,12450,12460,12450,42
|
|
20230719,130700,1473442650,12450,12450,12450,12450,301
|
|
20230719,130600,1469695200,12460,12460,12460,12460,2
|
|
20230719,130500,1469670280,12450,12450,12450,12450,0
|
|
20230719,130400,1469670280,12450,12450,12450,12450,41
|
|
20230719,130300,1469159830,12460,12460,12460,12460,0
|
|
20230719,130200,1469159830,12460,12460,12460,12440,166
|
|
20230719,130100,1467092470,12460,12460,12460,12460,16
|
|
20230719,130000,1466893110,12440,12450,12460,12440,391
|
|
20230719,125900,1462025550,12450,12460,12460,12450,48
|
|
20230719,125800,1461427900,12450,12460,12470,12450,954
|
|
20230719,125700,1449541130,12470,12470,12470,12470,20
|
|
20230719,125600,1449291730,12470,12470,12470,12460,433
|
|
20230719,125500,1443893010,12470,12470,12470,12470,6
|
|
20230719,125400,1443818190,12470,12480,12480,12470,157
|
|
20230719,125300,1441859520,12490,12490,12490,12490,407
|
|
20230719,125200,1436776090,12510,12500,12510,12500,229
|
|
20230719,125100,1433912200,12510,12500,12510,12500,49
|
|
20230719,125000,1433299640,12500,12500,12500,12500,5
|
|
20230719,124900,1433237140,12500,12480,12500,12480,296
|
|
20230719,124800,1429539470,12480,12480,12480,12480,0
|
|
20230719,124700,1429539470,12480,12480,12480,12480,20
|
|
20230719,124600,1429289870,12480,12480,12480,12480,0
|
|
20230719,124500,1429289870,12480,12480,12480,12480,0
|
|
20230719,124400,1429289870,12480,12480,12480,12480,0
|
|
20230719,124300,1429289870,12480,12460,12480,12460,474
|
|
20230719,124200,1423378890,12450,12460,12470,12450,20
|
|
20230719,124100,1423129660,12450,12450,12450,12450,172
|
|
20230719,124000,1420988260,12470,12460,12470,12460,2
|
|
20230719,123900,1420963330,12460,12460,12460,12460,2
|
|
20230719,123800,1420938410,12470,12460,12470,12460,312
|
|
20230719,123700,1417050810,12460,12460,12460,12460,208
|
|
20230719,123600,1414459130,12460,12450,12460,12450,850
|
|
20230719,123500,1403875270,12450,12450,12450,12450,2
|
|
20230719,123400,1403850370,12450,12440,12450,12440,60
|
|
20230719,123300,1403103410,12450,12460,12460,12450,212
|
|
20230719,123200,1400463710,12460,12460,12460,12460,84
|
|
20230719,123100,1399417070,12460,12450,12460,12450,52
|
|
20230719,123000,1398769650,12460,12460,12460,12440,646
|
|
20230719,122900,1390727840,12460,12460,12480,12460,278
|
|
20230719,122800,1387262280,12470,12480,12480,12450,992
|
|
20230719,122700,1374903540,12490,12490,12490,12490,4
|
|
20230719,122600,1374853580,12480,12460,12490,12460,3431
|
|
20230719,122500,1332094060,12460,12450,12460,12450,223
|
|
20230719,122400,1329317510,12460,12460,12460,12450,338
|
|
20230719,122300,1325106400,12450,12460,12460,12440,5180
|
|
20230719,122200,1260612990,12460,12460,12460,12460,103
|
|
20230719,122100,1259329610,12460,12480,12480,12450,2361
|
|
20230719,122000,1229920770,12480,12480,12480,12480,11
|
|
20230719,121900,1229783490,12480,12480,12480,12480,20
|
|
20230719,121800,1229533890,12470,12470,12470,12470,0
|
|
20230719,121700,1229533890,12470,12470,12470,12470,0
|
|
20230719,121600,1229533890,12470,12470,12470,12470,1
|
|
20230719,121500,1229521420,12470,12470,12480,12470,124
|
|
20230719,121400,1227974830,12480,12480,12480,12470,149
|
|
20230719,121300,1226115340,12480,12470,12480,12470,19
|
|
20230719,121200,1225878230,12470,12460,12470,12460,1316
|
|
20230719,121100,1209473990,12460,12460,12460,12460,55
|
|
20230719,121000,1208788690,12450,12460,12460,12450,173
|
|
20230719,120900,1206633160,12460,12460,12460,12460,185
|
|
20230719,120800,1204328060,12460,12460,12460,12460,59
|
|
20230719,120700,1203592920,12460,12460,12460,12450,496
|
|
20230719,120600,1197412780,12460,12460,12460,12450,866
|
|
20230719,120500,1186630570,12460,12470,12470,12460,32
|
|
20230719,120400,1186231540,12470,12470,12470,12470,0
|
|
20230719,120300,1186231540,12470,12460,12470,12460,219
|
|
20230719,120200,1183502690,12470,12470,12470,12470,1
|
|
20230719,120100,1183490220,12470,12470,12470,12470,1
|
|
20230719,120000,1183477750,12470,12460,12470,12460,32
|
|
20230719,115900,1183078950,12470,12460,12470,12460,30
|
|
20230719,115800,1182705110,12460,12470,12470,12450,877
|
|
20230719,115700,1171779230,12480,12480,12480,12470,556
|
|
20230719,115600,1164841520,12490,12490,12490,12490,0
|
|
20230719,115500,1164841520,12490,12480,12490,12480,60
|
|
20230719,115400,1164092540,12480,12480,12480,12480,2
|
|
20230719,115300,1164067580,12490,12490,12490,12490,32
|
|
20230719,115200,1163667900,12480,12490,12490,12480,46
|
|
20230719,115100,1163093720,12490,12490,12490,12480,15
|
|
20230719,115000,1162906380,12490,12490,12490,12490,6
|
|
20230719,114900,1162831440,12470,12470,12470,12470,2
|
|
20230719,114800,1162806500,12490,12470,12490,12470,100
|
|
20230719,114700,1161559220,12470,12490,12490,12470,142
|
|
20230719,114600,1159787660,12490,12480,12490,12480,266
|
|
20230719,114500,1156467900,12480,12480,12480,12480,0
|
|
20230719,114400,1156467900,12480,12480,12480,12480,2
|
|
20230719,114300,1156442940,12480,12460,12480,12460,877
|
|
20230719,114200,1145514030,12460,12460,12470,12460,94
|
|
20230719,114100,1144342710,12460,12460,12470,12460,191
|
|
20230719,114000,1141962840,12470,12470,12470,12470,85
|
|
20230719,113900,1140902890,12480,12480,12480,12480,71
|
|
20230719,113800,1140016810,12480,12480,12480,12480,12
|
|
20230719,113700,1139867050,12480,12490,12490,12480,43
|
|
20230719,113600,1139330210,12490,12480,12490,12480,9
|
|
20230719,113500,1139217820,12490,12490,12490,12490,1
|
|
20230719,113400,1139205330,12490,12480,12490,12470,580
|
|
20230719,113300,1131966220,12470,12470,12470,12470,0
|
|
20230719,113200,1131966220,12470,12470,12470,12470,1
|
|
20230719,113100,1131953750,12470,12480,12480,12470,13
|
|
20230719,113000,1131791630,12480,12480,12480,12480,7
|
|
20230719,112900,1131704270,12480,12480,12480,12480,1
|
|
20230719,112800,1131691790,12480,12480,12480,12470,254
|
|
20230719,112700,1128523090,12490,12490,12490,12490,28
|
|
20230719,112600,1128173370,12490,12470,12490,12450,553
|
|
20230719,112500,1121274910,12470,12480,12480,12440,1017
|
|
20230719,112400,1108606270,12480,12480,12480,12480,0
|
|
20230719,112300,1108606270,12480,12470,12480,12470,22
|
|
20230719,112200,1108331720,12470,12470,12470,12470,128
|
|
20230719,112100,1106735560,12470,12480,12480,12470,297
|
|
20230719,112000,1103029380,12490,12490,12490,12490,2
|
|
20230719,111900,1103004400,12490,12490,12490,12490,24
|
|
20230719,111800,1102704640,12490,12490,12490,12490,1
|
|
20230719,111700,1102692150,12490,12490,12490,12490,13
|
|
20230719,111600,1102529780,12490,12490,12490,12490,26
|
|
20230719,111500,1102205040,12490,12480,12490,12480,238
|
|
20230719,111400,1099234710,12470,12480,12480,12470,16
|
|
20230719,111300,1099035160,12470,12460,12470,12460,58
|
|
20230719,111200,1098311940,12460,12470,12480,12460,1155
|
|
20230719,111100,1083918730,12480,12480,12480,12460,146
|
|
20230719,111000,1082097950,12480,12480,12480,12470,298
|
|
20230719,110900,1078381200,12480,12470,12490,12470,118
|
|
20230719,110800,1076909420,12470,12460,12470,12450,436
|
|
20230719,110700,1071475480,12470,12490,12500,12460,2913
|
|
20230719,110600,1035121700,12500,12510,12510,12500,2423
|
|
20230719,110500,1004821820,12510,12520,12520,12510,987
|
|
20230719,110400,992471910,12530,12540,12540,12530,229
|
|
20230719,110300,989602520,12540,12600,12600,12540,85
|
|
20230719,110200,988534690,12590,12560,12600,12560,127
|
|
20230719,110100,986936120,12540,12560,12570,12540,670
|
|
20230719,110000,978527970,12560,12560,12600,12560,64
|
|
20230719,105900,977723700,12560,12560,12560,12560,1
|
|
20230719,105800,977711140,12560,12550,12560,12530,397
|
|
20230719,105700,972731920,12550,12560,12570,12550,890
|
|
20230719,105600,961560830,12560,12560,12560,12560,10
|
|
20230719,105500,961435230,12570,12550,12570,12550,276
|
|
20230719,105400,957967230,12560,12570,12570,12550,674
|
|
20230719,105300,949501890,12570,12590,12600,12570,755
|
|
20230719,105200,939996890,12600,12590,12600,12590,529
|
|
20230719,105100,933331510,12600,12600,12600,12600,0
|
|
20230719,105000,933331510,12600,12600,12600,12600,2
|
|
20230719,104900,933306310,12600,12600,12600,12600,19
|
|
20230719,104800,933066910,12590,12580,12590,12580,415
|
|
20230719,104700,927844990,12610,12610,12610,12610,10
|
|
20230719,104600,927718890,12610,12590,12610,12580,554
|
|
20230719,104500,920739330,12590,12590,12590,12590,72
|
|
20230719,104400,919832850,12580,12590,12590,12580,92
|
|
20230719,104300,918674690,12590,12580,12590,12580,35
|
|
20230719,104200,918234310,12590,12580,12590,12580,82
|
|
20230719,104100,917202430,12580,12590,12590,12580,104
|
|
20230719,104000,915893080,12590,12600,12600,12590,130
|
|
20230719,103900,914256370,12600,12620,12620,12600,83
|
|
20230719,103800,913209710,12620,12600,12620,12600,29
|
|
20230719,103700,912844230,12620,12560,12620,12560,963
|
|
20230719,103600,900731410,12560,12580,12580,12560,1824
|
|
20230719,103500,877812900,12590,12610,12610,12590,1184
|
|
20230719,103400,862896510,12620,12620,12620,12620,24
|
|
20230719,103300,862593630,12630,12640,12640,12630,154
|
|
20230719,103200,860648540,12640,12640,12640,12630,152
|
|
20230719,103100,858728450,12640,12640,12640,12640,228
|
|
20230719,103000,855846530,12640,12640,12640,12630,183
|
|
20230719,102900,853533830,12630,12630,12640,12620,1140
|
|
20230719,102800,839145730,12630,12630,12640,12630,1102
|
|
20230719,102700,825223980,12630,12630,12630,12630,48
|
|
20230719,102600,824617740,12630,12630,12630,12620,324
|
|
20230719,102500,820526420,12640,12620,12640,12610,2358
|
|
20230719,102400,790763810,12610,12610,12620,12610,788
|
|
20230719,102300,780826730,12610,12610,12610,12600,314
|
|
20230719,102200,776869400,12610,12600,12610,12600,102
|
|
20230719,102100,775584170,12600,12600,12610,12590,209
|
|
20230719,102000,772950740,12600,12610,12610,12590,294
|
|
20230719,101900,769246230,12610,12610,12620,12610,256
|
|
20230719,101800,766018060,12610,12600,12610,12580,1224
|
|
20230719,101700,750608090,12600,12610,12610,12600,9
|
|
20230719,101600,750494640,12610,12600,12610,12590,898
|
|
20230719,101500,739177040,12600,12600,12600,12590,240
|
|
20230719,101400,736153180,12600,12600,12600,12600,9
|
|
20230719,101300,736039780,12600,12610,12610,12600,55
|
|
20230719,101200,735346600,12610,12610,12610,12610,17
|
|
20230719,101100,735132230,12610,12600,12610,12590,503
|
|
20230719,101000,728791530,12610,12600,12610,12600,779
|
|
20230719,100900,718974360,12590,12580,12590,12580,1482
|
|
20230719,100800,700327370,12570,12570,12570,12570,119
|
|
20230719,100700,698831540,12570,12550,12570,12550,1512
|
|
20230719,100600,679837620,12560,12560,12560,12560,2
|
|
20230719,100500,679812500,12560,12550,12560,12550,25
|
|
20230719,100400,679498650,12560,12540,12560,12540,199
|
|
20230719,100300,676999810,12540,12540,12540,12540,0
|
|
20230719,100200,676999810,12540,12550,12550,12540,31
|
|
20230719,100100,676611060,12550,12560,12560,12550,252
|
|
20230719,100000,673445950,12560,12560,12560,12510,470
|
|
20230719,095900,667565600,12570,12570,12570,12510,36
|
|
20230719,095800,667114760,12570,12540,12570,12520,253
|
|
20230719,095700,663939000,12520,12550,12550,12510,2351
|
|
20230719,095600,634487020,12550,12540,12550,12540,139
|
|
20230719,095500,632743560,12540,12540,12550,12540,426
|
|
20230719,095400,627398330,12540,12540,12540,12540,144
|
|
20230719,095300,625592570,12520,12520,12530,12520,609
|
|
20230719,095200,617962670,12510,12510,12520,12510,708
|
|
20230719,095100,609102100,12510,12520,12520,12510,958
|
|
20230719,095000,597115970,12520,12530,12530,12520,1048
|
|
20230719,094900,583984730,12530,12530,12530,12530,42
|
|
20230719,094800,583458470,12530,12530,12530,12500,1789
|
|
20230719,094700,561086720,12520,12530,12530,12520,293
|
|
20230719,094600,557415830,12540,12550,12550,12540,367
|
|
20230719,094500,552811630,12560,12550,12560,12550,159
|
|
20230719,094400,550814600,12560,12560,12560,12550,116
|
|
20230719,094300,549358010,12560,12560,12560,12560,100
|
|
20230719,094200,548102010,12570,12560,12570,12560,1163
|
|
20230719,094100,533493910,12550,12550,12550,12550,11
|
|
20230719,094000,533355860,12560,12540,12560,12540,332
|
|
20230719,093900,529187380,12550,12550,12550,12540,150
|
|
20230719,093800,527304970,12550,12570,12570,12550,202
|
|
20230719,093700,524767050,12580,12590,12590,12580,68
|
|
20230719,093600,523911110,12590,12590,12590,12580,767
|
|
20230719,093500,514259510,12600,12530,12600,12520,1416
|
|
20230719,093400,496497880,12530,12590,12590,12530,634
|
|
20230719,093300,488529900,12590,12610,12610,12590,102
|
|
20230719,093200,487243710,12580,12630,12630,12530,1675
|
|
20230719,093100,466200560,12640,12530,12640,12530,5755
|
|
20230719,093000,393717730,12530,12500,12540,12470,1814
|
|
20230719,092900,371022240,12500,12480,12500,12480,908
|
|
20230719,092800,359681730,12470,12480,12480,12460,1957
|
|
20230719,092700,335289600,12490,12480,12490,12470,396
|
|
20230719,092600,330350460,12480,12490,12500,12470,368
|
|
20230719,092500,325757790,12490,12500,12500,12470,614
|
|
20230719,092400,318099840,12500,12490,12500,12470,779
|
|
20230719,092300,308380000,12500,12500,12510,12500,960
|
|
20230719,092200,296371780,12500,12500,12500,12470,1402
|
|
20230719,092100,278870290,12500,12520,12520,12470,707
|
|
20230719,092000,270045720,12530,12520,12530,12520,222
|
|
20230719,091900,267264520,12510,12480,12510,12470,726
|
|
20230719,091800,258198530,12470,12480,12480,12470,115
|
|
20230719,091700,256764330,12480,12510,12510,12470,432
|
|
20230719,091600,251369950,12500,12500,12500,12490,727
|
|
20230719,091500,242284550,12480,12510,12510,12480,1807
|
|
20230719,091400,219712230,12490,12510,12510,12490,372
|
|
20230719,091300,215063060,12540,12520,12540,12520,1020
|
|
20230719,091200,202291920,12520,12550,12550,12500,1883
|
|
20230719,091100,178709700,12540,12570,12570,12540,611
|
|
20230719,091000,171035280,12560,12590,12590,12560,1125
|
|
20230719,090900,156895490,12590,12600,12600,12590,336
|
|
20230719,090800,152664240,12600,12590,12600,12590,456
|
|
20230719,090700,146918840,12600,12590,12600,12590,2023
|
|
20230719,090600,121430330,12620,12600,12620,12590,2142
|
|
20230719,090500,94435590,12600,12610,12610,12580,2261
|
|
20230719,090400,65948330,12600,12580,12610,12580,1761
|
|
20230719,090300,43770660,12570,12570,12570,12560,542
|
|
20230719,090200,36958200,12560,12530,12560,12530,1260
|
|
20230719,090100,21142000,12530,12560,12560,12530,857
|
|
20230719,090000,10391010,12560,12550,12560,12540,828
|