616 lines
32 KiB
CSV
616 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,191300,1279732930,11400,11400,11400,11400,1726
|
|
20230719,191200,1279732930,11400,11400,11400,11400,0
|
|
20230719,191100,1279732930,11400,11400,11400,11400,0
|
|
20230719,191000,1279732930,11400,11400,11400,11400,0
|
|
20230719,190900,1279732930,11400,11400,11400,11400,0
|
|
20230719,190800,1279732930,11400,11400,11400,11400,0
|
|
20230719,190700,1279732930,11400,11400,11400,11400,0
|
|
20230719,190600,1279732930,11400,11400,11400,11400,0
|
|
20230719,190500,1279732930,11400,11400,11400,11400,0
|
|
20230719,190400,1279732930,11400,11400,11400,11400,0
|
|
20230719,190300,1279732930,11400,11400,11400,11400,0
|
|
20230719,190200,1279732930,11400,11400,11400,11400,0
|
|
20230719,190100,1279732930,11400,11400,11400,11400,0
|
|
20230719,190000,1279732930,11400,11400,11400,11400,0
|
|
20230719,185900,1279732930,11400,11400,11400,11400,0
|
|
20230719,185800,1279732930,11400,11400,11400,11400,0
|
|
20230719,185700,1279732930,11400,11400,11400,11400,0
|
|
20230719,185600,1279732930,11400,11400,11400,11400,0
|
|
20230719,185500,1279732930,11400,11400,11400,11400,0
|
|
20230719,185400,1279732930,11400,11400,11400,11400,0
|
|
20230719,185300,1279732930,11400,11400,11400,11400,0
|
|
20230719,185200,1279732930,11400,11400,11400,11400,0
|
|
20230719,185100,1279732930,11400,11400,11400,11400,0
|
|
20230719,185000,1279732930,11400,11400,11400,11400,0
|
|
20230719,184900,1279732930,11400,11400,11400,11400,0
|
|
20230719,184800,1279732930,11400,11400,11400,11400,0
|
|
20230719,184700,1279732930,11400,11400,11400,11400,0
|
|
20230719,184600,1279732930,11400,11400,11400,11400,0
|
|
20230719,184500,1279732930,11400,11400,11400,11400,0
|
|
20230719,184400,1279732930,11400,11400,11400,11400,0
|
|
20230719,184300,1279732930,11400,11400,11400,11400,1726
|
|
20230719,184200,1279732930,11400,11400,11400,11400,0
|
|
20230719,184100,1279732930,11400,11400,11400,11400,0
|
|
20230719,184000,1279732930,11400,11400,11400,11400,0
|
|
20230719,183900,1279732930,11400,11400,11400,11400,0
|
|
20230719,183800,1279732930,11400,11400,11400,11400,0
|
|
20230719,183700,1279732930,11400,11400,11400,11400,0
|
|
20230719,183600,1279732930,11400,11400,11400,11400,0
|
|
20230719,183500,1279732930,11400,11400,11400,11400,0
|
|
20230719,183400,1279732930,11400,11400,11400,11400,0
|
|
20230719,183300,1279732930,11400,11400,11400,11400,0
|
|
20230719,183200,1279732930,11400,11400,11400,11400,0
|
|
20230719,183100,1279732930,11400,11400,11400,11400,0
|
|
20230719,183000,1279732930,11400,11400,11400,11400,0
|
|
20230719,182900,1279732930,11400,11400,11400,11400,0
|
|
20230719,182800,1279732930,11400,11400,11400,11400,0
|
|
20230719,182700,1279732930,11400,11400,11400,11400,0
|
|
20230719,182600,1279732930,11400,11400,11400,11400,0
|
|
20230719,182500,1279732930,11400,11400,11400,11400,0
|
|
20230719,182400,1279732930,11400,11400,11400,11400,0
|
|
20230719,182300,1279732930,11400,11400,11400,11400,0
|
|
20230719,182200,1279732930,11400,11400,11400,11400,0
|
|
20230719,182100,1279732930,11400,11400,11400,11400,0
|
|
20230719,182000,1279732930,11400,11400,11400,11400,0
|
|
20230719,181900,1279732930,11400,11400,11400,11400,0
|
|
20230719,181800,1279732930,11400,11400,11400,11400,0
|
|
20230719,181700,1279732930,11400,11400,11400,11400,0
|
|
20230719,181600,1279732930,11400,11400,11400,11400,0
|
|
20230719,181500,1279732930,11400,11400,11400,11400,0
|
|
20230719,181400,1279732930,11400,11400,11400,11400,0
|
|
20230719,181300,1279732930,11400,11400,11400,11400,1726
|
|
20230719,181200,1279732930,11400,11400,11400,11400,0
|
|
20230719,181100,1279732930,11400,11400,11400,11400,0
|
|
20230719,181000,1279732930,11400,11400,11400,11400,0
|
|
20230719,180900,1279732930,11400,11400,11400,11400,0
|
|
20230719,180800,1279732930,11400,11400,11400,11400,0
|
|
20230719,180700,1279732930,11400,11400,11400,11400,0
|
|
20230719,180600,1279732930,11400,11400,11400,11400,0
|
|
20230719,180500,1279732930,11400,11400,11400,11400,0
|
|
20230719,180400,1279732930,11400,11400,11400,11400,0
|
|
20230719,180300,1279732930,11400,11400,11400,11400,0
|
|
20230719,180200,1279732930,11400,11400,11400,11400,0
|
|
20230719,180100,1279732930,11400,11400,11400,11400,0
|
|
20230719,180000,1279732930,11400,11400,11400,11400,0
|
|
20230719,175900,1279732930,11400,11400,11400,11400,0
|
|
20230719,175800,1279732930,11400,11400,11400,11400,0
|
|
20230719,175700,1279732930,11400,11400,11400,11400,0
|
|
20230719,175600,1279732930,11400,11400,11400,11400,0
|
|
20230719,175500,1279732930,11400,11400,11400,11400,0
|
|
20230719,175400,1279732930,11400,11400,11400,11400,0
|
|
20230719,175300,1279732930,11400,11400,11400,11400,0
|
|
20230719,175200,1279732930,11400,11400,11400,11400,0
|
|
20230719,175100,1279732930,11400,11400,11400,11400,0
|
|
20230719,175000,1279732930,11400,11400,11400,11400,0
|
|
20230719,174900,1279732930,11400,11400,11400,11400,0
|
|
20230719,174800,1279732930,11400,11400,11400,11400,0
|
|
20230719,174700,1279732930,11400,11400,11400,11400,0
|
|
20230719,174600,1279732930,11400,11400,11400,11400,0
|
|
20230719,174500,1279732930,11400,11400,11400,11400,0
|
|
20230719,174400,1279732930,11400,11400,11400,11400,0
|
|
20230719,174300,1279732930,11400,11400,11400,11400,1726
|
|
20230719,174200,1279732930,11400,11400,11400,11400,0
|
|
20230719,174100,1279732930,11400,11400,11400,11400,0
|
|
20230719,174000,1279732930,11400,11400,11400,11400,0
|
|
20230719,173900,1279732930,11400,11400,11400,11400,0
|
|
20230719,173800,1279732930,11400,11400,11400,11400,0
|
|
20230719,173700,1279732930,11400,11400,11400,11400,0
|
|
20230719,173600,1279732930,11400,11400,11400,11400,0
|
|
20230719,173500,1279732930,11400,11400,11400,11400,0
|
|
20230719,173400,1279732930,11400,11400,11400,11400,0
|
|
20230719,173300,1279732930,11400,11400,11400,11400,0
|
|
20230719,173200,1279732930,11400,11400,11400,11400,0
|
|
20230719,173100,1279732930,11400,11400,11400,11400,0
|
|
20230719,173000,1279732930,11400,11400,11400,11400,0
|
|
20230719,172900,1279732930,11400,11400,11400,11400,0
|
|
20230719,172800,1279732930,11400,11400,11400,11400,0
|
|
20230719,172700,1279732930,11400,11400,11400,11400,0
|
|
20230719,172600,1279732930,11400,11400,11400,11400,0
|
|
20230719,172500,1279732930,11400,11400,11400,11400,0
|
|
20230719,172400,1279732930,11400,11400,11400,11400,0
|
|
20230719,172300,1279732930,11400,11400,11400,11400,0
|
|
20230719,172200,1279732930,11400,11400,11400,11400,0
|
|
20230719,172100,1279732930,11400,11400,11400,11400,0
|
|
20230719,172000,1279732930,11400,11400,11400,11400,0
|
|
20230719,171900,1279732930,11400,11400,11400,11400,0
|
|
20230719,171800,1279732930,11400,11400,11400,11400,0
|
|
20230719,171700,1279732930,11400,11400,11400,11400,0
|
|
20230719,171600,1279732930,11400,11400,11400,11400,0
|
|
20230719,171500,1279732930,11400,11400,11400,11400,0
|
|
20230719,171400,1279732930,11400,11400,11400,11400,0
|
|
20230719,171300,1279732930,11400,11400,11400,11400,1726
|
|
20230719,171200,1279732930,11400,11400,11400,11400,0
|
|
20230719,171100,1279732930,11400,11400,11400,11400,0
|
|
20230719,171000,1279732930,11400,11400,11400,11400,0
|
|
20230719,170900,1279732930,11400,11400,11400,11400,0
|
|
20230719,170800,1279732930,11400,11400,11400,11400,0
|
|
20230719,170700,1279732930,11400,11400,11400,11400,0
|
|
20230719,170600,1279732930,11400,11400,11400,11400,0
|
|
20230719,170500,1279732930,11400,11400,11400,11400,0
|
|
20230719,170400,1279732930,11400,11400,11400,11400,0
|
|
20230719,170300,1279732930,11400,11400,11400,11400,0
|
|
20230719,170200,1279732930,11400,11400,11400,11400,0
|
|
20230719,170100,1279732930,11400,11400,11400,11400,0
|
|
20230719,170000,1279732930,11400,11400,11400,11400,0
|
|
20230719,165900,1279732930,11400,11400,11400,11400,0
|
|
20230719,165800,1279732930,11400,11400,11400,11400,0
|
|
20230719,165700,1279732930,11400,11400,11400,11400,0
|
|
20230719,165600,1279732930,11400,11400,11400,11400,0
|
|
20230719,165500,1279732930,11400,11400,11400,11400,0
|
|
20230719,165400,1279732930,11400,11400,11400,11400,0
|
|
20230719,165300,1279732930,11400,11400,11400,11400,0
|
|
20230719,165200,1279732930,11400,11400,11400,11400,0
|
|
20230719,165100,1279732930,11400,11400,11400,11400,0
|
|
20230719,165000,1279732930,11400,11400,11400,11400,0
|
|
20230719,164900,1279732930,11400,11400,11400,11400,0
|
|
20230719,164800,1279732930,11400,11400,11400,11400,0
|
|
20230719,164700,1279732930,11400,11400,11400,11400,0
|
|
20230719,164600,1279732930,11400,11400,11400,11400,0
|
|
20230719,164500,1279732930,11400,11400,11400,11400,0
|
|
20230719,164400,1279732930,11400,11400,11400,11400,0
|
|
20230719,164300,1279732930,11400,11400,11400,11400,1726
|
|
20230719,164200,1279732930,11400,11400,11400,11400,0
|
|
20230719,164100,1279732930,11400,11400,11400,11400,0
|
|
20230719,164000,1279732930,11400,11400,11400,11400,0
|
|
20230719,163900,1279732930,11400,11400,11400,11400,0
|
|
20230719,163800,1279732930,11400,11400,11400,11400,0
|
|
20230719,163700,1279732930,11400,11400,11400,11400,0
|
|
20230719,163600,1279732930,11400,11400,11400,11400,0
|
|
20230719,163500,1279732930,11400,11400,11400,11400,0
|
|
20230719,163400,1279732930,11400,11400,11400,11400,0
|
|
20230719,163300,1279732930,11400,11400,11400,11400,0
|
|
20230719,163200,1279732930,11400,11400,11400,11400,0
|
|
20230719,163100,1279732930,11400,11400,11400,11400,0
|
|
20230719,163000,1279732930,11400,11400,11400,11400,0
|
|
20230719,162900,1279732930,11400,11400,11400,11400,0
|
|
20230719,162800,1279732930,11400,11400,11400,11400,0
|
|
20230719,162700,1279732930,11400,11400,11400,11400,0
|
|
20230719,162600,1279732930,11400,11400,11400,11400,0
|
|
20230719,162500,1279732930,11400,11400,11400,11400,0
|
|
20230719,162400,1279732930,11400,11400,11400,11400,0
|
|
20230719,162300,1279732930,11400,11400,11400,11400,0
|
|
20230719,162200,1279732930,11400,11400,11400,11400,0
|
|
20230719,162100,1279732930,11400,11400,11400,11400,0
|
|
20230719,162000,1279732930,11400,11400,11400,11400,0
|
|
20230719,161900,1279732930,11400,11400,11400,11400,0
|
|
20230719,161800,1279732930,11400,11400,11400,11400,0
|
|
20230719,161700,1279732930,11400,11400,11400,11400,0
|
|
20230719,161600,1279732930,11400,11400,11400,11400,0
|
|
20230719,161500,1279732930,11400,11400,11400,11400,0
|
|
20230719,161400,1279732930,11400,11400,11400,11400,0
|
|
20230719,161300,1279732930,11400,11400,11400,11400,1726
|
|
20230719,161200,1279732930,11400,11400,11400,11400,0
|
|
20230719,161100,1279732930,11400,11400,11400,11400,0
|
|
20230719,161000,1279732930,11400,11400,11400,11400,0
|
|
20230719,160900,1279732930,11400,11400,11400,11400,0
|
|
20230719,160800,1279732930,11400,11400,11400,11400,0
|
|
20230719,160700,1279732930,11400,11400,11400,11400,0
|
|
20230719,160600,1279732930,11400,11400,11400,11400,0
|
|
20230719,160500,1279732930,11400,11400,11400,11400,0
|
|
20230719,160400,1279732930,11400,11400,11400,11400,0
|
|
20230719,160300,1279732930,11400,11400,11400,11400,0
|
|
20230719,160200,1279732930,11400,11400,11400,11400,0
|
|
20230719,160100,1279732930,11400,11400,11400,11400,0
|
|
20230719,160000,1279732930,11400,11400,11400,11400,0
|
|
20230719,155900,1279732930,11400,11400,11400,11400,0
|
|
20230719,155800,1279732930,11400,11400,11400,11400,0
|
|
20230719,155700,1279732930,11400,11400,11400,11400,0
|
|
20230719,155600,1279732930,11400,11400,11400,11400,0
|
|
20230719,155500,1279732930,11400,11400,11400,11400,0
|
|
20230719,155400,1279732930,11400,11400,11400,11400,0
|
|
20230719,155300,1279732930,11400,11400,11400,11400,0
|
|
20230719,155200,1279732930,11400,11400,11400,11400,0
|
|
20230719,155100,1279732930,11400,11400,11400,11400,0
|
|
20230719,155000,1279732930,11400,11400,11400,11400,0
|
|
20230719,154900,1279732930,11400,11400,11400,11400,0
|
|
20230719,154800,1279732930,11400,11400,11400,11400,0
|
|
20230719,154700,1279732930,11400,11400,11400,11400,0
|
|
20230719,154600,1279732930,11400,11400,11400,11400,0
|
|
20230719,154500,1279732930,11400,11400,11400,11400,0
|
|
20230719,154400,1279732930,11400,11400,11400,11400,0
|
|
20230719,154300,1279732930,11400,11400,11400,11400,1726
|
|
20230719,154200,1279732930,11400,11400,11400,11400,0
|
|
20230719,154100,1279732930,11400,11400,11400,11400,0
|
|
20230719,154000,1279732930,11400,11400,11400,11400,0
|
|
20230719,153900,1279732930,11400,11400,11400,11400,0
|
|
20230719,153800,1279732930,11400,11400,11400,11400,0
|
|
20230719,153700,1279732930,11400,11400,11400,11400,0
|
|
20230719,153600,1279732930,11400,11400,11400,11400,0
|
|
20230719,153500,1279732930,11400,11400,11400,11400,0
|
|
20230719,153400,1279732930,11400,11400,11400,11400,0
|
|
20230719,153300,1279732930,11400,11400,11400,11400,0
|
|
20230719,153200,1279732930,11400,11400,11400,11400,0
|
|
20230719,153100,1279732930,11400,11400,11400,11400,0
|
|
20230719,153000,1279732930,11400,11400,11400,11400,1726
|
|
20230719,152900,1260056530,11420,11420,11420,11420,0
|
|
20230719,152800,1260056530,11420,11420,11420,11420,0
|
|
20230719,152700,1260056530,11420,11420,11420,11420,0
|
|
20230719,152600,1260056530,11420,11420,11420,11420,0
|
|
20230719,152500,1260056530,11420,11420,11420,11420,0
|
|
20230719,152400,1260056530,11420,11420,11420,11420,0
|
|
20230719,152300,1260056530,11420,11420,11420,11420,0
|
|
20230719,152200,1260056530,11420,11420,11420,11420,0
|
|
20230719,152100,1260056530,11420,11420,11420,11420,0
|
|
20230719,152000,1260056530,11420,11420,11420,11420,0
|
|
20230719,151900,1260056530,11420,11400,11420,11400,640
|
|
20230719,151800,1252760490,11400,11410,11410,11400,576
|
|
20230719,151700,1246192640,11410,11410,11440,11410,380
|
|
20230719,151600,1241856810,11410,11420,11450,11400,414
|
|
20230719,151500,1237131040,11420,11430,11440,11420,452
|
|
20230719,151400,1231960930,11430,11430,11430,11430,136
|
|
20230719,151300,1230406450,11420,11420,11420,11420,242
|
|
20230719,151200,1227642810,11420,11410,11420,11410,87
|
|
20230719,151100,1226650090,11410,11410,11410,11410,148
|
|
20230719,151000,1224961410,11420,11410,11420,11410,231
|
|
20230719,150900,1222324470,11440,11440,11440,11440,10
|
|
20230719,150800,1222210070,11440,11450,11450,11440,200
|
|
20230719,150700,1219921890,11450,11460,11460,11450,876
|
|
20230719,150600,1209891060,11460,11450,11460,11450,637
|
|
20230719,150500,1202597400,11420,11420,11420,11420,17
|
|
20230719,150400,1202403260,11450,11410,11450,11410,3548
|
|
20230719,150300,1161866970,11400,11400,11410,11400,1020
|
|
20230719,150200,1150238640,11400,11400,11400,11400,46
|
|
20230719,150100,1149714240,11400,11400,11400,11400,1104
|
|
20230719,150000,1137128640,11400,11400,11400,11390,244
|
|
20230719,145900,1134347060,11400,11400,11400,11400,1985
|
|
20230719,145800,1111718060,11400,11400,11400,11390,193
|
|
20230719,145700,1109519610,11400,11400,11400,11400,1996
|
|
20230719,145600,1086765210,11400,11400,11400,11400,23
|
|
20230719,145500,1086503010,11400,11400,11400,11400,1000
|
|
20230719,145400,1075103010,11410,11410,11420,11410,205
|
|
20230719,145300,1072763950,11420,11410,11420,11410,2110
|
|
20230719,145200,1048688840,11410,11410,11410,11410,510
|
|
20230719,145100,1042869740,11420,11420,11420,11420,0
|
|
20230719,145000,1042869740,11420,11420,11420,11420,1
|
|
20230719,144900,1042858320,11410,11410,11410,11400,2566
|
|
20230719,144800,1013592000,11410,11410,11410,11410,159
|
|
20230719,144700,1011777810,11410,11410,11420,11410,130
|
|
20230719,144600,1010294500,11410,11410,11410,11410,82
|
|
20230719,144500,1009358880,11420,11410,11420,11400,1084
|
|
20230719,144400,996999390,11420,11400,11420,11400,214
|
|
20230719,144300,994558430,11410,11410,11410,11410,163
|
|
20230719,144200,992698600,11410,11410,11410,11400,375
|
|
20230719,144100,988421850,11410,11420,11420,11410,3287
|
|
20230719,144000,950915420,11430,11420,11430,11420,3
|
|
20230719,143900,950881150,11420,11410,11420,11410,104
|
|
20230719,143800,949694180,11410,11410,11410,11410,0
|
|
20230719,143700,949694180,11410,11420,11420,11410,87
|
|
20230719,143600,948701180,11420,11420,11420,11420,4
|
|
20230719,143500,948655500,11420,11410,11420,11410,72
|
|
20230719,143400,947833950,11420,11420,11420,11420,25
|
|
20230719,143300,947548450,11430,11420,11430,11420,101
|
|
20230719,143200,946394680,11420,11430,11430,11410,72
|
|
20230719,143100,945573110,11430,11430,11430,11430,100
|
|
20230719,143000,944430110,11430,11420,11430,11420,1252
|
|
20230719,142900,930131940,11410,11410,11420,11410,510
|
|
20230719,142800,924308410,11420,11410,11420,11410,79
|
|
20230719,142700,923406690,11410,11410,11410,11410,347
|
|
20230719,142600,919447420,11420,11410,11420,11410,151
|
|
20230719,142500,917723510,11420,11410,11420,11410,172
|
|
20230719,142400,915760540,11410,11410,11410,11410,51
|
|
20230719,142300,915178630,11410,11420,11420,11410,11
|
|
20230719,142200,915053090,11420,11410,11420,11410,1164
|
|
20230719,142100,901770210,11420,11420,11420,11420,4
|
|
20230719,142000,901724530,11420,11410,11420,11410,853
|
|
20230719,141900,891983800,11410,11420,11420,11410,138
|
|
20230719,141800,890408340,11420,11420,11420,11410,2202
|
|
20230719,141700,865261510,11420,11430,11430,11420,2204
|
|
20230719,141600,840073810,11430,11430,11430,11430,74
|
|
20230719,141500,839227990,11440,11440,11440,11440,50
|
|
20230719,141400,838655990,11430,11430,11430,11430,101
|
|
20230719,141300,837501560,11430,11430,11430,11430,200
|
|
20230719,141200,835215560,11430,11430,11430,11430,52
|
|
20230719,141100,834621200,11440,11440,11440,11440,550
|
|
20230719,141000,828329200,11440,11440,11440,11440,0
|
|
20230719,140900,828329200,11440,11440,11440,11440,0
|
|
20230719,140800,828329200,11440,11440,11440,11440,0
|
|
20230719,140700,828329200,11440,11440,11440,11440,1751
|
|
20230719,140600,808297760,11450,11450,11450,11450,70
|
|
20230719,140500,807496260,11450,11450,11450,11450,48
|
|
20230719,140400,806946660,11440,11440,11440,11440,0
|
|
20230719,140300,806946660,11440,11440,11440,11440,0
|
|
20230719,140200,806946660,11440,11450,11450,11440,1949
|
|
20230719,140100,784630650,11450,11450,11450,11450,1
|
|
20230719,140000,784619200,11440,11450,11450,11440,37
|
|
20230719,135900,784195820,11440,11440,11440,11440,9
|
|
20230719,135800,784092860,11440,11450,11450,11440,8
|
|
20230719,135700,784001300,11450,11450,11450,11450,34
|
|
20230719,135600,783612000,11440,11440,11440,11440,49
|
|
20230719,135500,783051440,11450,11450,11450,11450,35
|
|
20230719,135400,782650690,11450,11450,11450,11450,52
|
|
20230719,135300,782055290,11450,11450,11450,11450,33
|
|
20230719,135200,781677440,11440,11440,11440,11440,0
|
|
20230719,135100,781677440,11440,11450,11450,11440,107
|
|
20230719,135000,780452840,11450,11450,11450,11450,1
|
|
20230719,134900,780441390,11450,11450,11450,11450,1
|
|
20230719,134800,780429940,11440,11440,11440,11440,5
|
|
20230719,134700,780372740,11450,11450,11450,11450,1
|
|
20230719,134600,780361290,11440,11440,11440,11440,73
|
|
20230719,134500,779526170,11450,11450,11450,11450,100
|
|
20230719,134400,778381170,11450,11450,11450,11450,831
|
|
20230719,134300,768866220,11440,11440,11440,11440,55
|
|
20230719,134200,768237020,11450,11450,11450,11450,73
|
|
20230719,134100,767401170,11440,11450,11450,11440,11
|
|
20230719,134000,767275300,11440,11450,11450,11440,218
|
|
20230719,133900,764779690,11450,11450,11450,11450,438
|
|
20230719,133800,759764590,11450,11450,11450,11450,102
|
|
20230719,133700,758596690,11450,11450,11450,11450,0
|
|
20230719,133600,758596690,11450,11450,11450,11450,0
|
|
20230719,133500,758596690,11450,11450,11450,11450,94
|
|
20230719,133400,757520390,11450,11450,11450,11450,768
|
|
20230719,133300,748726790,11450,11450,11450,11450,593
|
|
20230719,133200,741936940,11460,11460,11460,11460,0
|
|
20230719,133100,741936940,11460,11460,11460,11460,193
|
|
20230719,133000,739725160,11450,11450,11450,11450,39
|
|
20230719,132900,739278610,11460,11460,11460,11460,3
|
|
20230719,132800,739244230,11460,11460,11460,11460,0
|
|
20230719,132700,739244230,11460,11460,11460,11460,1
|
|
20230719,132600,739232770,11460,11460,11460,11460,50
|
|
20230719,132500,738659770,11460,11460,11460,11460,0
|
|
20230719,132400,738659770,11460,11460,11460,11460,702
|
|
20230719,132300,730614850,11460,11460,11460,11460,175
|
|
20230719,132200,728609350,11460,11460,11460,11460,1004
|
|
20230719,132100,717103510,11460,11460,11460,11450,560
|
|
20230719,132000,710689910,11460,11460,11460,11460,1595
|
|
20230719,131900,692411210,11460,11460,11460,11460,0
|
|
20230719,131800,692411210,11460,11460,11460,11460,0
|
|
20230719,131700,692411210,11460,11460,11460,11460,92
|
|
20230719,131600,691356890,11460,11460,11460,11460,1199
|
|
20230719,131500,677616350,11450,11450,11450,11450,112
|
|
20230719,131400,676333950,11450,11450,11450,11450,100
|
|
20230719,131300,675188950,11460,11460,11460,11460,0
|
|
20230719,131200,675188950,11460,11460,11460,11460,1
|
|
20230719,131100,675177490,11460,11460,11460,11460,0
|
|
20230719,131000,675177490,11460,11460,11460,11460,3
|
|
20230719,130900,675143110,11460,11450,11460,11450,1310
|
|
20230719,130800,660140140,11440,11440,11440,11440,0
|
|
20230719,130700,660140140,11440,11440,11440,11440,75
|
|
20230719,130600,659282140,11440,11450,11450,11440,51
|
|
20230719,130500,658698690,11440,11450,11450,11440,586
|
|
20230719,130400,651991850,11440,11440,11440,11440,282
|
|
20230719,130300,648765770,11450,11450,11450,11450,23
|
|
20230719,130200,648502420,11450,11450,11450,11450,63
|
|
20230719,130100,647781070,11450,11450,11450,11450,357
|
|
20230719,130000,643693420,11460,11450,11460,11450,583
|
|
20230719,125900,637018050,11450,11450,11450,11450,166
|
|
20230719,125800,635117350,11460,11460,11460,11460,35
|
|
20230719,125700,634716250,11450,11460,11460,11450,96
|
|
20230719,125600,633616710,11460,11460,11460,11460,0
|
|
20230719,125500,633616710,11460,11460,11460,11450,350
|
|
20230719,125400,629608370,11460,11450,11460,11450,61
|
|
20230719,125300,628909910,11450,11450,11450,11450,0
|
|
20230719,125200,628909910,11450,11450,11450,11450,57
|
|
20230719,125100,628257260,11450,11450,11450,11450,20
|
|
20230719,125000,628028260,11450,11450,11450,11450,0
|
|
20230719,124900,628028260,11450,11450,11450,11450,75
|
|
20230719,124800,627169510,11460,11460,11460,11460,70
|
|
20230719,124700,626367310,11460,11450,11460,11450,101
|
|
20230719,124600,625210850,11450,11450,11450,11450,195
|
|
20230719,124500,622978100,11450,11450,11450,11450,0
|
|
20230719,124400,622978100,11450,11450,11450,11450,50
|
|
20230719,124300,622405600,11450,11450,11450,11450,545
|
|
20230719,124200,616165350,11450,11450,11450,11450,57
|
|
20230719,124100,615512700,11460,11450,11460,11450,127
|
|
20230719,124000,614057680,11450,11450,11450,11450,400
|
|
20230719,123900,609477680,11460,11460,11460,11460,20
|
|
20230719,123800,609248480,11450,11460,11460,11450,400
|
|
20230719,123700,604668440,11470,11470,11470,11470,8
|
|
20230719,123600,604576680,11460,11470,11470,11460,753
|
|
20230719,123500,595946860,11470,11470,11470,11470,0
|
|
20230719,123400,595946860,11470,11470,11470,11470,0
|
|
20230719,123300,595946860,11470,11470,11470,11470,579
|
|
20230719,123200,589305730,11470,11470,11470,11470,0
|
|
20230719,123100,589305730,11470,11470,11470,11470,0
|
|
20230719,123000,589305730,11470,11470,11470,11470,191
|
|
20230719,122900,587114960,11470,11470,11470,11470,0
|
|
20230719,122800,587114960,11470,11470,11470,11470,2
|
|
20230719,122700,587092020,11460,11460,11460,11460,2
|
|
20230719,122600,587069100,11470,11470,11470,11470,0
|
|
20230719,122500,587069100,11470,11470,11470,11470,0
|
|
20230719,122400,587069100,11470,11470,11470,11470,24
|
|
20230719,122300,586793820,11470,11470,11470,11470,0
|
|
20230719,122200,586793820,11470,11470,11470,11470,0
|
|
20230719,122100,586793820,11470,11470,11470,11470,0
|
|
20230719,122000,586793820,11470,11460,11470,11460,754
|
|
20230719,121900,578152650,11450,11460,11460,11450,1006
|
|
20230719,121800,566626380,11470,11470,11470,11470,2
|
|
20230719,121700,566603440,11460,11460,11460,11460,0
|
|
20230719,121600,566603440,11460,11460,11460,11460,0
|
|
20230719,121500,566603440,11460,11460,11460,11460,100
|
|
20230719,121400,565457440,11470,11470,11470,11470,0
|
|
20230719,121300,565457440,11470,11470,11470,11470,9
|
|
20230719,121200,565354210,11470,11470,11470,11470,159
|
|
20230719,121100,563530480,11460,11460,11460,11460,0
|
|
20230719,121000,563530480,11460,11460,11460,11460,0
|
|
20230719,120900,563530480,11460,11460,11460,11460,0
|
|
20230719,120800,563530480,11460,11460,11460,11460,0
|
|
20230719,120700,563530480,11460,11480,11480,11460,126
|
|
20230719,120600,562084400,11470,11470,11470,11470,3
|
|
20230719,120500,562049990,11470,11470,11470,11470,109
|
|
20230719,120400,560799760,11460,11470,11470,11460,207
|
|
20230719,120300,558426540,11460,11460,11460,11460,0
|
|
20230719,120200,558426540,11460,11460,11470,11460,234
|
|
20230719,120100,555744230,11470,11470,11470,11470,129
|
|
20230719,120000,554264600,11470,11470,11470,11470,0
|
|
20230719,115900,554264600,11470,11470,11470,11470,1
|
|
20230719,115800,554253130,11470,11470,11470,11470,2
|
|
20230719,115700,554230190,11470,11460,11470,11460,21
|
|
20230719,115600,553989510,11470,11460,11470,11460,221
|
|
20230719,115500,551456790,11460,11460,11460,11460,0
|
|
20230719,115400,551456790,11460,11460,11460,11460,1
|
|
20230719,115300,551445330,11460,11460,11460,11460,515
|
|
20230719,115200,545543430,11460,11460,11460,11460,71
|
|
20230719,115100,544729770,11470,11470,11470,11470,29
|
|
20230719,115000,544397140,11460,11460,11460,11460,0
|
|
20230719,114900,544397140,11460,11470,11470,11460,101
|
|
20230719,114800,543239670,11470,11470,11470,11470,46
|
|
20230719,114700,542712050,11470,11470,11470,11470,83
|
|
20230719,114600,541760040,11470,11470,11470,11470,0
|
|
20230719,114500,541760040,11470,11470,11470,11470,86
|
|
20230719,114400,540773620,11470,11470,11470,11470,0
|
|
20230719,114300,540773620,11470,11470,11470,11470,51
|
|
20230719,114200,540188650,11480,11480,11480,11480,87
|
|
20230719,114100,539189890,11480,11480,11480,11480,1
|
|
20230719,114000,539178410,11480,11480,11480,11480,3
|
|
20230719,113900,539143970,11480,11480,11480,11480,60
|
|
20230719,113800,538455170,11470,11480,11480,11470,167
|
|
20230719,113700,536538680,11480,11480,11480,11480,0
|
|
20230719,113600,536538680,11480,11480,11480,11480,20
|
|
20230719,113500,536309080,11480,11480,11480,11480,20
|
|
20230719,113400,536079480,11490,11480,11490,11470,400
|
|
20230719,113300,531487240,11470,11470,11470,11470,4479
|
|
20230719,113200,480113110,11470,11470,11470,11470,2
|
|
20230719,113100,480090170,11470,11470,11470,11470,14
|
|
20230719,113000,479929590,11480,11480,11480,11480,0
|
|
20230719,112900,479929590,11480,11480,11480,11480,82
|
|
20230719,112800,478988230,11480,11490,11490,11480,109
|
|
20230719,112700,477736820,11490,11490,11490,11490,74
|
|
20230719,112600,476886560,11480,11470,11480,11470,249
|
|
20230719,112500,474029440,11470,11470,11470,11470,0
|
|
20230719,112400,474029440,11470,11460,11470,11460,1010
|
|
20230719,112300,462447370,11460,11460,11460,11460,0
|
|
20230719,112200,462447370,11460,11470,11470,11460,154
|
|
20230719,112100,460682390,11470,11470,11470,11470,19
|
|
20230719,112000,460464460,11460,11460,11460,11460,30
|
|
20230719,111900,460120660,11460,11460,11460,11460,64
|
|
20230719,111800,459387220,11460,11460,11460,11460,20
|
|
20230719,111700,459158020,11460,11460,11460,11460,131
|
|
20230719,111600,457656760,11460,11470,11470,11460,1234
|
|
20230719,111500,443502890,11460,11460,11460,11460,89
|
|
20230719,111400,442482950,11460,11460,11460,11460,0
|
|
20230719,111300,442482950,11460,11460,11460,11460,0
|
|
20230719,111200,442482950,11460,11460,11460,11460,0
|
|
20230719,111100,442482950,11460,11460,11460,11460,0
|
|
20230719,111000,442482950,11460,11460,11460,11460,337
|
|
20230719,110900,438620930,11470,11470,11470,11470,0
|
|
20230719,110800,438620930,11470,11470,11470,11470,0
|
|
20230719,110700,438620930,11470,11470,11470,11470,244
|
|
20230719,110600,435822250,11470,11470,11470,11470,0
|
|
20230719,110500,435822250,11470,11470,11470,11470,0
|
|
20230719,110400,435822250,11470,11470,11470,11470,31
|
|
20230719,110300,435466680,11480,11480,11480,11480,395
|
|
20230719,110200,430932080,11480,11480,11490,11480,166
|
|
20230719,110100,429025950,11490,11490,11490,11490,0
|
|
20230719,110000,429025950,11490,11480,11490,11480,4
|
|
20230719,105900,428980000,11480,11480,11480,11480,0
|
|
20230719,105800,428980000,11480,11480,11480,11480,300
|
|
20230719,105700,425536000,11500,11500,11500,11500,35
|
|
20230719,105600,425133500,11500,11490,11500,11490,1384
|
|
20230719,105500,409217540,11490,11490,11500,11490,259
|
|
20230719,105400,406241550,11510,11510,11510,11510,0
|
|
20230719,105300,406241550,11510,11520,11520,11510,136
|
|
20230719,105200,404674860,11530,11520,11530,11520,241
|
|
20230719,105100,401897610,11520,11520,11520,11520,0
|
|
20230719,105000,401897610,11520,11520,11520,11520,0
|
|
20230719,104900,401897610,11520,11520,11520,11520,38
|
|
20230719,104800,401459850,11520,11520,11520,11520,48
|
|
20230719,104700,400906890,11530,11530,11530,11530,0
|
|
20230719,104600,400906890,11530,11520,11530,11520,174
|
|
20230719,104500,398901430,11490,11500,11500,11490,15
|
|
20230719,104400,398728940,11490,11500,11510,11480,602
|
|
20230719,104300,391805780,11510,11510,11510,11510,86
|
|
20230719,104200,390815920,11510,11510,11510,11510,15
|
|
20230719,104100,390643270,11510,11510,11510,11510,363
|
|
20230719,104000,386465140,11510,11500,11510,11500,115
|
|
20230719,103900,385142310,11500,11500,11500,11500,82
|
|
20230719,103800,384199310,11500,11500,11500,11500,0
|
|
20230719,103700,384199310,11500,11500,11500,11500,893
|
|
20230719,103600,373929810,11510,11510,11510,11510,2
|
|
20230719,103500,373906790,11510,11510,11510,11510,2
|
|
20230719,103400,373883770,11510,11510,11510,11510,1
|
|
20230719,103300,373872260,11500,11500,11510,11500,128
|
|
20230719,103200,372400190,11510,11510,11510,11510,36
|
|
20230719,103100,371985830,11510,11510,11510,11510,0
|
|
20230719,103000,371985830,11510,11510,11510,11510,0
|
|
20230719,102900,371985830,11510,11510,11510,11510,10
|
|
20230719,102800,371870730,11510,11520,11520,11510,1001
|
|
20230719,102700,360339220,11520,11520,11520,11520,100
|
|
20230719,102600,359187220,11520,11520,11520,11520,0
|
|
20230719,102500,359187220,11520,11520,11520,11520,34
|
|
20230719,102400,358795540,11520,11510,11520,11510,100
|
|
20230719,102300,357643670,11510,11510,11510,11510,16
|
|
20230719,102200,357459510,11510,11500,11510,11500,203
|
|
20230719,102100,355124660,11500,11500,11500,11500,597
|
|
20230719,102000,348259160,11490,11490,11490,11490,1
|
|
20230719,101900,348247670,11490,11500,11500,11490,102
|
|
20230719,101800,347075670,11500,11500,11510,11500,283
|
|
20230719,101700,343821160,11510,11510,11510,11510,7
|
|
20230719,101600,343740590,11500,11500,11500,11500,50
|
|
20230719,101500,343165590,11510,11500,11510,11500,110
|
|
20230719,101400,341899590,11500,11500,11500,11500,310
|
|
20230719,101300,338334590,11510,11510,11510,11510,152
|
|
20230719,101200,336585070,11500,11500,11500,11500,0
|
|
20230719,101100,336585070,11500,11500,11500,11500,45
|
|
20230719,101000,336067570,11490,11470,11500,11470,2647
|
|
20230719,100900,305698090,11470,11460,11470,11460,6
|
|
20230719,100800,305629320,11470,11470,11470,11470,0
|
|
20230719,100700,305629320,11470,11470,11470,11470,210
|
|
20230719,100600,303220620,11460,11460,11460,11460,0
|
|
20230719,100500,303220620,11460,11460,11460,11460,47
|
|
20230719,100400,302682000,11470,11460,11470,11460,1421
|
|
20230719,100300,286397330,11460,11470,11480,11460,229
|
|
20230719,100200,283772480,11470,11480,11480,11470,307
|
|
20230719,100100,280251180,11480,11480,11490,11470,62
|
|
20230719,100000,279539890,11480,11480,11480,11480,373
|
|
20230719,095900,275257850,11480,11480,11480,11480,33
|
|
20230719,095800,274879010,11480,11480,11480,11480,0
|
|
20230719,095700,274879010,11480,11480,11480,11480,1
|
|
20230719,095600,274867530,11480,11490,11490,11480,9
|
|
20230719,095500,274764170,11480,11480,11480,11480,0
|
|
20230719,095400,274764170,11480,11480,11480,11480,54
|
|
20230719,095300,274144250,11480,11480,11480,11480,22
|
|
20230719,095200,273891690,11480,11480,11480,11480,12
|
|
20230719,095100,273753930,11480,11490,11490,11480,251
|
|
20230719,095000,270871810,11490,11490,11490,11490,71
|
|
20230719,094900,270056020,11480,11490,11490,11480,200
|
|
20230719,094800,267759020,11490,11490,11490,11490,1
|
|
20230719,094700,267747530,11490,11490,11490,11490,272
|
|
20230719,094600,264622250,11490,11490,11500,11490,408
|
|
20230719,094500,259932650,11490,11490,11490,11490,85
|
|
20230719,094400,258956000,11500,11510,11510,11500,76
|
|
20230719,094300,258081900,11510,11510,11510,11510,78
|
|
20230719,094200,257184120,11520,11510,11520,11510,107
|
|
20230719,094100,255952480,11520,11510,11520,11490,397
|
|
20230719,094000,251386200,11520,11530,11530,11510,205
|
|
20230719,093900,249025920,11540,11490,11540,11490,191
|
|
20230719,093800,246827700,11500,11480,11500,11480,160
|
|
20230719,093700,244990270,11480,11470,11480,11470,100
|
|
20230719,093600,243842320,11480,11460,11480,11450,133
|
|
20230719,093500,242316140,11450,11470,11480,11450,289
|
|
20230719,093400,238998850,11470,11470,11470,11470,113
|
|
20230719,093300,237702740,11470,11480,11480,11470,153
|
|
20230719,093200,235946400,11490,11480,11490,11480,384
|
|
20230719,093100,231535480,11470,11450,11470,11450,771
|
|
20230719,093000,222703480,11440,11440,11440,11440,20
|
|
20230719,092900,222474680,11450,11440,11450,11420,797
|
|
20230719,092800,213365390,11440,11440,11440,11440,3
|
|
20230719,092700,213331070,11430,11430,11430,11430,27
|
|
20230719,092600,213022460,11430,11440,11440,11430,214
|
|
20230719,092500,210575640,11430,11430,11430,11430,359
|
|
20230719,092400,206472270,11430,11420,11430,11420,250
|
|
20230719,092300,203616810,11430,11430,11430,11430,59
|
|
20230719,092200,202942440,11430,11430,11430,11420,381
|
|
20230719,092100,198588610,11430,11430,11430,11430,560
|
|
20230719,092000,192187810,11420,11430,11430,11420,70
|
|
20230719,091900,191388080,11430,11430,11430,11430,136
|
|
20230719,091800,189833600,11430,11430,11430,11420,203
|
|
20230719,091700,187514060,11430,11460,11460,11430,355
|
|
20230719,091600,183456380,11420,11450,11470,11420,677
|
|
20230719,091500,175699770,11470,11470,11470,11410,3327
|
|
20230719,091400,137680900,11470,11470,11470,11460,618
|
|
20230719,091300,130598090,11470,11470,11470,11460,233
|
|
20230719,091200,127926400,11460,11490,11510,11460,1581
|
|
20230719,091100,109767480,11510,11500,11510,11490,1139
|
|
20230719,091000,96665770,11500,11500,11500,11500,977
|
|
20230719,090900,85430270,11500,11490,11500,11490,622
|
|
20230719,090800,78281710,11510,11500,11510,11500,1332
|
|
20230719,090700,62963700,11500,11500,11500,11490,413
|
|
20230719,090600,58214530,11500,11520,11520,11500,2408
|
|
20230719,090500,30499810,11520,11520,11520,11510,245
|
|
20230719,090400,27678120,11520,11520,11520,11520,649
|
|
20230719,090300,20201640,11520,11560,11560,11520,360
|
|
20230719,090200,16054370,11570,11570,11570,11570,33
|
|
20230719,090100,15672560,11580,11580,11580,11580,87
|
|
20230719,090000,14665100,11580,11510,11580,11510,1274
|