619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,191600,1048436900,18040,18040,18040,18040,430
|
|
20230720,191500,1048436900,18040,18040,18040,18040,0
|
|
20230720,191400,1048436900,18040,18040,18040,18040,0
|
|
20230720,191300,1048436900,18040,18040,18040,18040,0
|
|
20230720,191200,1048436900,18040,18040,18040,18040,0
|
|
20230720,191100,1048436900,18040,18040,18040,18040,0
|
|
20230720,191000,1048436900,18040,18040,18040,18040,0
|
|
20230720,190900,1048436900,18040,18040,18040,18040,0
|
|
20230720,190800,1048436900,18040,18040,18040,18040,0
|
|
20230720,190700,1048436900,18040,18040,18040,18040,0
|
|
20230720,190600,1048436900,18040,18040,18040,18040,0
|
|
20230720,190500,1048436900,18040,18040,18040,18040,0
|
|
20230720,190400,1048436900,18040,18040,18040,18040,0
|
|
20230720,190300,1048436900,18040,18040,18040,18040,0
|
|
20230720,190200,1048436900,18040,18040,18040,18040,0
|
|
20230720,190100,1048436900,18040,18040,18040,18040,0
|
|
20230720,190000,1048436900,18040,18040,18040,18040,0
|
|
20230720,185900,1048436900,18040,18040,18040,18040,0
|
|
20230720,185800,1048436900,18040,18040,18040,18040,0
|
|
20230720,185700,1048436900,18040,18040,18040,18040,0
|
|
20230720,185600,1048436900,18040,18040,18040,18040,0
|
|
20230720,185500,1048436900,18040,18040,18040,18040,0
|
|
20230720,185400,1048436900,18040,18040,18040,18040,0
|
|
20230720,185300,1048436900,18040,18040,18040,18040,0
|
|
20230720,185200,1048436900,18040,18040,18040,18040,0
|
|
20230720,185100,1048436900,18040,18040,18040,18040,0
|
|
20230720,185000,1048436900,18040,18040,18040,18040,0
|
|
20230720,184900,1048436900,18040,18040,18040,18040,0
|
|
20230720,184800,1048436900,18040,18040,18040,18040,0
|
|
20230720,184700,1048436900,18040,18040,18040,18040,0
|
|
20230720,184600,1048436900,18040,18040,18040,18040,430
|
|
20230720,184500,1048436900,18040,18040,18040,18040,0
|
|
20230720,184400,1048436900,18040,18040,18040,18040,0
|
|
20230720,184300,1048436900,18040,18040,18040,18040,0
|
|
20230720,184200,1048436900,18040,18040,18040,18040,0
|
|
20230720,184100,1048436900,18040,18040,18040,18040,0
|
|
20230720,184000,1048436900,18040,18040,18040,18040,0
|
|
20230720,183900,1048436900,18040,18040,18040,18040,0
|
|
20230720,183800,1048436900,18040,18040,18040,18040,0
|
|
20230720,183700,1048436900,18040,18040,18040,18040,0
|
|
20230720,183600,1048436900,18040,18040,18040,18040,0
|
|
20230720,183500,1048436900,18040,18040,18040,18040,0
|
|
20230720,183400,1048436900,18040,18040,18040,18040,0
|
|
20230720,183300,1048436900,18040,18040,18040,18040,0
|
|
20230720,183200,1048436900,18040,18040,18040,18040,0
|
|
20230720,183100,1048436900,18040,18040,18040,18040,0
|
|
20230720,183000,1048436900,18040,18040,18040,18040,0
|
|
20230720,182900,1048436900,18040,18040,18040,18040,0
|
|
20230720,182800,1048436900,18040,18040,18040,18040,0
|
|
20230720,182700,1048436900,18040,18040,18040,18040,0
|
|
20230720,182600,1048436900,18040,18040,18040,18040,0
|
|
20230720,182500,1048436900,18040,18040,18040,18040,0
|
|
20230720,182400,1048436900,18040,18040,18040,18040,0
|
|
20230720,182300,1048436900,18040,18040,18040,18040,0
|
|
20230720,182200,1048436900,18040,18040,18040,18040,0
|
|
20230720,182100,1048436900,18040,18040,18040,18040,0
|
|
20230720,182000,1048436900,18040,18040,18040,18040,0
|
|
20230720,181900,1048436900,18040,18040,18040,18040,0
|
|
20230720,181800,1048436900,18040,18040,18040,18040,0
|
|
20230720,181700,1048436900,18040,18040,18040,18040,0
|
|
20230720,181600,1048436900,18040,18040,18040,18040,430
|
|
20230720,181500,1048436900,18040,18040,18040,18040,0
|
|
20230720,181400,1048436900,18040,18040,18040,18040,0
|
|
20230720,181300,1048436900,18040,18040,18040,18040,0
|
|
20230720,181200,1048436900,18040,18040,18040,18040,0
|
|
20230720,181100,1048436900,18040,18040,18040,18040,0
|
|
20230720,181000,1048436900,18040,18040,18040,18040,0
|
|
20230720,180900,1048436900,18040,18040,18040,18040,0
|
|
20230720,180800,1048436900,18040,18040,18040,18040,0
|
|
20230720,180700,1048436900,18040,18040,18040,18040,0
|
|
20230720,180600,1048436900,18040,18040,18040,18040,0
|
|
20230720,180500,1048436900,18040,18040,18040,18040,0
|
|
20230720,180400,1048436900,18040,18040,18040,18040,0
|
|
20230720,180300,1048436900,18040,18040,18040,18040,0
|
|
20230720,180200,1048436900,18040,18040,18040,18040,0
|
|
20230720,180100,1048436900,18040,18040,18040,18040,0
|
|
20230720,180000,1048436900,18040,18040,18040,18040,0
|
|
20230720,175900,1048436900,18040,18040,18040,18040,0
|
|
20230720,175800,1048436900,18040,18040,18040,18040,0
|
|
20230720,175700,1048436900,18040,18040,18040,18040,0
|
|
20230720,175600,1048436900,18040,18040,18040,18040,0
|
|
20230720,175500,1048436900,18040,18040,18040,18040,0
|
|
20230720,175400,1048436900,18040,18040,18040,18040,0
|
|
20230720,175300,1048436900,18040,18040,18040,18040,0
|
|
20230720,175200,1048436900,18040,18040,18040,18040,0
|
|
20230720,175100,1048436900,18040,18040,18040,18040,0
|
|
20230720,175000,1048436900,18040,18040,18040,18040,0
|
|
20230720,174900,1048436900,18040,18040,18040,18040,0
|
|
20230720,174800,1048436900,18040,18040,18040,18040,0
|
|
20230720,174700,1048436900,18040,18040,18040,18040,0
|
|
20230720,174600,1048436900,18040,18040,18040,18040,430
|
|
20230720,174500,1048436900,18040,18040,18040,18040,0
|
|
20230720,174400,1048436900,18040,18040,18040,18040,0
|
|
20230720,174300,1048436900,18040,18040,18040,18040,0
|
|
20230720,174200,1048436900,18040,18040,18040,18040,0
|
|
20230720,174100,1048436900,18040,18040,18040,18040,0
|
|
20230720,174000,1048436900,18040,18040,18040,18040,0
|
|
20230720,173900,1048436900,18040,18040,18040,18040,0
|
|
20230720,173800,1048436900,18040,18040,18040,18040,0
|
|
20230720,173700,1048436900,18040,18040,18040,18040,0
|
|
20230720,173600,1048436900,18040,18040,18040,18040,0
|
|
20230720,173500,1048436900,18040,18040,18040,18040,0
|
|
20230720,173400,1048436900,18040,18040,18040,18040,0
|
|
20230720,173300,1048436900,18040,18040,18040,18040,0
|
|
20230720,173200,1048436900,18040,18040,18040,18040,0
|
|
20230720,173100,1048436900,18040,18040,18040,18040,0
|
|
20230720,173000,1048436900,18040,18040,18040,18040,0
|
|
20230720,172900,1048436900,18040,18040,18040,18040,0
|
|
20230720,172800,1048436900,18040,18040,18040,18040,0
|
|
20230720,172700,1048436900,18040,18040,18040,18040,0
|
|
20230720,172600,1048436900,18040,18040,18040,18040,0
|
|
20230720,172500,1048436900,18040,18040,18040,18040,0
|
|
20230720,172400,1048436900,18040,18040,18040,18040,0
|
|
20230720,172300,1048436900,18040,18040,18040,18040,0
|
|
20230720,172200,1048436900,18040,18040,18040,18040,0
|
|
20230720,172100,1048436900,18040,18040,18040,18040,0
|
|
20230720,172000,1048436900,18040,18040,18040,18040,0
|
|
20230720,171900,1048436900,18040,18040,18040,18040,0
|
|
20230720,171800,1048436900,18040,18040,18040,18040,0
|
|
20230720,171700,1048436900,18040,18040,18040,18040,0
|
|
20230720,171600,1048436900,18040,18040,18040,18040,430
|
|
20230720,171500,1048436900,18040,18040,18040,18040,0
|
|
20230720,171400,1048436900,18040,18040,18040,18040,0
|
|
20230720,171300,1048436900,18040,18040,18040,18040,0
|
|
20230720,171200,1048436900,18040,18040,18040,18040,0
|
|
20230720,171100,1048436900,18040,18040,18040,18040,0
|
|
20230720,171000,1048436900,18040,18040,18040,18040,0
|
|
20230720,170900,1048436900,18040,18040,18040,18040,0
|
|
20230720,170800,1048436900,18040,18040,18040,18040,0
|
|
20230720,170700,1048436900,18040,18040,18040,18040,0
|
|
20230720,170600,1048436900,18040,18040,18040,18040,0
|
|
20230720,170500,1048436900,18040,18040,18040,18040,0
|
|
20230720,170400,1048436900,18040,18040,18040,18040,0
|
|
20230720,170300,1048436900,18040,18040,18040,18040,0
|
|
20230720,170200,1048436900,18040,18040,18040,18040,0
|
|
20230720,170100,1048436900,18040,18040,18040,18040,0
|
|
20230720,170000,1048436900,18040,18040,18040,18040,0
|
|
20230720,165900,1048436900,18040,18040,18040,18040,0
|
|
20230720,165800,1048436900,18040,18040,18040,18040,0
|
|
20230720,165700,1048436900,18040,18040,18040,18040,0
|
|
20230720,165600,1048436900,18040,18040,18040,18040,0
|
|
20230720,165500,1048436900,18040,18040,18040,18040,0
|
|
20230720,165400,1048436900,18040,18040,18040,18040,0
|
|
20230720,165300,1048436900,18040,18040,18040,18040,0
|
|
20230720,165200,1048436900,18040,18040,18040,18040,0
|
|
20230720,165100,1048436900,18040,18040,18040,18040,0
|
|
20230720,165000,1048436900,18040,18040,18040,18040,0
|
|
20230720,164900,1048436900,18040,18040,18040,18040,0
|
|
20230720,164800,1048436900,18040,18040,18040,18040,0
|
|
20230720,164700,1048436900,18040,18040,18040,18040,0
|
|
20230720,164600,1048436900,18040,18040,18040,18040,430
|
|
20230720,164500,1048436900,18040,18040,18040,18040,0
|
|
20230720,164400,1048436900,18040,18040,18040,18040,0
|
|
20230720,164300,1048436900,18040,18040,18040,18040,0
|
|
20230720,164200,1048436900,18040,18040,18040,18040,0
|
|
20230720,164100,1048436900,18040,18040,18040,18040,0
|
|
20230720,164000,1048436900,18040,18040,18040,18040,0
|
|
20230720,163900,1048436900,18040,18040,18040,18040,0
|
|
20230720,163800,1048436900,18040,18040,18040,18040,0
|
|
20230720,163700,1048436900,18040,18040,18040,18040,0
|
|
20230720,163600,1048436900,18040,18040,18040,18040,0
|
|
20230720,163500,1048436900,18040,18040,18040,18040,0
|
|
20230720,163400,1048436900,18040,18040,18040,18040,0
|
|
20230720,163300,1048436900,18040,18040,18040,18040,0
|
|
20230720,163200,1048436900,18040,18040,18040,18040,0
|
|
20230720,163100,1048436900,18040,18040,18040,18040,0
|
|
20230720,163000,1048436900,18040,18040,18040,18040,0
|
|
20230720,162900,1048436900,18040,18040,18040,18040,0
|
|
20230720,162800,1048436900,18040,18040,18040,18040,0
|
|
20230720,162700,1048436900,18040,18040,18040,18040,0
|
|
20230720,162600,1048436900,18040,18040,18040,18040,0
|
|
20230720,162500,1048436900,18040,18040,18040,18040,0
|
|
20230720,162400,1048436900,18040,18040,18040,18040,0
|
|
20230720,162300,1048436900,18040,18040,18040,18040,0
|
|
20230720,162200,1048436900,18040,18040,18040,18040,0
|
|
20230720,162100,1048436900,18040,18040,18040,18040,0
|
|
20230720,162000,1048436900,18040,18040,18040,18040,0
|
|
20230720,161900,1048436900,18040,18040,18040,18040,0
|
|
20230720,161800,1048436900,18040,18040,18040,18040,0
|
|
20230720,161700,1048436900,18040,18040,18040,18040,0
|
|
20230720,161600,1048436900,18040,18040,18040,18040,430
|
|
20230720,161500,1048436900,18040,18040,18040,18040,0
|
|
20230720,161400,1048436900,18040,18040,18040,18040,0
|
|
20230720,161300,1048436900,18040,18040,18040,18040,0
|
|
20230720,161200,1048436900,18040,18040,18040,18040,0
|
|
20230720,161100,1048436900,18040,18040,18040,18040,0
|
|
20230720,161000,1048436900,18040,18040,18040,18040,0
|
|
20230720,160900,1048436900,18040,18040,18040,18040,0
|
|
20230720,160800,1048436900,18040,18040,18040,18040,0
|
|
20230720,160700,1048436900,18040,18040,18040,18040,0
|
|
20230720,160600,1048436900,18040,18040,18040,18040,0
|
|
20230720,160500,1048436900,18040,18040,18040,18040,0
|
|
20230720,160400,1048436900,18040,18040,18040,18040,0
|
|
20230720,160300,1048436900,18040,18040,18040,18040,0
|
|
20230720,160200,1048436900,18040,18040,18040,18040,0
|
|
20230720,160100,1048436900,18040,18040,18040,18040,0
|
|
20230720,160000,1048436900,18040,18040,18040,18040,0
|
|
20230720,155900,1048436900,18040,18040,18040,18040,0
|
|
20230720,155800,1048436900,18040,18040,18040,18040,0
|
|
20230720,155700,1048436900,18040,18040,18040,18040,0
|
|
20230720,155600,1048436900,18040,18040,18040,18040,0
|
|
20230720,155500,1048436900,18040,18040,18040,18040,0
|
|
20230720,155400,1048436900,18040,18040,18040,18040,0
|
|
20230720,155300,1048436900,18040,18040,18040,18040,0
|
|
20230720,155200,1048436900,18040,18040,18040,18040,0
|
|
20230720,155100,1048436900,18040,18040,18040,18040,0
|
|
20230720,155000,1048436900,18040,18040,18040,18040,0
|
|
20230720,154900,1048436900,18040,18040,18040,18040,0
|
|
20230720,154800,1048436900,18040,18040,18040,18040,0
|
|
20230720,154700,1048436900,18040,18040,18040,18040,0
|
|
20230720,154600,1048436900,18040,18040,18040,18040,430
|
|
20230720,154500,1048436900,18040,18040,18040,18040,0
|
|
20230720,154400,1048436900,18040,18040,18040,18040,0
|
|
20230720,154300,1048436900,18040,18040,18040,18040,0
|
|
20230720,154200,1048436900,18040,18040,18040,18040,0
|
|
20230720,154100,1048436900,18040,18040,18040,18040,0
|
|
20230720,154000,1048436900,18040,18040,18040,18040,0
|
|
20230720,153900,1048436900,18040,18040,18040,18040,0
|
|
20230720,153800,1048436900,18040,18040,18040,18040,0
|
|
20230720,153700,1048436900,18040,18040,18040,18040,0
|
|
20230720,153600,1048436900,18040,18040,18040,18040,0
|
|
20230720,153500,1048436900,18040,18040,18040,18040,0
|
|
20230720,153400,1048436900,18040,18040,18040,18040,0
|
|
20230720,153300,1048436900,18040,18040,18040,18040,0
|
|
20230720,153200,1048436900,18040,18040,18040,18040,0
|
|
20230720,153100,1048436900,18040,18040,18040,18040,0
|
|
20230720,153000,1048436900,18040,18040,18040,18040,430
|
|
20230720,152900,1040679700,18040,18040,18040,18040,0
|
|
20230720,152800,1040679700,18040,18040,18040,18040,0
|
|
20230720,152700,1040679700,18040,18040,18040,18040,0
|
|
20230720,152600,1040679700,18040,18040,18040,18040,0
|
|
20230720,152500,1040679700,18040,18040,18040,18040,0
|
|
20230720,152400,1040679700,18040,18040,18040,18040,0
|
|
20230720,152300,1040679700,18040,18040,18040,18040,0
|
|
20230720,152200,1040679700,18040,18040,18040,18040,0
|
|
20230720,152100,1040679700,18040,18040,18040,18040,0
|
|
20230720,152000,1040679700,18040,18040,18040,18040,0
|
|
20230720,151900,1040679700,18040,18030,18040,18030,211
|
|
20230720,151800,1036875140,18030,18030,18040,18030,285
|
|
20230720,151700,1031736010,18040,18030,18060,18030,101
|
|
20230720,151600,1029912600,18030,17990,18030,17980,4
|
|
20230720,151500,1029840610,18050,17980,18050,17980,34
|
|
20230720,151400,1029227360,17980,18010,18020,17970,479
|
|
20230720,151300,1020596440,17970,17980,18010,17960,93
|
|
20230720,151200,1018922870,17940,17940,17940,17940,0
|
|
20230720,151100,1018922870,17940,17940,17940,17940,0
|
|
20230720,151000,1018922870,17940,17940,18010,17930,137
|
|
20230720,150900,1016464750,18010,18010,18010,18010,56
|
|
20230720,150800,1015456190,18010,18010,18010,18010,46
|
|
20230720,150700,1014627730,18000,17990,18000,17990,22
|
|
20230720,150600,1014231850,17990,17980,17990,17930,211
|
|
20230720,150500,1010436120,17970,17970,17970,17930,126
|
|
20230720,150400,1008173420,17970,17970,17970,17970,0
|
|
20230720,150300,1008173420,17970,17970,17970,17970,19
|
|
20230720,150200,1007831990,17930,17930,17930,17930,1
|
|
20230720,150100,1007814060,17930,17990,17990,17930,26
|
|
20230720,150000,1007346920,17920,17990,17990,17920,87
|
|
20230720,145900,1005786940,17990,17990,17990,17990,1
|
|
20230720,145800,1005768950,17940,17940,17940,17940,40
|
|
20230720,145700,1005051350,17940,17940,17940,17940,1
|
|
20230720,145600,1005033410,17940,17940,17940,17940,70
|
|
20230720,145500,1003777610,17990,17990,17990,17990,50
|
|
20230720,145400,1002878110,17990,17990,17990,17990,19
|
|
20230720,145300,1002536300,17990,17990,17990,17990,32
|
|
20230720,145200,1001960620,17940,17940,17940,17940,0
|
|
20230720,145100,1001960620,17940,17940,17940,17940,56
|
|
20230720,145000,1000955980,17940,17940,17940,17940,50
|
|
20230720,144900,1000058980,17900,17900,17900,17900,4
|
|
20230720,144800,999987380,17900,17900,17900,17900,20
|
|
20230720,144700,999629380,17940,17940,17940,17940,1
|
|
20230720,144600,999611440,17900,17900,17900,17900,0
|
|
20230720,144500,999611440,17900,17900,17900,17900,1
|
|
20230720,144400,999593540,17900,17900,17900,17900,10
|
|
20230720,144300,999414540,17900,17900,17900,17900,224
|
|
20230720,144200,995404940,17900,17900,17900,17900,156
|
|
20230720,144100,992612540,17910,17940,17940,17910,115
|
|
20230720,144000,990551240,17940,17940,17940,17940,0
|
|
20230720,143900,990551240,17940,17940,17950,17940,43
|
|
20230720,143800,989779810,17940,17940,17940,17940,2
|
|
20230720,143700,989743930,17980,17970,17980,17970,182
|
|
20230720,143600,986471630,17940,17930,17940,17930,116
|
|
20230720,143500,984390610,17930,17940,17960,17930,24
|
|
20230720,143400,983959650,17890,17950,17950,17890,578
|
|
20230720,143300,973604720,17940,17950,17950,17940,4
|
|
20230720,143200,973532950,17950,17950,17950,17950,0
|
|
20230720,143100,973532950,17950,17950,17950,17950,51
|
|
20230720,143000,972617500,17950,17940,17950,17940,46
|
|
20230720,142900,971792200,17950,17940,17950,17940,39
|
|
20230720,142800,971092190,17950,17950,17950,17950,62
|
|
20230720,142700,969979290,17950,17950,17950,17950,19
|
|
20230720,142600,969638240,17950,17950,17950,17950,52
|
|
20230720,142500,968704840,17950,17950,17950,17950,0
|
|
20230720,142400,968704840,17950,17950,17950,17950,48
|
|
20230720,142300,967843240,17950,17950,17950,17950,25
|
|
20230720,142200,967394490,17950,17900,17950,17900,64
|
|
20230720,142100,966245940,17910,17910,17910,17910,7
|
|
20230720,142000,966120570,17910,17910,17910,17910,100
|
|
20230720,141900,964329570,17900,17900,17900,17900,42
|
|
20230720,141800,963577770,17950,17950,17950,17950,0
|
|
20230720,141700,963577770,17950,17950,17950,17950,56
|
|
20230720,141600,962572570,17950,17950,17950,17950,1
|
|
20230720,141500,962554620,17950,17950,17950,17950,56
|
|
20230720,141400,961549420,17950,17900,17950,17900,105
|
|
20230720,141300,959667170,17950,17950,17950,17950,38
|
|
20230720,141200,958985070,17950,17950,17950,17950,5
|
|
20230720,141100,958895320,17950,17910,17950,17910,7
|
|
20230720,141000,958769790,17920,17920,17920,17920,40
|
|
20230720,140900,958052990,17910,17910,17910,17910,10
|
|
20230720,140800,957873890,17910,17900,17910,17900,26
|
|
20230720,140700,957408250,17890,17890,17890,17890,0
|
|
20230720,140600,957408250,17890,17870,17890,17870,56
|
|
20230720,140500,956407410,17860,17860,17860,17860,0
|
|
20230720,140400,956407410,17860,17860,17860,17860,0
|
|
20230720,140300,956407410,17860,17860,17860,17860,0
|
|
20230720,140200,956407410,17860,17880,17880,17860,17
|
|
20230720,140100,956103570,17880,17880,17880,17880,11
|
|
20230720,140000,955906890,17840,17820,17840,17820,133
|
|
20230720,135900,953534870,17820,17820,17820,17820,142
|
|
20230720,135800,951004430,17820,17820,17820,17810,220
|
|
20230720,135700,947085950,17840,17840,17840,17840,9
|
|
20230720,135600,946925390,17840,17840,17840,17830,304
|
|
20230720,135500,941502060,17840,17820,17840,17820,46
|
|
20230720,135400,940682320,17820,17820,17820,17820,0
|
|
20230720,135300,940682320,17820,17820,17820,17820,300
|
|
20230720,135200,935336320,17820,17820,17820,17820,102
|
|
20230720,135100,933518680,17830,17830,17830,17830,200
|
|
20230720,135000,929952680,17830,17830,17830,17830,311
|
|
20230720,134900,924407550,17830,17840,17840,17830,853
|
|
20230720,134800,909198260,17840,17850,17850,17840,10
|
|
20230720,134700,909019790,17860,17860,17860,17860,1
|
|
20230720,134600,909001930,17880,17880,17880,17880,0
|
|
20230720,134500,909001930,17880,17880,17880,17880,0
|
|
20230720,134400,909001930,17880,17880,17880,17880,2
|
|
20230720,134300,908966170,17840,17880,17880,17840,962
|
|
20230720,134200,891800240,17910,17910,17910,17910,41
|
|
20230720,134100,891065930,17910,17910,17910,17910,0
|
|
20230720,134000,891065930,17910,17910,17910,17910,4
|
|
20230720,133900,890994290,17910,17910,17910,17910,0
|
|
20230720,133800,890994290,17910,17910,17910,17910,115
|
|
20230720,133700,888934640,17920,17910,17920,17910,11
|
|
20230720,133600,888737530,17900,17910,17910,17900,15
|
|
20230720,133500,888468980,17940,17940,17940,17940,68
|
|
20230720,133400,887249060,17940,17940,17940,17940,6
|
|
20230720,133300,887141420,17940,17940,17940,17940,11
|
|
20230720,133200,886944080,17940,17900,17940,17900,26
|
|
20230720,133100,886477880,17850,17850,17850,17850,300
|
|
20230720,133000,881122880,17870,17870,17870,17870,95
|
|
20230720,132900,879425230,17870,17850,17870,17850,247
|
|
20230720,132800,875016260,17840,17820,17840,17820,191
|
|
20230720,132700,871609340,17820,17810,17820,17800,498
|
|
20230720,132600,862740070,17810,17840,17840,17810,214
|
|
20230720,132500,858924800,17850,17850,17850,17850,1
|
|
20230720,132400,858906950,17840,17840,17840,17840,0
|
|
20230720,132300,858906950,17840,17840,17840,17840,5
|
|
20230720,132200,858817750,17840,17840,17840,17840,4
|
|
20230720,132100,858746390,17840,17850,17850,17840,67
|
|
20230720,132000,857550460,17850,17880,17880,17850,54
|
|
20230720,131900,856585000,17880,17880,17880,17880,0
|
|
20230720,131800,856585000,17880,17880,17880,17880,8
|
|
20230720,131700,856441960,17880,17880,17880,17880,2
|
|
20230720,131600,856406200,17850,17840,17850,17840,2
|
|
20230720,131500,856370510,17850,17850,17860,17810,363
|
|
20230720,131400,849897820,17850,17860,17860,17840,257
|
|
20230720,131300,845309830,17870,17870,17880,17870,94
|
|
20230720,131200,843629460,17880,17880,17890,17880,180
|
|
20230720,131100,840410850,17880,17890,17890,17880,75
|
|
20230720,131000,839069130,17890,17900,17900,17890,146
|
|
20230720,130900,836456260,17940,17910,17950,17910,28
|
|
20230720,130800,835954090,17900,17900,17900,17900,10
|
|
20230720,130700,835775090,17900,17910,17910,17900,209
|
|
20230720,130600,832033730,17950,17900,17960,17900,57
|
|
20230720,130500,831012780,17900,17900,17900,17900,2
|
|
20230720,130400,830976980,17910,17910,17910,17910,79
|
|
20230720,130300,829562090,17910,17910,17910,17910,120
|
|
20230720,130200,827412890,17910,17910,17910,17910,31
|
|
20230720,130100,826857680,17910,17910,17910,17910,16
|
|
20230720,130000,826571120,17940,17940,17940,17940,35
|
|
20230720,125900,825943220,17940,17900,17940,17900,293
|
|
20230720,125800,820693960,17900,17900,17900,17900,113
|
|
20230720,125700,818671260,17900,17910,17910,17900,113
|
|
20230720,125600,816647560,17900,17900,17910,17900,117
|
|
20230720,125500,814552250,17910,17920,17930,17910,751
|
|
20230720,125400,801094250,17980,18010,18010,17940,723
|
|
20230720,125300,788111990,17990,18020,18020,17990,85
|
|
20230720,125200,786582380,17980,17980,17980,17980,157
|
|
20230720,125100,783759520,17960,17960,17960,17960,93
|
|
20230720,125000,782089240,17910,17920,17920,17910,676
|
|
20230720,124900,769976300,17920,17920,17920,17910,38
|
|
20230720,124800,769295540,17920,17920,17920,17920,179
|
|
20230720,124700,766087860,17920,17920,17920,17920,11
|
|
20230720,124600,765890740,17910,17900,17920,17900,188
|
|
20230720,124500,762523660,17900,17900,17900,17890,122
|
|
20230720,124400,760340030,17900,17900,17900,17900,635
|
|
20230720,124300,748973530,17900,17900,17900,17900,30
|
|
20230720,124200,748436530,17900,17920,17920,17900,79
|
|
20230720,124100,747022000,17920,17980,17980,17920,327
|
|
20230720,124000,741151690,17920,17970,17980,17900,1273
|
|
20230720,123900,718330900,17980,18120,18120,17980,2105
|
|
20230720,123800,680334000,18120,18140,18140,18120,218
|
|
20230720,123700,676381980,18140,18140,18140,18140,1
|
|
20230720,123600,676363840,18130,18130,18130,18130,0
|
|
20230720,123500,676363840,18130,18130,18130,18130,101
|
|
20230720,123400,674532710,18140,18160,18160,18140,425
|
|
20230720,123300,666821650,18150,18150,18150,18150,0
|
|
20230720,123200,666821650,18150,18150,18150,18150,0
|
|
20230720,123100,666821650,18150,18150,18150,18150,0
|
|
20230720,123000,666821650,18150,18150,18150,18150,0
|
|
20230720,122900,666821650,18150,18150,18150,18150,0
|
|
20230720,122800,666821650,18150,18150,18150,18150,0
|
|
20230720,122700,666821650,18150,18150,18150,18150,0
|
|
20230720,122600,666821650,18150,18150,18150,18150,0
|
|
20230720,122500,666821650,18150,18150,18150,18150,0
|
|
20230720,122400,666821650,18150,18150,18150,18150,0
|
|
20230720,122300,666821650,18150,18150,18150,18150,0
|
|
20230720,122200,666821650,18150,18150,18150,18150,0
|
|
20230720,122100,666821650,18150,18150,18150,18150,10
|
|
20230720,122000,666640150,18200,18200,18200,18200,50
|
|
20230720,121900,665730150,18150,18150,18150,18150,0
|
|
20230720,121800,665730150,18150,18150,18150,18150,2
|
|
20230720,121700,665693850,18170,18170,18170,18170,0
|
|
20230720,121600,665693850,18170,18170,18170,18170,61
|
|
20230720,121500,664585480,18170,18170,18170,18170,7
|
|
20230720,121400,664458290,18170,18170,18170,18170,50
|
|
20230720,121300,663549790,18150,18170,18170,18150,132
|
|
20230720,121200,661153250,18170,18170,18170,18170,0
|
|
20230720,121100,661153250,18170,18200,18200,18170,11
|
|
20230720,121000,660953080,18200,18170,18200,18170,2
|
|
20230720,120900,660916710,18160,18160,18160,18160,0
|
|
20230720,120800,660916710,18160,18160,18160,18160,21
|
|
20230720,120700,660535350,18160,18160,18160,18160,0
|
|
20230720,120600,660535350,18160,18160,18160,18160,0
|
|
20230720,120500,660535350,18160,18160,18160,18160,0
|
|
20230720,120400,660535350,18160,18160,18160,18160,0
|
|
20230720,120300,660535350,18160,18160,18160,18160,0
|
|
20230720,120200,660535350,18160,18160,18160,18160,0
|
|
20230720,120100,660535350,18160,18160,18160,18150,118
|
|
20230720,120000,658392960,18160,18160,18160,18160,0
|
|
20230720,115900,658392960,18160,18160,18160,18160,0
|
|
20230720,115800,658392960,18160,18160,18160,18160,0
|
|
20230720,115700,658392960,18160,18160,18160,18160,0
|
|
20230720,115600,658392960,18160,18160,18160,18160,0
|
|
20230720,115500,658392960,18160,18160,18160,18160,3
|
|
20230720,115400,658338480,18160,18150,18160,18150,180
|
|
20230720,115300,655071130,18170,18170,18170,18170,63
|
|
20230720,115200,653926420,18180,18180,18180,18180,20
|
|
20230720,115100,653562820,18200,18200,18200,18200,0
|
|
20230720,115000,653562820,18200,18190,18200,18190,47
|
|
20230720,114900,652707610,18190,18190,18190,18190,0
|
|
20230720,114800,652707610,18190,18190,18190,18190,5
|
|
20230720,114700,652616660,18180,18180,18180,18180,0
|
|
20230720,114600,652616660,18180,18180,18190,18180,154
|
|
20230720,114500,649815830,18180,18190,18190,18180,253
|
|
20230720,114400,645216250,18190,18190,18190,18190,1
|
|
20230720,114300,645198060,18190,18190,18190,18190,1
|
|
20230720,114200,645179870,18190,18190,18190,18190,1
|
|
20230720,114100,645161680,18180,18180,18180,18180,0
|
|
20230720,114000,645161680,18180,18180,18180,18180,0
|
|
20230720,113900,645161680,18180,18180,18180,18180,135
|
|
20230720,113800,642707380,18170,18170,18170,18170,4
|
|
20230720,113700,642634700,18180,18180,18180,18180,2
|
|
20230720,113600,642598340,18180,18180,18180,18180,9
|
|
20230720,113500,642434720,18180,18180,18180,18180,1
|
|
20230720,113400,642416540,18180,18180,18180,18180,3
|
|
20230720,113300,642362000,18180,18180,18180,18180,0
|
|
20230720,113200,642362000,18180,18170,18180,18170,13
|
|
20230720,113100,642125690,18170,18170,18170,18170,44
|
|
20230720,113000,641326210,18180,18180,18180,18180,3
|
|
20230720,112900,641271670,18130,18130,18130,18130,0
|
|
20230720,112800,641271670,18130,18140,18140,18120,653
|
|
20230720,112700,629432790,18130,18130,18130,18130,0
|
|
20230720,112600,629432790,18130,18130,18130,18130,0
|
|
20230720,112500,629432790,18130,18130,18130,18130,22
|
|
20230720,112400,629033930,18130,18130,18130,18130,0
|
|
20230720,112300,629033930,18130,18130,18130,18130,0
|
|
20230720,112200,629033930,18130,18130,18130,18130,0
|
|
20230720,112100,629033930,18130,18130,18130,18130,0
|
|
20230720,112000,629033930,18130,18130,18130,18130,0
|
|
20230720,111900,629033930,18130,18130,18130,18130,0
|
|
20230720,111800,629033930,18130,18130,18130,18130,0
|
|
20230720,111700,629033930,18130,18150,18150,18130,50
|
|
20230720,111600,628126830,18150,18150,18150,18150,3
|
|
20230720,111500,628072380,18150,18150,18150,18150,40
|
|
20230720,111400,627346380,18150,18150,18150,18150,21
|
|
20230720,111300,626965230,18150,18150,18150,18150,11
|
|
20230720,111200,626765580,18130,18130,18130,18130,0
|
|
20230720,111100,626765580,18130,18130,18130,18130,1
|
|
20230720,111000,626747450,18130,18130,18130,18130,20
|
|
20230720,110900,626384850,18130,18120,18130,18120,1750
|
|
20230720,110800,594669110,18100,18100,18100,18100,130
|
|
20230720,110700,592316110,18100,18120,18120,18100,90
|
|
20230720,110600,590686930,18100,18100,18100,18100,16
|
|
20230720,110500,590397330,18100,18100,18100,18100,30
|
|
20230720,110400,589854330,18120,18120,18120,18120,1
|
|
20230720,110300,589836210,18120,18120,18120,18100,9
|
|
20230720,110200,589673150,18120,18120,18120,18120,16
|
|
20230720,110100,589383230,18130,18130,18130,18130,0
|
|
20230720,110000,589383230,18130,18130,18130,18130,3
|
|
20230720,105900,589328840,18130,18130,18130,18130,0
|
|
20230720,105800,589328840,18130,18130,18130,18130,10
|
|
20230720,105700,589147540,18130,18130,18130,18130,60
|
|
20230720,105600,588059740,18130,18160,18160,18120,1425
|
|
20230720,105500,562207750,18170,18240,18240,18170,1184
|
|
20230720,105400,540655090,18250,18240,18250,18240,4
|
|
20230720,105300,540582120,18240,18240,18240,18240,128
|
|
20230720,105200,538247400,18240,18240,18240,18240,5
|
|
20230720,105100,538156200,18240,18240,18240,18240,1
|
|
20230720,105000,538137960,18230,18230,18230,18230,1
|
|
20230720,104900,538119730,18190,18190,18190,18190,0
|
|
20230720,104800,538119730,18190,18190,18190,18190,0
|
|
20230720,104700,538119730,18190,18190,18190,18190,5
|
|
20230720,104600,538028780,18190,18190,18190,18190,0
|
|
20230720,104500,538028780,18190,18160,18190,18160,167
|
|
20230720,104400,534991140,18180,18180,18180,18180,31
|
|
20230720,104300,534427560,18200,18170,18200,18170,42
|
|
20230720,104200,533663750,18180,18210,18240,18180,54
|
|
20230720,104100,532679360,18240,18210,18240,18210,130
|
|
20230720,104000,530308190,18210,18240,18240,18210,303
|
|
20230720,103900,524784530,18250,18210,18250,18210,10
|
|
20230720,103800,524602360,18200,18180,18200,18180,91
|
|
20230720,103700,522947540,18160,18190,18190,18160,365
|
|
20230720,103600,516313470,18180,18180,18180,18180,0
|
|
20230720,103500,516313470,18180,18210,18210,18180,100
|
|
20230720,103400,514495440,18240,18270,18270,18240,542
|
|
20230720,103300,504594720,18270,18270,18270,18270,12
|
|
20230720,103200,504375480,18240,18190,18240,18180,251
|
|
20230720,103100,499808040,18190,18220,18230,18190,115
|
|
20230720,103000,497713450,18240,18240,18240,18240,2
|
|
20230720,102900,497676970,18270,18270,18270,18270,6
|
|
20230720,102800,497567350,18230,18260,18260,18230,5
|
|
20230720,102700,497476140,18300,18230,18300,18230,4
|
|
20230720,102600,497403010,18250,18290,18290,18250,44
|
|
20230720,102500,496599640,18290,18290,18290,18260,27
|
|
20230720,102400,496105970,18280,18280,18280,18280,5
|
|
20230720,102300,496014570,18290,18290,18490,18290,384
|
|
20230720,102200,488952760,18330,18250,18330,18250,408
|
|
20230720,102100,481482180,18280,18250,18280,18250,32
|
|
20230720,102000,480897340,18250,18220,18250,18220,3
|
|
20230720,101900,480842650,18220,18190,18280,18190,8
|
|
20230720,101800,480697010,18180,18180,18180,18180,2
|
|
20230720,101700,480660650,18150,18150,18150,18150,0
|
|
20230720,101600,480660650,18150,18150,18160,18150,24
|
|
20230720,101500,480224970,18130,18150,18280,18130,289
|
|
20230720,101400,474971880,18150,18150,18150,18150,57
|
|
20230720,101300,473937330,18080,18070,18080,18070,7
|
|
20230720,101200,473810830,18060,18060,18060,18060,4
|
|
20230720,101100,473738590,18060,18050,18060,18050,3
|
|
20230720,101000,473684430,18040,18040,18040,18040,1
|
|
20230720,100900,473666390,18040,18040,18040,18030,4
|
|
20230720,100800,473594250,18040,18060,18060,18040,734
|
|
20230720,100700,460350840,18060,18050,18140,18050,19
|
|
20230720,100600,460006440,18150,18040,18150,18040,179
|
|
20230720,100500,456777060,18040,18040,18040,18040,1
|
|
20230720,100400,456759020,18030,18030,18030,18030,0
|
|
20230720,100300,456759020,18030,18050,18050,18030,255
|
|
20230720,100200,452160080,18060,18060,18060,18060,46
|
|
20230720,100100,451329320,18050,18050,18050,18050,1
|
|
20230720,100000,451311270,18050,18210,18210,18050,110
|
|
20230720,095900,449321060,18050,18130,18170,18050,176
|
|
20230720,095800,446131510,18180,18060,18180,18060,441
|
|
20230720,095700,438142470,18060,18050,18060,18050,2
|
|
20230720,095600,438106360,18040,18030,18110,18030,4
|
|
20230720,095500,438034150,18020,18050,18110,18010,110
|
|
20230720,095400,436051110,18050,18060,18060,18050,61
|
|
20230720,095300,434949790,18070,18080,18080,18060,20
|
|
20230720,095200,434588480,18110,18110,18110,18070,140
|
|
20230720,095100,432053400,18070,18130,18130,18070,185
|
|
20230720,095000,428703160,18110,18130,18140,18110,200
|
|
20230720,094900,425077240,18130,18120,18270,18120,51
|
|
20230720,094800,424148850,18280,18090,18280,18080,126
|
|
20230720,094700,421860530,18140,18060,18140,18060,50
|
|
20230720,094600,420955030,18130,18170,18270,18060,295
|
|
20230720,094500,415598600,18200,18160,18260,18160,56
|
|
20230720,094400,414578760,18260,18180,18280,18150,437
|
|
20230720,094300,406637980,18180,18190,18290,18180,55
|
|
20230720,094200,405635480,18290,18180,18290,18180,56
|
|
20230720,094100,404612630,18170,18200,18270,18170,220
|
|
20230720,094000,400606110,18210,18210,18230,18210,81
|
|
20230720,093900,399130600,18230,18180,18230,18180,53
|
|
20230720,093800,398165140,18200,18170,18200,18170,148
|
|
20230720,093700,395471590,18160,18240,18240,18140,55
|
|
20230720,093600,394469070,18240,18200,18250,18170,71
|
|
20230720,093500,393175380,18210,18030,18210,18030,81
|
|
20230720,093400,391702390,18020,17990,18050,17990,484
|
|
20230720,093300,382973540,17980,17950,17990,17950,29
|
|
20230720,093200,382452560,17950,17940,17990,17940,44
|
|
20230720,093100,381662500,17940,17930,17990,17930,74
|
|
20230720,093000,380334000,17920,17920,17940,17920,11
|
|
20230720,092900,380136700,17940,17920,17940,17900,181
|
|
20230720,092800,376895220,17920,17920,17950,17900,260
|
|
20230720,092700,372238410,17910,17920,17940,17900,284
|
|
20230720,092600,367151390,17920,17910,17980,17910,654
|
|
20230720,092500,355394260,17980,17930,17980,17900,240
|
|
20230720,092400,351082930,17930,17980,17980,17930,27
|
|
20230720,092300,350597920,17990,17990,17990,17930,258
|
|
20230720,092200,345966060,18000,17930,18000,17900,461
|
|
20230720,092100,337698880,17950,17930,17950,17900,74
|
|
20230720,092000,336371780,17940,17960,18000,17940,819
|
|
20230720,091900,321652450,17950,18020,18020,17950,434
|
|
20230720,091800,313842810,18050,18130,18140,18010,882
|
|
20230720,091700,297872080,18190,18200,18200,18190,60
|
|
20230720,091600,296780180,18230,18250,18250,18120,550
|
|
20230720,091500,286753740,18260,18330,18330,18260,694
|
|
20230720,091400,274053750,18360,18400,18400,18360,441
|
|
20230720,091300,265947270,18400,18400,18400,18330,164
|
|
20230720,091200,262936110,18430,18450,18460,18300,2203
|
|
20230720,091100,222307040,18450,18100,18450,18100,1469
|
|
20230720,091000,195656570,18100,17990,18100,17990,394
|
|
20230720,090900,188562130,17940,17930,17960,17930,534
|
|
20230720,090800,178973940,17810,17800,17870,17780,2854
|
|
20230720,090700,128128240,17810,17880,17880,17800,516
|
|
20230720,090600,118928100,17880,17900,17960,17860,2080
|
|
20230720,090500,81727310,17860,17940,17940,17860,693
|
|
20230720,090400,69339550,17970,18000,18000,17970,246
|
|
20230720,090300,64912850,18070,18070,18070,18070,14
|
|
20230720,090200,64659870,18080,18020,18080,17970,225
|
|
20230720,090100,60614110,18030,18020,18030,17970,41
|
|
20230720,090000,59875970,18020,18090,18090,17860,3235
|