608 lines
32 KiB
CSV
608 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,190500,1790142650,12840,12840,12840,12840,1569
|
|
20230720,190400,1790142650,12840,12840,12840,12840,0
|
|
20230720,190300,1790142650,12840,12840,12840,12840,0
|
|
20230720,190200,1790142650,12840,12840,12840,12840,0
|
|
20230720,190100,1790142650,12840,12840,12840,12840,0
|
|
20230720,190000,1790142650,12840,12840,12840,12840,0
|
|
20230720,185900,1790142650,12840,12840,12840,12840,0
|
|
20230720,185800,1790142650,12840,12840,12840,12840,0
|
|
20230720,185700,1790142650,12840,12840,12840,12840,0
|
|
20230720,185600,1790142650,12840,12840,12840,12840,0
|
|
20230720,185500,1790142650,12840,12840,12840,12840,0
|
|
20230720,185400,1790142650,12840,12840,12840,12840,0
|
|
20230720,185300,1790142650,12840,12840,12840,12840,0
|
|
20230720,185200,1790142650,12840,12840,12840,12840,0
|
|
20230720,185100,1790142650,12840,12840,12840,12840,0
|
|
20230720,185000,1790142650,12840,12840,12840,12840,0
|
|
20230720,184900,1790142650,12840,12840,12840,12840,0
|
|
20230720,184800,1790142650,12840,12840,12840,12840,0
|
|
20230720,184700,1790142650,12840,12840,12840,12840,0
|
|
20230720,184600,1790142650,12840,12840,12840,12840,0
|
|
20230720,184500,1790142650,12840,12840,12840,12840,0
|
|
20230720,184400,1790142650,12840,12840,12840,12840,0
|
|
20230720,184300,1790142650,12840,12840,12840,12840,0
|
|
20230720,184200,1790142650,12840,12840,12840,12840,0
|
|
20230720,184100,1790142650,12840,12840,12840,12840,0
|
|
20230720,184000,1790142650,12840,12840,12840,12840,0
|
|
20230720,183900,1790142650,12840,12840,12840,12840,0
|
|
20230720,183800,1790142650,12840,12840,12840,12840,0
|
|
20230720,183700,1790142650,12840,12840,12840,12840,0
|
|
20230720,183600,1790142650,12840,12840,12840,12840,0
|
|
20230720,183500,1790142650,12840,12840,12840,12840,1569
|
|
20230720,183400,1790142650,12840,12840,12840,12840,0
|
|
20230720,183300,1790142650,12840,12840,12840,12840,0
|
|
20230720,183200,1790142650,12840,12840,12840,12840,0
|
|
20230720,183100,1790142650,12840,12840,12840,12840,0
|
|
20230720,183000,1790142650,12840,12840,12840,12840,0
|
|
20230720,182900,1790142650,12840,12840,12840,12840,0
|
|
20230720,182800,1790142650,12840,12840,12840,12840,0
|
|
20230720,182700,1790142650,12840,12840,12840,12840,0
|
|
20230720,182600,1790142650,12840,12840,12840,12840,0
|
|
20230720,182500,1790142650,12840,12840,12840,12840,0
|
|
20230720,182400,1790142650,12840,12840,12840,12840,0
|
|
20230720,182300,1790142650,12840,12840,12840,12840,0
|
|
20230720,182200,1790142650,12840,12840,12840,12840,0
|
|
20230720,182100,1790142650,12840,12840,12840,12840,0
|
|
20230720,182000,1790142650,12840,12840,12840,12840,0
|
|
20230720,181900,1790142650,12840,12840,12840,12840,0
|
|
20230720,181800,1790142650,12840,12840,12840,12840,0
|
|
20230720,181700,1790142650,12840,12840,12840,12840,0
|
|
20230720,181600,1790142650,12840,12840,12840,12840,0
|
|
20230720,181500,1790142650,12840,12840,12840,12840,0
|
|
20230720,181400,1790142650,12840,12840,12840,12840,0
|
|
20230720,181300,1790142650,12840,12840,12840,12840,0
|
|
20230720,181200,1790142650,12840,12840,12840,12840,0
|
|
20230720,181100,1790142650,12840,12840,12840,12840,0
|
|
20230720,181000,1790142650,12840,12840,12840,12840,0
|
|
20230720,180900,1790142650,12840,12840,12840,12840,0
|
|
20230720,180800,1790142650,12840,12840,12840,12840,0
|
|
20230720,180700,1790142650,12840,12840,12840,12840,0
|
|
20230720,180600,1790142650,12840,12840,12840,12840,0
|
|
20230720,180500,1790142650,12840,12840,12840,12840,1569
|
|
20230720,180400,1790142650,12840,12840,12840,12840,0
|
|
20230720,180300,1790142650,12840,12840,12840,12840,0
|
|
20230720,180200,1790142650,12840,12840,12840,12840,0
|
|
20230720,180100,1790142650,12840,12840,12840,12840,0
|
|
20230720,180000,1790142650,12840,12840,12840,12840,0
|
|
20230720,175900,1790142650,12840,12840,12840,12840,0
|
|
20230720,175800,1790142650,12840,12840,12840,12840,0
|
|
20230720,175700,1790142650,12840,12840,12840,12840,0
|
|
20230720,175600,1790142650,12840,12840,12840,12840,0
|
|
20230720,175500,1790142650,12840,12840,12840,12840,0
|
|
20230720,175400,1790142650,12840,12840,12840,12840,0
|
|
20230720,175300,1790142650,12840,12840,12840,12840,0
|
|
20230720,175200,1790142650,12840,12840,12840,12840,0
|
|
20230720,175100,1790142650,12840,12840,12840,12840,0
|
|
20230720,175000,1790142650,12840,12840,12840,12840,0
|
|
20230720,174900,1790142650,12840,12840,12840,12840,0
|
|
20230720,174800,1790142650,12840,12840,12840,12840,0
|
|
20230720,174700,1790142650,12840,12840,12840,12840,0
|
|
20230720,174600,1790142650,12840,12840,12840,12840,0
|
|
20230720,174500,1790142650,12840,12840,12840,12840,0
|
|
20230720,174400,1790142650,12840,12840,12840,12840,0
|
|
20230720,174300,1790142650,12840,12840,12840,12840,0
|
|
20230720,174200,1790142650,12840,12840,12840,12840,0
|
|
20230720,174100,1790142650,12840,12840,12840,12840,0
|
|
20230720,174000,1790142650,12840,12840,12840,12840,0
|
|
20230720,173900,1790142650,12840,12840,12840,12840,0
|
|
20230720,173800,1790142650,12840,12840,12840,12840,0
|
|
20230720,173700,1790142650,12840,12840,12840,12840,0
|
|
20230720,173600,1790142650,12840,12840,12840,12840,0
|
|
20230720,173500,1790142650,12840,12840,12840,12840,1569
|
|
20230720,173400,1790142650,12840,12840,12840,12840,0
|
|
20230720,173300,1790142650,12840,12840,12840,12840,0
|
|
20230720,173200,1790142650,12840,12840,12840,12840,0
|
|
20230720,173100,1790142650,12840,12840,12840,12840,0
|
|
20230720,173000,1790142650,12840,12840,12840,12840,0
|
|
20230720,172900,1790142650,12840,12840,12840,12840,0
|
|
20230720,172800,1790142650,12840,12840,12840,12840,0
|
|
20230720,172700,1790142650,12840,12840,12840,12840,0
|
|
20230720,172600,1790142650,12840,12840,12840,12840,0
|
|
20230720,172500,1790142650,12840,12840,12840,12840,0
|
|
20230720,172400,1790142650,12840,12840,12840,12840,0
|
|
20230720,172300,1790142650,12840,12840,12840,12840,0
|
|
20230720,172200,1790142650,12840,12840,12840,12840,0
|
|
20230720,172100,1790142650,12840,12840,12840,12840,0
|
|
20230720,172000,1790142650,12840,12840,12840,12840,0
|
|
20230720,171900,1790142650,12840,12840,12840,12840,0
|
|
20230720,171800,1790142650,12840,12840,12840,12840,0
|
|
20230720,171700,1790142650,12840,12840,12840,12840,0
|
|
20230720,171600,1790142650,12840,12840,12840,12840,0
|
|
20230720,171500,1790142650,12840,12840,12840,12840,0
|
|
20230720,171400,1790142650,12840,12840,12840,12840,0
|
|
20230720,171300,1790142650,12840,12840,12840,12840,0
|
|
20230720,171200,1790142650,12840,12840,12840,12840,0
|
|
20230720,171100,1790142650,12840,12840,12840,12840,0
|
|
20230720,171000,1790142650,12840,12840,12840,12840,0
|
|
20230720,170900,1790142650,12840,12840,12840,12840,0
|
|
20230720,170800,1790142650,12840,12840,12840,12840,0
|
|
20230720,170700,1790142650,12840,12840,12840,12840,0
|
|
20230720,170600,1790142650,12840,12840,12840,12840,0
|
|
20230720,170500,1790142650,12840,12840,12840,12840,1569
|
|
20230720,170400,1790142650,12840,12840,12840,12840,0
|
|
20230720,170300,1790142650,12840,12840,12840,12840,0
|
|
20230720,170200,1790142650,12840,12840,12840,12840,0
|
|
20230720,170100,1790142650,12840,12840,12840,12840,0
|
|
20230720,170000,1790142650,12840,12840,12840,12840,0
|
|
20230720,165900,1790142650,12840,12840,12840,12840,0
|
|
20230720,165800,1790142650,12840,12840,12840,12840,0
|
|
20230720,165700,1790142650,12840,12840,12840,12840,0
|
|
20230720,165600,1790142650,12840,12840,12840,12840,0
|
|
20230720,165500,1790142650,12840,12840,12840,12840,0
|
|
20230720,165400,1790142650,12840,12840,12840,12840,0
|
|
20230720,165300,1790142650,12840,12840,12840,12840,0
|
|
20230720,165200,1790142650,12840,12840,12840,12840,0
|
|
20230720,165100,1790142650,12840,12840,12840,12840,0
|
|
20230720,165000,1790142650,12840,12840,12840,12840,0
|
|
20230720,164900,1790142650,12840,12840,12840,12840,0
|
|
20230720,164800,1790142650,12840,12840,12840,12840,0
|
|
20230720,164700,1790142650,12840,12840,12840,12840,0
|
|
20230720,164600,1790142650,12840,12840,12840,12840,0
|
|
20230720,164500,1790142650,12840,12840,12840,12840,0
|
|
20230720,164400,1790142650,12840,12840,12840,12840,0
|
|
20230720,164300,1790142650,12840,12840,12840,12840,0
|
|
20230720,164200,1790142650,12840,12840,12840,12840,0
|
|
20230720,164100,1790142650,12840,12840,12840,12840,0
|
|
20230720,164000,1790142650,12840,12840,12840,12840,0
|
|
20230720,163900,1790142650,12840,12840,12840,12840,0
|
|
20230720,163800,1790142650,12840,12840,12840,12840,0
|
|
20230720,163700,1790142650,12840,12840,12840,12840,0
|
|
20230720,163600,1790142650,12840,12840,12840,12840,0
|
|
20230720,163500,1790142650,12840,12840,12840,12840,1569
|
|
20230720,163400,1790142650,12840,12840,12840,12840,0
|
|
20230720,163300,1790142650,12840,12840,12840,12840,0
|
|
20230720,163200,1790142650,12840,12840,12840,12840,0
|
|
20230720,163100,1790142650,12840,12840,12840,12840,0
|
|
20230720,163000,1790142650,12840,12840,12840,12840,0
|
|
20230720,162900,1790142650,12840,12840,12840,12840,0
|
|
20230720,162800,1790142650,12840,12840,12840,12840,0
|
|
20230720,162700,1790142650,12840,12840,12840,12840,0
|
|
20230720,162600,1790142650,12840,12840,12840,12840,0
|
|
20230720,162500,1790142650,12840,12840,12840,12840,0
|
|
20230720,162400,1790142650,12840,12840,12840,12840,0
|
|
20230720,162300,1790142650,12840,12840,12840,12840,0
|
|
20230720,162200,1790142650,12840,12840,12840,12840,0
|
|
20230720,162100,1790142650,12840,12840,12840,12840,0
|
|
20230720,162000,1790142650,12840,12840,12840,12840,0
|
|
20230720,161900,1790142650,12840,12840,12840,12840,0
|
|
20230720,161800,1790142650,12840,12840,12840,12840,0
|
|
20230720,161700,1790142650,12840,12840,12840,12840,0
|
|
20230720,161600,1790142650,12840,12840,12840,12840,0
|
|
20230720,161500,1790142650,12840,12840,12840,12840,0
|
|
20230720,161400,1790142650,12840,12840,12840,12840,0
|
|
20230720,161300,1790142650,12840,12840,12840,12840,0
|
|
20230720,161200,1790142650,12840,12840,12840,12840,0
|
|
20230720,161100,1790142650,12840,12840,12840,12840,0
|
|
20230720,161000,1790142650,12840,12840,12840,12840,0
|
|
20230720,160900,1790142650,12840,12840,12840,12840,0
|
|
20230720,160800,1790142650,12840,12840,12840,12840,0
|
|
20230720,160700,1790142650,12840,12840,12840,12840,0
|
|
20230720,160600,1790142650,12840,12840,12840,12840,0
|
|
20230720,160500,1790142650,12840,12840,12840,12840,1569
|
|
20230720,160400,1790142650,12840,12840,12840,12840,0
|
|
20230720,160300,1790142650,12840,12840,12840,12840,0
|
|
20230720,160200,1790142650,12840,12840,12840,12840,0
|
|
20230720,160100,1790142650,12840,12840,12840,12840,0
|
|
20230720,160000,1790142650,12840,12840,12840,12840,0
|
|
20230720,155900,1790142650,12840,12840,12840,12840,0
|
|
20230720,155800,1790142650,12840,12840,12840,12840,0
|
|
20230720,155700,1790142650,12840,12840,12840,12840,0
|
|
20230720,155600,1790142650,12840,12840,12840,12840,0
|
|
20230720,155500,1790142650,12840,12840,12840,12840,0
|
|
20230720,155400,1790142650,12840,12840,12840,12840,0
|
|
20230720,155300,1790142650,12840,12840,12840,12840,0
|
|
20230720,155200,1790142650,12840,12840,12840,12840,0
|
|
20230720,155100,1790142650,12840,12840,12840,12840,0
|
|
20230720,155000,1790142650,12840,12840,12840,12840,0
|
|
20230720,154900,1790142650,12840,12840,12840,12840,0
|
|
20230720,154800,1790142650,12840,12840,12840,12840,0
|
|
20230720,154700,1790142650,12840,12840,12840,12840,0
|
|
20230720,154600,1790142650,12840,12840,12840,12840,0
|
|
20230720,154500,1790142650,12840,12840,12840,12840,0
|
|
20230720,154400,1790142650,12840,12840,12840,12840,0
|
|
20230720,154300,1790142650,12840,12840,12840,12840,0
|
|
20230720,154200,1790142650,12840,12840,12840,12840,0
|
|
20230720,154100,1790142650,12840,12840,12840,12840,0
|
|
20230720,154000,1790142650,12840,12840,12840,12840,0
|
|
20230720,153900,1790142650,12840,12840,12840,12840,0
|
|
20230720,153800,1790142650,12840,12840,12840,12840,0
|
|
20230720,153700,1790142650,12840,12840,12840,12840,0
|
|
20230720,153600,1790142650,12840,12840,12840,12840,0
|
|
20230720,153500,1790142650,12840,12840,12840,12840,1569
|
|
20230720,153400,1790142650,12840,12840,12840,12840,0
|
|
20230720,153300,1790142650,12840,12840,12840,12840,0
|
|
20230720,153200,1790142650,12840,12840,12840,12840,0
|
|
20230720,153100,1790142650,12840,12840,12840,12840,0
|
|
20230720,153000,1790142650,12840,12840,12840,12840,1569
|
|
20230720,152900,1769996690,12840,12840,12840,12840,0
|
|
20230720,152800,1769996690,12840,12840,12840,12840,0
|
|
20230720,152700,1769996690,12840,12840,12840,12840,0
|
|
20230720,152600,1769996690,12840,12840,12840,12840,0
|
|
20230720,152500,1769996690,12840,12840,12840,12840,0
|
|
20230720,152400,1769996690,12840,12840,12840,12840,0
|
|
20230720,152300,1769996690,12840,12840,12840,12840,0
|
|
20230720,152200,1769996690,12840,12840,12840,12840,0
|
|
20230720,152100,1769996690,12840,12840,12840,12840,0
|
|
20230720,152000,1769996690,12840,12840,12840,12840,0
|
|
20230720,151900,1769996690,12840,12830,12840,12820,543
|
|
20230720,151800,1763031690,12820,12840,12840,12820,469
|
|
20230720,151700,1757015170,12840,12850,12850,12830,355
|
|
20230720,151600,1752459350,12850,12840,12850,12830,467
|
|
20230720,151500,1746463450,12840,12870,12870,12840,229
|
|
20230720,151400,1743520450,12870,12880,12880,12870,188
|
|
20230720,151300,1741100790,12880,12880,12880,12870,90
|
|
20230720,151200,1739942090,12880,12870,12880,12860,134
|
|
20230720,151100,1738217330,12870,12890,12890,12850,411
|
|
20230720,151000,1732930640,12850,12900,12940,12850,891
|
|
20230720,150900,1721432790,12900,12900,12900,12890,13
|
|
20230720,150800,1721265150,12900,12900,12900,12890,18
|
|
20230720,150700,1721032970,12900,12900,12900,12900,13
|
|
20230720,150600,1720865270,12900,12860,12900,12820,1137
|
|
20230720,150500,1706235010,12870,12860,12870,12830,321
|
|
20230720,150400,1702110250,12840,12860,12870,12840,152
|
|
20230720,150300,1700156350,12860,12860,12860,12860,52
|
|
20230720,150200,1699487630,12860,12850,12860,12840,781
|
|
20230720,150100,1689453120,12850,12850,12850,12830,616
|
|
20230720,150000,1681546130,12850,12830,12850,12830,868
|
|
20230720,145900,1670403940,12840,12830,12840,12820,595
|
|
20230720,145800,1662772920,12830,12840,12840,12810,745
|
|
20230720,145700,1653226760,12840,12850,12850,12840,134
|
|
20230720,145600,1651506130,12850,12810,12850,12800,4539
|
|
20230720,145500,1593348070,12810,12810,12810,12810,11
|
|
20230720,145400,1593207160,12810,12810,12810,12800,195
|
|
20230720,145300,1590711010,12810,12820,12820,12800,279
|
|
20230720,145200,1587139070,12820,12830,12830,12820,64
|
|
20230720,145100,1586318490,12820,12820,12830,12800,904
|
|
20230720,145000,1574733570,12820,12830,12830,12800,778
|
|
20230720,144900,1564769650,12830,12830,12830,12830,12
|
|
20230720,144800,1564615690,12830,12830,12830,12820,13
|
|
20230720,144700,1564448950,12830,12830,12830,12810,132
|
|
20230720,144600,1562756620,12830,12830,12830,12810,28
|
|
20230720,144500,1562397700,12830,12830,12830,12810,13
|
|
20230720,144400,1562230930,12810,12830,12830,12810,41
|
|
20230720,144300,1561705300,12820,12840,12840,12820,237
|
|
20230720,144200,1558666430,12840,12840,12840,12830,263
|
|
20230720,144100,1555292100,12840,12850,12850,12840,86
|
|
20230720,144000,1554187780,12850,12850,12850,12840,137
|
|
20230720,143900,1552428620,12850,12850,12850,12840,59
|
|
20230720,143800,1551670500,12850,12850,12850,12850,10
|
|
20230720,143700,1551542000,12840,12850,12860,12840,308
|
|
20230720,143600,1547585170,12860,12850,12870,12850,303
|
|
20230720,143500,1543690000,12850,12850,12850,12850,27
|
|
20230720,143400,1543343050,12850,12840,12860,12830,1532
|
|
20230720,143300,1523672750,12830,12820,12840,12820,231
|
|
20230720,143200,1520709970,12820,12820,12820,12820,81
|
|
20230720,143100,1519671550,12820,12810,12830,12800,493
|
|
20230720,143000,1513356070,12800,12840,12840,12800,689
|
|
20230720,142900,1504527300,12840,12840,12840,12830,28
|
|
20230720,142800,1504167970,12840,12860,12860,12820,396
|
|
20230720,142700,1499083940,12860,12860,12860,12860,13
|
|
20230720,142600,1498916760,12860,12870,12870,12850,196
|
|
20230720,142500,1496397540,12870,12870,12870,12860,243
|
|
20230720,142400,1493272440,12870,12860,12870,12860,19
|
|
20230720,142300,1493028070,12870,12870,12870,12860,14
|
|
20230720,142200,1492847900,12870,12870,12870,12860,210
|
|
20230720,142100,1490147200,12870,12860,12870,12860,213
|
|
20230720,142000,1487406940,12870,12870,12870,12870,5
|
|
20230720,141900,1487342590,12870,12880,12880,12800,1384
|
|
20230720,141800,1469581320,12880,12880,12880,12880,57
|
|
20230720,141700,1468847160,12880,12870,12880,12870,318
|
|
20230720,141600,1464754440,12870,12860,12870,12860,41
|
|
20230720,141500,1464227070,12860,12890,12890,12860,95
|
|
20230720,141400,1463003460,12890,12840,12890,12840,194
|
|
20230720,141300,1460511750,12840,12840,12840,12840,48
|
|
20230720,141200,1459895430,12840,12840,12840,12840,39
|
|
20230720,141100,1459394670,12820,12860,12860,12810,1651
|
|
20230720,141000,1438223870,12860,12860,12860,12860,9
|
|
20230720,140900,1438108130,12860,12890,12890,12860,1228
|
|
20230720,140800,1422302930,12890,12890,12890,12890,8
|
|
20230720,140700,1422199810,12890,12880,12890,12870,407
|
|
20230720,140600,1416958640,12880,12880,12880,12870,30
|
|
20230720,140500,1416572340,12880,12870,12880,12870,14
|
|
20230720,140400,1416392030,12880,12880,12880,12870,192
|
|
20230720,140300,1413919870,12880,12880,12880,12880,256
|
|
20230720,140200,1410622590,12880,12880,12880,12880,10
|
|
20230720,140100,1410493790,12880,12890,12890,12870,133
|
|
20230720,140000,1408781250,12890,12890,12890,12880,14
|
|
20230720,135900,1408600840,12890,12880,12890,12880,80
|
|
20230720,135800,1407570240,12890,12890,12890,12880,301
|
|
20230720,135700,1403691830,12890,12890,12900,12890,170
|
|
20230720,135600,1401500440,12890,12890,12890,12890,76
|
|
20230720,135500,1400520800,12890,12890,12890,12890,2
|
|
20230720,135400,1400495020,12890,12850,12890,12850,480
|
|
20230720,135300,1394323900,12850,12850,12850,12850,46
|
|
20230720,135200,1393732800,12850,12850,12850,12850,56
|
|
20230720,135100,1393013200,12850,12850,12850,12840,65
|
|
20230720,135000,1392178560,12850,12840,12850,12840,525
|
|
20230720,134900,1385437540,12840,12830,12840,12830,4
|
|
20230720,134800,1385386200,12840,12840,12850,12800,1083
|
|
20230720,134700,1371505180,12850,12850,12850,12850,6
|
|
20230720,134600,1371428080,12850,12840,12850,12840,134
|
|
20230720,134500,1369707450,12840,12880,12880,12840,1127
|
|
20230720,134400,1355222720,12870,12890,12890,12870,453
|
|
20230720,134300,1349390790,12890,12900,12900,12890,431
|
|
20230720,134200,1343833140,12900,12890,12900,12890,122
|
|
20230720,134100,1342260340,12900,12900,12900,12900,33
|
|
20230720,134000,1341834640,12900,12900,12900,12900,9
|
|
20230720,133900,1341718540,12900,12900,12900,12900,97
|
|
20230720,133800,1340467240,12900,12890,12900,12880,332
|
|
20230720,133700,1336186930,12890,12900,12900,12890,305
|
|
20230720,133600,1332254360,12900,12910,12910,12900,310
|
|
20230720,133500,1328254320,12900,12900,12900,12900,2
|
|
20230720,133400,1328228520,12910,12910,12910,12910,32
|
|
20230720,133300,1327815400,12910,12910,12910,12910,6
|
|
20230720,133200,1327737940,12900,12920,12920,12900,48
|
|
20230720,133100,1327118700,12910,12920,12920,12910,490
|
|
20230720,133000,1320791040,12920,12920,12920,12920,2
|
|
20230720,132900,1320765200,12910,12910,12910,12910,10
|
|
20230720,132800,1320636100,12920,12910,12920,12910,6
|
|
20230720,132700,1320558590,12910,12900,12910,12900,284
|
|
20230720,132600,1316894960,12900,12900,12900,12900,20
|
|
20230720,132500,1316636960,12900,12900,12900,12900,18
|
|
20230720,132400,1316404760,12900,12900,12900,12900,106
|
|
20230720,132300,1315037360,12900,12900,12900,12900,106
|
|
20230720,132200,1313669960,12900,12900,12900,12890,60
|
|
20230720,132100,1312896260,12900,12900,12900,12900,497
|
|
20230720,132000,1306484960,12910,12910,12910,12910,15
|
|
20230720,131900,1306291310,12910,12910,12910,12900,157
|
|
20230720,131800,1304264640,12910,12910,12910,12900,174
|
|
20230720,131700,1302018530,12910,12910,12920,12910,65
|
|
20230720,131600,1301179370,12910,12920,12920,12910,298
|
|
20230720,131500,1297332160,12920,12920,12920,12920,6
|
|
20230720,131400,1297254640,12920,12950,12950,12920,645
|
|
20230720,131300,1288918300,12950,12970,12970,12950,11
|
|
20230720,131200,1288775790,12960,12950,12960,12950,280
|
|
20230720,131100,1285149390,12950,12950,12950,12950,2
|
|
20230720,131000,1285123490,12950,12950,12950,12950,1
|
|
20230720,130900,1285110540,12940,12950,12960,12940,242
|
|
20230720,130800,1281976880,12970,12960,12970,12950,140
|
|
20230720,130700,1280162800,12970,12970,12970,12960,91
|
|
20230720,130600,1278983340,12960,12970,12970,12960,28
|
|
20230720,130500,1278620450,12970,12970,12970,12970,1
|
|
20230720,130400,1278607480,12970,12980,12980,12970,20
|
|
20230720,130300,1278348070,12970,12980,12980,12970,111
|
|
20230720,130200,1276908370,12970,13000,13000,12970,295
|
|
20230720,130100,1273079050,13000,12980,13000,12980,620
|
|
20230720,130000,1265019280,12980,12990,12990,12980,13
|
|
20230720,125900,1264850520,13000,13000,13000,13000,4
|
|
20230720,125800,1264798520,12990,12990,13000,12990,106
|
|
20230720,125700,1263421530,12990,12990,13000,12990,122
|
|
20230720,125600,1261836580,12990,13000,13000,12990,270
|
|
20230720,125500,1258329270,13000,13000,13000,12990,54
|
|
20230720,125400,1257627770,13000,13000,13000,13000,52
|
|
20230720,125300,1256951770,13000,12990,13000,12990,82
|
|
20230720,125200,1255886150,12990,12980,12990,12980,524
|
|
20230720,125100,1249079620,12980,12960,12980,12960,525
|
|
20230720,125000,1242273920,12960,12960,12960,12950,28
|
|
20230720,124900,1241911300,12960,12960,12960,12960,51
|
|
20230720,124800,1241250340,12960,12960,12960,12960,22
|
|
20230720,124700,1240965220,12960,12950,12960,12950,20
|
|
20230720,124600,1240706110,12960,12960,12960,12960,5
|
|
20230720,124500,1240641310,12960,12960,12960,12960,2
|
|
20230720,124400,1240615390,12960,12960,12960,12960,246
|
|
20230720,124300,1237427230,12960,12950,12960,12950,7
|
|
20230720,124200,1237336520,12960,12960,12960,12960,32
|
|
20230720,124100,1236921800,12960,12960,12960,12950,3
|
|
20230720,124000,1236882930,12960,12960,12960,12960,102
|
|
20230720,123900,1235561010,12960,12960,12960,12960,7
|
|
20230720,123800,1235470290,12950,12940,12950,12940,107
|
|
20230720,123700,1234084650,12940,12940,12940,12940,7
|
|
20230720,123600,1233994070,12940,12930,12940,12930,110
|
|
20230720,123500,1232571740,12930,12940,12940,12920,887
|
|
20230720,123400,1221103600,12940,12950,12950,12940,360
|
|
20230720,123300,1216443180,12960,12960,12960,12960,4
|
|
20230720,123200,1216391340,12950,12950,12950,12950,0
|
|
20230720,123100,1216391340,12950,12960,12960,12950,28
|
|
20230720,123000,1216028700,12960,12960,12960,12950,4
|
|
20230720,122900,1215976880,12960,12960,12960,12960,1
|
|
20230720,122800,1215963920,12960,12960,12960,12960,15
|
|
20230720,122700,1215769520,12960,12960,12960,12940,1326
|
|
20230720,122600,1198600280,12960,12960,12960,12960,3
|
|
20230720,122500,1198561400,12950,12960,12960,12950,302
|
|
20230720,122400,1194648990,12960,12960,12960,12960,4
|
|
20230720,122300,1194597150,12960,12960,12960,12960,64
|
|
20230720,122200,1193767710,12960,12960,12960,12960,38
|
|
20230720,122100,1193275230,12960,12960,12960,12960,1
|
|
20230720,122000,1193262270,12950,12950,12950,12950,673
|
|
20230720,121900,1184546920,12940,12950,12950,12940,28
|
|
20230720,121800,1184184560,12950,12950,12950,12940,9
|
|
20230720,121700,1184068030,12940,12940,12950,12940,100
|
|
20230720,121600,1182774020,12950,12950,12950,12950,3
|
|
20230720,121500,1182735170,12950,12950,12950,12950,5
|
|
20230720,121400,1182670420,12940,12950,12950,12940,29
|
|
20230720,121300,1182295130,12950,12950,12950,12950,2
|
|
20230720,121200,1182269230,12950,12950,12950,12950,37
|
|
20230720,121100,1181790080,12950,12950,12950,12950,50
|
|
20230720,121000,1181142580,12950,12950,12950,12950,5
|
|
20230720,120900,1181077830,12940,12940,12940,12940,30
|
|
20230720,120800,1180689630,12950,12940,12950,12940,6
|
|
20230720,120700,1180611940,12950,12950,12950,12950,32
|
|
20230720,120600,1180197540,12950,12950,12950,12940,33
|
|
20230720,120500,1179770230,12950,12950,12950,12950,8
|
|
20230720,120400,1179666630,12960,12960,12960,12960,6
|
|
20230720,120300,1179588870,12960,12960,12960,12960,3
|
|
20230720,120200,1179549990,12960,12960,12960,12950,18
|
|
20230720,120100,1179316780,12960,12960,12960,12960,2
|
|
20230720,120000,1179290860,12940,12920,12940,12920,818
|
|
20230720,115900,1168712850,12930,12920,12930,12920,38
|
|
20230720,115800,1168221780,12930,12930,12930,12930,5
|
|
20230720,115700,1168157130,12930,12930,12930,12930,3
|
|
20230720,115600,1168118340,12930,12930,12930,12930,2
|
|
20230720,115500,1168092480,12930,12920,12930,12920,34
|
|
20230720,115400,1167653180,12930,12940,12940,12930,4
|
|
20230720,115300,1167601440,12940,12940,12940,12930,591
|
|
20230720,115200,1159959760,12930,12930,12930,12930,26
|
|
20230720,115100,1159623580,12940,12940,12940,12940,154
|
|
20230720,115000,1157630820,12950,12950,12950,12940,64
|
|
20230720,114900,1156802520,12950,12950,12950,12950,272
|
|
20230720,114800,1153280120,12960,12960,12960,12960,6
|
|
20230720,114700,1153202360,12960,12950,12960,12950,28
|
|
20230720,114600,1152839710,12950,12960,12960,12950,15
|
|
20230720,114500,1152645360,12960,12960,12960,12960,2
|
|
20230720,114400,1152619440,12960,12960,12960,12950,65
|
|
20230720,114300,1151777650,12950,12960,12960,12950,75
|
|
20230720,114200,1150806390,12950,12950,12960,12950,11
|
|
20230720,114100,1150663920,12960,12990,12990,12950,9
|
|
20230720,114000,1150547280,12950,12960,12960,12950,29
|
|
20230720,113900,1150171710,12950,12970,12980,12950,666
|
|
20230720,113800,1141538030,12990,12980,12990,12970,9
|
|
20230720,113700,1141421190,12970,12970,12970,12970,5
|
|
20230720,113600,1141356340,12960,12960,12990,12960,8
|
|
20230720,113500,1141252600,12990,12990,12990,12960,5
|
|
20230720,113400,1141187740,12980,12990,12990,12970,7
|
|
20230720,113300,1141096880,12970,12990,12990,12970,137
|
|
20230720,113200,1139318680,12990,12990,12990,12990,13
|
|
20230720,113100,1139149810,12990,12980,12990,12980,233
|
|
20230720,113000,1136125450,12990,12990,12990,12990,3
|
|
20230720,112900,1136086480,12960,12980,12990,12960,396
|
|
20230720,112800,1130952210,12990,12990,12990,12980,14
|
|
20230720,112700,1130770460,12990,12990,13000,12990,12
|
|
20230720,112600,1130614570,13010,12980,13010,12980,42
|
|
20230720,112500,1130069380,12960,12980,12980,12960,41
|
|
20230720,112400,1129537940,12960,12960,12960,12960,70
|
|
20230720,112300,1128630740,12960,12960,12960,12960,3
|
|
20230720,112200,1128591860,12960,12980,12980,12950,116
|
|
20230720,112100,1127088520,12960,12960,12980,12960,23
|
|
20230720,112000,1126790350,12980,12980,12980,12950,190
|
|
20230720,111900,1124326140,12980,13000,13010,12970,531
|
|
20230720,111800,1117431100,13010,13020,13020,13000,142
|
|
20230720,111700,1115583770,13020,13030,13030,13020,159
|
|
20230720,111600,1113512810,13030,13030,13040,13030,166
|
|
20230720,111500,1111349410,13030,13030,13040,13030,7
|
|
20230720,111400,1111258190,13040,13040,13040,13030,13
|
|
20230720,111300,1111088720,13040,13040,13050,13040,67
|
|
20230720,111200,1110215010,13040,13040,13050,13040,32
|
|
20230720,111100,1109797690,13040,13050,13050,13040,195
|
|
20230720,111000,1107253710,13050,13020,13050,13020,79
|
|
20230720,110900,1106224840,13020,13040,13040,13010,155
|
|
20230720,110800,1104206610,13050,13050,13050,13050,9
|
|
20230720,110700,1104089160,13050,13050,13050,13050,1
|
|
20230720,110600,1104076110,13060,13030,13060,13030,12
|
|
20230720,110500,1103919450,13060,13040,13100,13040,1591
|
|
20230720,110400,1083130040,13030,13020,13030,13000,671
|
|
20230720,110300,1074393710,13010,12990,13010,12990,1409
|
|
20230720,110200,1056073260,12990,12990,12990,12990,303
|
|
20230720,110100,1052137290,12980,12980,12980,12980,358
|
|
20230720,110000,1047490450,12990,12980,12990,12980,84
|
|
20230720,105900,1046399300,12990,12990,12990,12990,1
|
|
20230720,105800,1046386310,12990,12980,12990,12980,78
|
|
20230720,105700,1045373850,12980,12990,12990,12980,10
|
|
20230720,105600,1045244000,12990,12990,12990,12990,1
|
|
20230720,105500,1045231010,12990,12990,12990,12980,536
|
|
20230720,105400,1038271870,13000,12990,13000,12990,32
|
|
20230720,105300,1037855880,13000,12990,13000,12990,213
|
|
20230720,105200,1035087980,12990,12990,12990,12990,462
|
|
20230720,105100,1029086600,12990,12990,12990,12990,461
|
|
20230720,105000,1023098210,12990,12990,13000,12990,113
|
|
20230720,104900,1021630140,12990,12970,13000,12970,1124
|
|
20230720,104800,1007027280,12970,12980,12980,12970,437
|
|
20230720,104700,1001358920,12990,12990,13000,12990,484
|
|
20230720,104600,995069330,12990,12990,13000,12990,50
|
|
20230720,104500,994419770,12990,12990,12990,12990,8
|
|
20230720,104400,994315850,13000,12980,13000,12970,1057
|
|
20230720,104300,980587970,12970,12980,12980,12970,85
|
|
20230720,104200,979484720,12980,12980,12980,12930,515
|
|
20230720,104100,972803460,12980,12990,12990,12980,8
|
|
20230720,104000,972699610,12990,12990,12990,12990,0
|
|
20230720,103900,972699610,12990,12980,12990,12980,353
|
|
20230720,103800,968115120,12970,12950,12970,12950,225
|
|
20230720,103700,965198320,12940,12950,12990,12940,1292
|
|
20230720,103600,948451730,12940,12940,12940,12940,308
|
|
20230720,103500,944466210,12940,12940,12940,12940,10
|
|
20230720,103400,944336810,12940,12940,12950,12940,82
|
|
20230720,103300,943275670,12950,12950,12950,12950,1
|
|
20230720,103200,943262720,12940,12930,12940,12930,364
|
|
20230720,103100,938553180,12920,12920,12930,12920,183
|
|
20230720,103000,936188670,12930,12930,12930,12920,57
|
|
20230720,102900,935451740,12950,12950,12950,12950,8
|
|
20230720,102800,935348140,12950,12880,12960,12880,4115
|
|
20230720,102700,882226630,12880,12870,12880,12870,305
|
|
20230720,102600,878300270,12850,12840,12850,12840,384
|
|
20230720,102500,873368580,12830,12820,12830,12820,343
|
|
20230720,102400,868968400,12820,12820,12830,12820,868
|
|
20230720,102300,857834240,12820,12820,12820,12820,56
|
|
20230720,102200,857116320,12800,12800,12800,12800,20
|
|
20230720,102100,856860320,12800,12820,12820,12800,382
|
|
20230720,102000,851965940,12820,12830,12830,12820,8
|
|
20230720,101900,851863350,12820,12820,12820,12820,203
|
|
20230720,101800,849260890,12820,12800,12820,12800,1551
|
|
20230720,101700,829401800,12800,12800,12800,12800,1
|
|
20230720,101600,829389000,12790,12780,12790,12780,162
|
|
20230720,101500,827317030,12780,12780,12780,12780,158
|
|
20230720,101400,825297790,12740,12740,12740,12710,1825
|
|
20230720,101300,802090530,12740,12740,12750,12710,534
|
|
20230720,101200,795291690,12740,12740,12740,12720,404
|
|
20230720,101100,790147390,12750,12760,12760,12750,251
|
|
20230720,101000,786946610,12770,12760,12770,12760,1052
|
|
20230720,100900,773517420,12760,12780,12780,12760,213
|
|
20230720,100800,770797950,12780,12790,12790,12780,371
|
|
20230720,100700,766055360,12790,12780,12790,12780,987
|
|
20230720,100600,753432320,12780,12740,12780,12740,1926
|
|
20230720,100500,728864440,12740,12760,12760,12740,161
|
|
20230720,100400,726812180,12760,12760,12760,12750,310
|
|
20230720,100300,722858580,12760,12730,12760,12730,675
|
|
20230720,100200,714253300,12730,12700,12730,12680,5525
|
|
20230720,100100,644128130,12710,12700,12710,12700,7
|
|
20230720,100000,644039210,12700,12720,12730,12700,1273
|
|
20230720,095900,627854690,12740,12730,12740,12720,659
|
|
20230720,095800,619468780,12730,12730,12730,12720,267
|
|
20230720,095700,616072430,12730,12730,12730,12720,458
|
|
20230720,095600,610244000,12730,12730,12730,12720,548
|
|
20230720,095500,603267970,12720,12720,12730,12720,123
|
|
20230720,095400,601703350,12730,12740,12740,12720,63
|
|
20230720,095300,600901940,12720,12720,12740,12720,394
|
|
20230720,095200,595888250,12720,12720,12720,12710,318
|
|
20230720,095100,591845570,12720,12740,12750,12700,3197
|
|
20230720,095000,551183390,12750,12760,12760,12740,768
|
|
20230720,094900,541393950,12760,12770,12780,12750,716
|
|
20230720,094800,532250920,12770,12780,12790,12770,352
|
|
20230720,094700,527752370,12790,12790,12800,12780,599
|
|
20230720,094600,520092120,12800,12800,12800,12790,69
|
|
20230720,094500,519209560,12800,12800,12800,12790,141
|
|
20230720,094400,517405060,12790,12820,12820,12790,200
|
|
20230720,094300,514844830,12820,12820,12820,12820,39
|
|
20230720,094200,514344850,12830,12830,12830,12820,129
|
|
20230720,094100,512690870,12830,12810,12830,12800,1108
|
|
20230720,094000,498505460,12820,12840,12850,12820,86
|
|
20230720,093900,497402070,12840,12850,12850,12820,441
|
|
20230720,093800,491742780,12860,12870,12870,12850,102
|
|
20230720,093700,490431620,12870,12830,12870,12830,163
|
|
20230720,093600,488336590,12830,12840,12840,12810,720
|
|
20230720,093500,479102910,12850,12870,12880,12850,336
|
|
20230720,093400,474780510,12860,12870,12890,12830,515
|
|
20230720,093300,468157070,12870,12900,12900,12860,47
|
|
20230720,093200,467551810,12890,12840,12910,12840,1831
|
|
20230720,093100,443976000,12840,12850,12850,12830,878
|
|
20230720,093000,432705790,12850,12840,12850,12840,81
|
|
20230720,092900,431665470,12850,12860,12870,12850,604
|
|
20230720,092800,423898680,12860,12880,12880,12860,103
|
|
20230720,092700,422573490,12890,12870,12890,12850,418
|
|
20230720,092600,417194530,12880,12900,12900,12880,215
|
|
20230720,092500,414424090,12900,12910,12920,12900,847
|
|
20230720,092400,403489980,12910,12890,12910,12890,950
|
|
20230720,092300,391231870,12870,12850,12870,12830,835
|
|
20230720,092200,380498040,12840,12870,12890,12840,541
|
|
20230720,092100,373536220,12870,12860,12900,12860,322
|
|
20230720,092000,369390680,12860,12890,12890,12860,1207
|
|
20230720,091900,353855940,12900,12940,12940,12900,690
|
|
20230720,091800,344937900,12940,12940,12950,12940,120
|
|
20230720,091700,343384080,12950,12920,12950,12910,522
|
|
20230720,091600,336642710,12920,12880,12950,12880,1060
|
|
20230720,091500,322939790,12880,12860,12900,12850,1294
|
|
20230720,091400,306295250,12830,12810,12890,12800,991
|
|
20230720,091300,293575790,12800,12800,12800,12780,528
|
|
20230720,091200,286822150,12760,12750,12770,12750,1250
|
|
20230720,091100,270873600,12750,12770,12770,12750,518
|
|
20230720,091000,264266980,12770,12760,12770,12750,1294
|
|
20230720,090900,247760780,12760,12760,12770,12760,401
|
|
20230720,090800,242643640,12750,12710,12750,12710,502
|
|
20230720,090700,236252570,12740,12700,12740,12690,1647
|
|
20230720,090600,215338890,12710,12780,12780,12700,1522
|
|
20230720,090500,195965820,12760,12840,12840,12660,7374
|
|
20230720,090400,101736300,12850,12880,12880,12850,3061
|
|
20230720,090300,62366730,12890,12920,12920,12870,2455
|
|
20230720,090200,30679320,12920,12950,12950,12920,764
|
|
20230720,090100,20796610,12950,13000,13000,12950,534
|
|
20230720,090000,13861850,13000,13000,13020,13000,1066
|