630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,192700,1783647880,6460,6460,6460,6460,1499
|
|
20230721,192600,1783647880,6460,6460,6460,6460,0
|
|
20230721,192500,1783647880,6460,6460,6460,6460,0
|
|
20230721,192400,1783647880,6460,6460,6460,6460,0
|
|
20230721,192300,1783647880,6460,6460,6460,6460,0
|
|
20230721,192200,1783647880,6460,6460,6460,6460,0
|
|
20230721,192100,1783647880,6460,6460,6460,6460,0
|
|
20230721,192000,1783647880,6460,6460,6460,6460,0
|
|
20230721,191900,1783647880,6460,6460,6460,6460,0
|
|
20230721,191800,1783647880,6460,6460,6460,6460,0
|
|
20230721,191700,1783647880,6460,6460,6460,6460,0
|
|
20230721,191600,1783647880,6460,6460,6460,6460,0
|
|
20230721,191500,1783647880,6460,6460,6460,6460,0
|
|
20230721,191400,1783647880,6460,6460,6460,6460,0
|
|
20230721,191300,1783647880,6460,6460,6460,6460,0
|
|
20230721,191200,1783647880,6460,6460,6460,6460,0
|
|
20230721,191100,1783647880,6460,6460,6460,6460,0
|
|
20230721,191000,1783647880,6460,6460,6460,6460,0
|
|
20230721,190900,1783647880,6460,6460,6460,6460,0
|
|
20230721,190800,1783647880,6460,6460,6460,6460,0
|
|
20230721,190700,1783647880,6460,6460,6460,6460,0
|
|
20230721,190600,1783647880,6460,6460,6460,6460,0
|
|
20230721,190500,1783647880,6460,6460,6460,6460,0
|
|
20230721,190400,1783647880,6460,6460,6460,6460,0
|
|
20230721,190300,1783647880,6460,6460,6460,6460,0
|
|
20230721,190200,1783647880,6460,6460,6460,6460,0
|
|
20230721,190100,1783647880,6460,6460,6460,6460,0
|
|
20230721,190000,1783647880,6460,6460,6460,6460,0
|
|
20230721,185900,1783647880,6460,6460,6460,6460,0
|
|
20230721,185800,1783647880,6460,6460,6460,6460,0
|
|
20230721,185700,1783647880,6460,6460,6460,6460,1499
|
|
20230721,185600,1783647880,6460,6460,6460,6460,0
|
|
20230721,185500,1783647880,6460,6460,6460,6460,0
|
|
20230721,185400,1783647880,6460,6460,6460,6460,0
|
|
20230721,185300,1783647880,6460,6460,6460,6460,0
|
|
20230721,185200,1783647880,6460,6460,6460,6460,0
|
|
20230721,185100,1783647880,6460,6460,6460,6460,0
|
|
20230721,185000,1783647880,6460,6460,6460,6460,0
|
|
20230721,184900,1783647880,6460,6460,6460,6460,0
|
|
20230721,184800,1783647880,6460,6460,6460,6460,0
|
|
20230721,184700,1783647880,6460,6460,6460,6460,0
|
|
20230721,184600,1783647880,6460,6460,6460,6460,0
|
|
20230721,184500,1783647880,6460,6460,6460,6460,0
|
|
20230721,184400,1783647880,6460,6460,6460,6460,0
|
|
20230721,184300,1783647880,6460,6460,6460,6460,0
|
|
20230721,184200,1783647880,6460,6460,6460,6460,0
|
|
20230721,184100,1783647880,6460,6460,6460,6460,0
|
|
20230721,184000,1783647880,6460,6460,6460,6460,0
|
|
20230721,183900,1783647880,6460,6460,6460,6460,0
|
|
20230721,183800,1783647880,6460,6460,6460,6460,0
|
|
20230721,183700,1783647880,6460,6460,6460,6460,0
|
|
20230721,183600,1783647880,6460,6460,6460,6460,0
|
|
20230721,183500,1783647880,6460,6460,6460,6460,0
|
|
20230721,183400,1783647880,6460,6460,6460,6460,0
|
|
20230721,183300,1783647880,6460,6460,6460,6460,0
|
|
20230721,183200,1783647880,6460,6460,6460,6460,0
|
|
20230721,183100,1783647880,6460,6460,6460,6460,0
|
|
20230721,183000,1783647880,6460,6460,6460,6460,0
|
|
20230721,182900,1783647880,6460,6460,6460,6460,0
|
|
20230721,182800,1783647880,6460,6460,6460,6460,0
|
|
20230721,182700,1783647880,6460,6460,6460,6460,1499
|
|
20230721,182600,1783647880,6460,6460,6460,6460,0
|
|
20230721,182500,1783647880,6460,6460,6460,6460,0
|
|
20230721,182400,1783647880,6460,6460,6460,6460,0
|
|
20230721,182300,1783647880,6460,6460,6460,6460,0
|
|
20230721,182200,1783647880,6460,6460,6460,6460,0
|
|
20230721,182100,1783647880,6460,6460,6460,6460,0
|
|
20230721,182000,1783647880,6460,6460,6460,6460,0
|
|
20230721,181900,1783647880,6460,6460,6460,6460,0
|
|
20230721,181800,1783647880,6460,6460,6460,6460,0
|
|
20230721,181700,1783647880,6460,6460,6460,6460,0
|
|
20230721,181600,1783647880,6460,6460,6460,6460,0
|
|
20230721,181500,1783647880,6460,6460,6460,6460,0
|
|
20230721,181400,1783647880,6460,6460,6460,6460,0
|
|
20230721,181300,1783647880,6460,6460,6460,6460,0
|
|
20230721,181200,1783647880,6460,6460,6460,6460,0
|
|
20230721,181100,1783647880,6460,6460,6460,6460,0
|
|
20230721,181000,1783647880,6460,6460,6460,6460,0
|
|
20230721,180900,1783647880,6460,6460,6460,6460,0
|
|
20230721,180800,1783647880,6460,6460,6460,6460,0
|
|
20230721,180700,1783647880,6460,6460,6460,6460,0
|
|
20230721,180600,1783647880,6460,6460,6460,6460,0
|
|
20230721,180500,1783647880,6460,6460,6460,6460,0
|
|
20230721,180400,1783647880,6460,6460,6460,6460,0
|
|
20230721,180300,1783647880,6460,6460,6460,6460,0
|
|
20230721,180200,1783647880,6460,6460,6460,6460,0
|
|
20230721,180100,1783647880,6460,6460,6460,6460,0
|
|
20230721,180000,1783647880,6460,6460,6460,6460,0
|
|
20230721,175900,1783647880,6460,6460,6460,6460,0
|
|
20230721,175800,1783647880,6460,6460,6460,6460,0
|
|
20230721,175700,1783647880,6460,6460,6460,6460,1499
|
|
20230721,175600,1783647880,6460,6460,6460,6460,0
|
|
20230721,175500,1783647880,6460,6460,6460,6460,0
|
|
20230721,175400,1783647880,6460,6460,6460,6460,0
|
|
20230721,175300,1783647880,6460,6460,6460,6460,0
|
|
20230721,175200,1783647880,6460,6460,6460,6460,0
|
|
20230721,175100,1783647880,6460,6460,6460,6460,0
|
|
20230721,175000,1783647880,6460,6460,6460,6460,0
|
|
20230721,174900,1783647880,6460,6460,6460,6460,0
|
|
20230721,174800,1783647880,6460,6460,6460,6460,0
|
|
20230721,174700,1783647880,6460,6460,6460,6460,0
|
|
20230721,174600,1783647880,6460,6460,6460,6460,0
|
|
20230721,174500,1783647880,6460,6460,6460,6460,0
|
|
20230721,174400,1783647880,6460,6460,6460,6460,0
|
|
20230721,174300,1783647880,6460,6460,6460,6460,0
|
|
20230721,174200,1783647880,6460,6460,6460,6460,0
|
|
20230721,174100,1783647880,6460,6460,6460,6460,0
|
|
20230721,174000,1783647880,6460,6460,6460,6460,0
|
|
20230721,173900,1783647880,6460,6460,6460,6460,0
|
|
20230721,173800,1783647880,6460,6460,6460,6460,0
|
|
20230721,173700,1783647880,6460,6460,6460,6460,0
|
|
20230721,173600,1783647880,6460,6460,6460,6460,0
|
|
20230721,173500,1783647880,6460,6460,6460,6460,0
|
|
20230721,173400,1783647880,6460,6460,6460,6460,0
|
|
20230721,173300,1783647880,6460,6460,6460,6460,0
|
|
20230721,173200,1783647880,6460,6460,6460,6460,0
|
|
20230721,173100,1783647880,6460,6460,6460,6460,0
|
|
20230721,173000,1783647880,6460,6460,6460,6460,0
|
|
20230721,172900,1783647880,6460,6460,6460,6460,0
|
|
20230721,172800,1783647880,6460,6460,6460,6460,0
|
|
20230721,172700,1783647880,6460,6460,6460,6460,1499
|
|
20230721,172600,1783647880,6460,6460,6460,6460,0
|
|
20230721,172500,1783647880,6460,6460,6460,6460,0
|
|
20230721,172400,1783647880,6460,6460,6460,6460,0
|
|
20230721,172300,1783647880,6460,6460,6460,6460,0
|
|
20230721,172200,1783647880,6460,6460,6460,6460,0
|
|
20230721,172100,1783647880,6460,6460,6460,6460,0
|
|
20230721,172000,1783647880,6460,6460,6460,6460,0
|
|
20230721,171900,1783647880,6460,6460,6460,6460,0
|
|
20230721,171800,1783647880,6460,6460,6460,6460,0
|
|
20230721,171700,1783647880,6460,6460,6460,6460,0
|
|
20230721,171600,1783647880,6460,6460,6460,6460,0
|
|
20230721,171500,1783647880,6460,6460,6460,6460,0
|
|
20230721,171400,1783647880,6460,6460,6460,6460,0
|
|
20230721,171300,1783647880,6460,6460,6460,6460,0
|
|
20230721,171200,1783647880,6460,6460,6460,6460,0
|
|
20230721,171100,1783647880,6460,6460,6460,6460,0
|
|
20230721,171000,1783647880,6460,6460,6460,6460,0
|
|
20230721,170900,1783647880,6460,6460,6460,6460,0
|
|
20230721,170800,1783647880,6460,6460,6460,6460,0
|
|
20230721,170700,1783647880,6460,6460,6460,6460,0
|
|
20230721,170600,1783647880,6460,6460,6460,6460,0
|
|
20230721,170500,1783647880,6460,6460,6460,6460,0
|
|
20230721,170400,1783647880,6460,6460,6460,6460,0
|
|
20230721,170300,1783647880,6460,6460,6460,6460,0
|
|
20230721,170200,1783647880,6460,6460,6460,6460,0
|
|
20230721,170100,1783647880,6460,6460,6460,6460,0
|
|
20230721,170000,1783647880,6460,6460,6460,6460,0
|
|
20230721,165900,1783647880,6460,6460,6460,6460,0
|
|
20230721,165800,1783647880,6460,6460,6460,6460,0
|
|
20230721,165700,1783647880,6460,6460,6460,6460,1499
|
|
20230721,165600,1783647880,6460,6460,6460,6460,0
|
|
20230721,165500,1783647880,6460,6460,6460,6460,0
|
|
20230721,165400,1783647880,6460,6460,6460,6460,0
|
|
20230721,165300,1783647880,6460,6460,6460,6460,0
|
|
20230721,165200,1783647880,6460,6460,6460,6460,0
|
|
20230721,165100,1783647880,6460,6460,6460,6460,0
|
|
20230721,165000,1783647880,6460,6460,6460,6460,0
|
|
20230721,164900,1783647880,6460,6460,6460,6460,0
|
|
20230721,164800,1783647880,6460,6460,6460,6460,0
|
|
20230721,164700,1783647880,6460,6460,6460,6460,0
|
|
20230721,164600,1783647880,6460,6460,6460,6460,0
|
|
20230721,164500,1783647880,6460,6460,6460,6460,0
|
|
20230721,164400,1783647880,6460,6460,6460,6460,0
|
|
20230721,164300,1783647880,6460,6460,6460,6460,0
|
|
20230721,164200,1783647880,6460,6460,6460,6460,0
|
|
20230721,164100,1783647880,6460,6460,6460,6460,0
|
|
20230721,164000,1783647880,6460,6460,6460,6460,0
|
|
20230721,163900,1783647880,6460,6460,6460,6460,0
|
|
20230721,163800,1783647880,6460,6460,6460,6460,0
|
|
20230721,163700,1783647880,6460,6460,6460,6460,0
|
|
20230721,163600,1783647880,6460,6460,6460,6460,0
|
|
20230721,163500,1783647880,6460,6460,6460,6460,0
|
|
20230721,163400,1783647880,6460,6460,6460,6460,0
|
|
20230721,163300,1783647880,6460,6460,6460,6460,0
|
|
20230721,163200,1783647880,6460,6460,6460,6460,0
|
|
20230721,163100,1783647880,6460,6460,6460,6460,0
|
|
20230721,163000,1783647880,6460,6460,6460,6460,0
|
|
20230721,162900,1783647880,6460,6460,6460,6460,0
|
|
20230721,162800,1783647880,6460,6460,6460,6460,0
|
|
20230721,162700,1783647880,6460,6460,6460,6460,1499
|
|
20230721,162600,1783647880,6460,6460,6460,6460,0
|
|
20230721,162500,1783647880,6460,6460,6460,6460,0
|
|
20230721,162400,1783647880,6460,6460,6460,6460,0
|
|
20230721,162300,1783647880,6460,6460,6460,6460,0
|
|
20230721,162200,1783647880,6460,6460,6460,6460,0
|
|
20230721,162100,1783647880,6460,6460,6460,6460,0
|
|
20230721,162000,1783647880,6460,6460,6460,6460,0
|
|
20230721,161900,1783647880,6460,6460,6460,6460,0
|
|
20230721,161800,1783647880,6460,6460,6460,6460,0
|
|
20230721,161700,1783647880,6460,6460,6460,6460,0
|
|
20230721,161600,1783647880,6460,6460,6460,6460,0
|
|
20230721,161500,1783647880,6460,6460,6460,6460,0
|
|
20230721,161400,1783647880,6460,6460,6460,6460,0
|
|
20230721,161300,1783647880,6460,6460,6460,6460,0
|
|
20230721,161200,1783647880,6460,6460,6460,6460,0
|
|
20230721,161100,1783647880,6460,6460,6460,6460,0
|
|
20230721,161000,1783647880,6460,6460,6460,6460,0
|
|
20230721,160900,1783647880,6460,6460,6460,6460,0
|
|
20230721,160800,1783647880,6460,6460,6460,6460,0
|
|
20230721,160700,1783647880,6460,6460,6460,6460,0
|
|
20230721,160600,1783647880,6460,6460,6460,6460,0
|
|
20230721,160500,1783647880,6460,6460,6460,6460,0
|
|
20230721,160400,1783647880,6460,6460,6460,6460,0
|
|
20230721,160300,1783647880,6460,6460,6460,6460,0
|
|
20230721,160200,1783647880,6460,6460,6460,6460,0
|
|
20230721,160100,1783647880,6460,6460,6460,6460,0
|
|
20230721,160000,1783647880,6460,6460,6460,6460,0
|
|
20230721,155900,1783647880,6460,6460,6460,6460,0
|
|
20230721,155800,1783647880,6460,6460,6460,6460,0
|
|
20230721,155700,1783647880,6460,6460,6460,6460,1499
|
|
20230721,155600,1783647880,6460,6460,6460,6460,0
|
|
20230721,155500,1783647880,6460,6460,6460,6460,0
|
|
20230721,155400,1783647880,6460,6460,6460,6460,0
|
|
20230721,155300,1783647880,6460,6460,6460,6460,0
|
|
20230721,155200,1783647880,6460,6460,6460,6460,0
|
|
20230721,155100,1783647880,6460,6460,6460,6460,0
|
|
20230721,155000,1783647880,6460,6460,6460,6460,0
|
|
20230721,154900,1783647880,6460,6460,6460,6460,0
|
|
20230721,154800,1783647880,6460,6460,6460,6460,0
|
|
20230721,154700,1783647880,6460,6460,6460,6460,0
|
|
20230721,154600,1783647880,6460,6460,6460,6460,0
|
|
20230721,154500,1783647880,6460,6460,6460,6460,0
|
|
20230721,154400,1783647880,6460,6460,6460,6460,0
|
|
20230721,154300,1783647880,6460,6460,6460,6460,0
|
|
20230721,154200,1783647880,6460,6460,6460,6460,0
|
|
20230721,154100,1783647880,6460,6460,6460,6460,0
|
|
20230721,154000,1783647880,6460,6460,6460,6460,0
|
|
20230721,153900,1783647880,6460,6460,6460,6460,0
|
|
20230721,153800,1783647880,6460,6460,6460,6460,0
|
|
20230721,153700,1783647880,6460,6460,6460,6460,0
|
|
20230721,153600,1783647880,6460,6460,6460,6460,0
|
|
20230721,153500,1783647880,6460,6460,6460,6460,0
|
|
20230721,153400,1783647880,6460,6460,6460,6460,0
|
|
20230721,153300,1783647880,6460,6460,6460,6460,0
|
|
20230721,153200,1783647880,6460,6460,6460,6460,0
|
|
20230721,153100,1783647880,6460,6460,6460,6460,0
|
|
20230721,153000,1783647880,6460,6460,6460,6460,1499
|
|
20230721,152900,1773964340,6490,6490,6490,6490,0
|
|
20230721,152800,1773964340,6490,6490,6490,6490,0
|
|
20230721,152700,1773964340,6490,6490,6490,6490,0
|
|
20230721,152600,1773964340,6490,6490,6490,6490,0
|
|
20230721,152500,1773964340,6490,6490,6490,6490,0
|
|
20230721,152400,1773964340,6490,6490,6490,6490,0
|
|
20230721,152300,1773964340,6490,6490,6490,6490,0
|
|
20230721,152200,1773964340,6490,6490,6490,6490,0
|
|
20230721,152100,1773964340,6490,6490,6490,6490,0
|
|
20230721,152000,1773964340,6490,6490,6490,6490,0
|
|
20230721,151900,1773964340,6490,6480,6500,6470,932
|
|
20230721,151800,1767924490,6500,6480,6500,6480,292
|
|
20230721,151700,1766030130,6490,6510,6510,6490,1030
|
|
20230721,151600,1759343390,6490,6490,6490,6490,250
|
|
20230721,151500,1757720890,6500,6490,6500,6490,62
|
|
20230721,151400,1757317910,6500,6500,6520,6500,202
|
|
20230721,151300,1756004530,6510,6510,6510,6510,10
|
|
20230721,151200,1755939430,6510,6500,6510,6500,112
|
|
20230721,151100,1755211160,6510,6510,6510,6510,48
|
|
20230721,151000,1754898680,6500,6500,6510,6500,699
|
|
20230721,150900,1750354040,6480,6480,6480,6480,0
|
|
20230721,150800,1750354040,6480,6480,6480,6480,510
|
|
20230721,150700,1747049240,6480,6480,6490,6480,306
|
|
20230721,150600,1745065470,6480,6480,6480,6480,682
|
|
20230721,150500,1740646110,6480,6480,6480,6480,70
|
|
20230721,150400,1740192510,6480,6480,6480,6480,104
|
|
20230721,150300,1739518590,6480,6470,6480,6460,4331
|
|
20230721,150200,1711479700,6470,6480,6480,6470,468
|
|
20230721,150100,1708448440,6480,6480,6480,6480,10
|
|
20230721,150000,1708383640,6480,6480,6480,6480,54
|
|
20230721,145900,1708033720,6470,6460,6470,6460,77
|
|
20230721,145800,1707535630,6460,6480,6480,6450,2171
|
|
20230721,145700,1693484170,6480,6480,6480,6480,2
|
|
20230721,145600,1693471210,6480,6480,6480,6480,0
|
|
20230721,145500,1693471210,6480,6480,6480,6480,100
|
|
20230721,145400,1692823210,6480,6480,6480,6480,128
|
|
20230721,145300,1691993770,6490,6490,6490,6490,56
|
|
20230721,145200,1691630330,6490,6490,6490,6490,1380
|
|
20230721,145100,1682674130,6480,6490,6490,6480,250
|
|
20230721,145000,1681054100,6490,6490,6490,6490,0
|
|
20230721,144900,1681054100,6490,6480,6490,6480,56
|
|
20230721,144800,1680691200,6510,6510,6510,6510,110
|
|
20230721,144700,1679975100,6530,6530,6530,6510,1014
|
|
20230721,144600,1673373900,6540,6500,6540,6500,407
|
|
20230721,144500,1670726360,6500,6500,6500,6500,1
|
|
20230721,144400,1670719860,6490,6490,6490,6490,0
|
|
20230721,144300,1670719860,6490,6500,6500,6490,288
|
|
20230721,144200,1668849140,6480,6480,6480,6480,0
|
|
20230721,144100,1668849140,6480,6480,6480,6480,1
|
|
20230721,144000,1668842660,6480,6480,6480,6480,54
|
|
20230721,143900,1668492740,6470,6470,6470,6470,128
|
|
20230721,143800,1667664580,6470,6470,6470,6470,0
|
|
20230721,143700,1667664580,6470,6470,6470,6470,54
|
|
20230721,143600,1667315200,6490,6460,6490,6460,203
|
|
20230721,143500,1666002920,6470,6470,6470,6470,128
|
|
20230721,143400,1665174760,6490,6490,6500,6490,182
|
|
20230721,143300,1663992440,6490,6470,6500,6460,1120
|
|
20230721,143200,1656716340,6490,6450,6490,6450,635
|
|
20230721,143100,1652616030,6450,6490,6500,6450,788
|
|
20230721,143000,1647524200,6450,6490,6500,6450,1458
|
|
20230721,142900,1638108160,6460,6470,6500,6460,204
|
|
20230721,142800,1636786460,6440,6450,6450,6440,130
|
|
20230721,142700,1635948260,6470,6470,6470,6470,100
|
|
20230721,142600,1635301260,6490,6490,6490,6490,1
|
|
20230721,142500,1635294770,6470,6440,6470,6440,360
|
|
20230721,142400,1632972360,6450,6440,6450,6440,129
|
|
20230721,142300,1632141590,6440,6440,6440,6440,174
|
|
20230721,142200,1631021030,6450,6460,6460,6450,588
|
|
20230721,142100,1627227210,6500,6500,6500,6500,0
|
|
20230721,142000,1627227210,6500,6470,6500,6450,174
|
|
20230721,141900,1626102440,6460,6480,6500,6460,1665
|
|
20230721,141800,1615322080,6520,6490,6520,6480,95
|
|
20230721,141700,1614705460,6500,6500,6500,6500,0
|
|
20230721,141600,1614705460,6500,6470,6500,6470,250
|
|
20230721,141500,1613084340,6500,6500,6500,6500,76
|
|
20230721,141400,1612590340,6460,6530,6530,6460,57
|
|
20230721,141300,1612221920,6520,6470,6520,6470,306
|
|
20230721,141200,1610227470,6450,6470,6470,6450,428
|
|
20230721,141100,1607460220,6530,6520,6530,6520,60
|
|
20230721,141000,1607068570,6540,6480,6540,6480,510
|
|
20230721,140900,1603739710,6520,6530,6540,6520,88
|
|
20230721,140800,1603164400,6540,6540,6540,6530,238
|
|
20230721,140700,1601607890,6540,6500,6540,6500,214
|
|
20230721,140600,1600209690,6500,6560,6560,6500,28
|
|
20230721,140500,1600027280,6550,6510,6550,6470,818
|
|
20230721,140400,1594673200,6530,6510,6540,6510,423
|
|
20230721,140300,1591913760,6520,6520,6540,6500,1512
|
|
20230721,140200,1582052920,6550,6560,6560,6530,18
|
|
20230721,140100,1581935330,6550,6560,6560,6530,3924
|
|
20230721,140000,1556302770,6570,6570,6570,6560,7
|
|
20230721,135900,1556256800,6570,6550,6570,6550,205
|
|
20230721,135800,1554914030,6550,6550,6550,6550,1905
|
|
20230721,135700,1542436280,6550,6550,6550,6550,129
|
|
20230721,135600,1541591330,6550,6550,6550,6550,821
|
|
20230721,135500,1536213780,6530,6530,6530,6530,54
|
|
20230721,135400,1535861160,6530,6530,6530,6530,0
|
|
20230721,135300,1535861160,6530,6500,6530,6490,541
|
|
20230721,135200,1532333360,6490,6490,6500,6480,678
|
|
20230721,135100,1527933100,6490,6510,6510,6480,2156
|
|
20230721,135000,1513924540,6490,6480,6490,6460,87
|
|
20230721,134900,1513360350,6490,6480,6490,6470,493
|
|
20230721,134800,1510166030,6490,6490,6490,6490,55
|
|
20230721,134700,1509809080,6510,6510,6510,6500,2641
|
|
20230721,134600,1492638650,6500,6480,6500,6480,7
|
|
20230721,134500,1492593170,6490,6520,6530,6490,1667
|
|
20230721,134400,1481722310,6530,6520,6530,6520,1423
|
|
20230721,134300,1472439350,6520,6510,6520,6510,1711
|
|
20230721,134200,1461284780,6510,6470,6510,6470,2361
|
|
20230721,134100,1445949540,6460,6460,6460,6460,248
|
|
20230721,134000,1444347460,6460,6460,6460,6460,75
|
|
20230721,133900,1443862960,6460,6460,6460,6460,570
|
|
20230721,133800,1440180760,6430,6430,6430,6430,0
|
|
20230721,133700,1440180760,6430,6430,6430,6430,182
|
|
20230721,133600,1439010500,6440,6440,6440,6440,0
|
|
20230721,133500,1439010500,6440,6440,6440,6440,100
|
|
20230721,133400,1438366500,6440,6450,6450,6440,333
|
|
20230721,133300,1436221930,6450,6410,6450,6410,1784
|
|
20230721,133200,1424731350,6450,6430,6450,6420,321
|
|
20230721,133100,1422664250,6450,6450,6450,6450,1
|
|
20230721,133000,1422657800,6450,6450,6450,6390,203
|
|
20230721,132900,1421354770,6430,6440,6450,6430,84
|
|
20230721,132800,1420814190,6420,6440,6450,6420,557
|
|
20230721,132700,1417221850,6390,6390,6390,6390,0
|
|
20230721,132600,1417221850,6390,6420,6420,6390,182
|
|
20230721,132500,1416055390,6450,6450,6450,6440,50
|
|
20230721,132400,1415732910,6440,6450,6450,6440,19
|
|
20230721,132300,1415610480,6450,6450,6460,6440,217
|
|
20230721,132200,1414210860,6430,6420,6460,6420,301
|
|
20230721,132100,1412273510,6460,6460,6460,6460,0
|
|
20230721,132000,1412273510,6460,6460,6460,6460,0
|
|
20230721,131900,1412273510,6460,6410,6460,6410,201
|
|
20230721,131800,1410982170,6450,6410,6450,6410,301
|
|
20230721,131700,1409042880,6450,6430,6450,6430,40
|
|
20230721,131600,1408785520,6450,6410,6450,6400,482
|
|
20230721,131500,1405680240,6430,6350,6450,6350,1229
|
|
20230721,131400,1397775130,6350,6350,6350,6350,170
|
|
20230721,131300,1396695630,6360,6360,6360,6360,3
|
|
20230721,131200,1396676550,6360,6360,6360,6360,10
|
|
20230721,131100,1396612950,6350,6360,6360,6350,80
|
|
20230721,131000,1396104290,6360,6360,6360,6360,210
|
|
20230721,130900,1394768690,6350,6360,6360,6350,131
|
|
20230721,130800,1393935850,6360,6370,6370,6360,608
|
|
20230721,130700,1390068370,6390,6370,6390,6360,321
|
|
20230721,130600,1388021070,6360,6360,6360,6360,0
|
|
20230721,130500,1388021070,6360,6360,6360,6360,0
|
|
20230721,130400,1388021070,6360,6360,6360,6360,611
|
|
20230721,130300,1384135110,6360,6360,6360,6360,128
|
|
20230721,130200,1383321030,6360,6360,6360,6360,0
|
|
20230721,130100,1383321030,6360,6360,6360,6360,10
|
|
20230721,130000,1383257430,6360,6360,6360,6360,104
|
|
20230721,125900,1382595990,6360,6360,6370,6360,190
|
|
20230721,125800,1381387070,6390,6390,6390,6390,5
|
|
20230721,125700,1381355120,6390,6390,6390,6390,5
|
|
20230721,125600,1381323170,6350,6350,6350,6350,50
|
|
20230721,125500,1381005670,6350,6360,6360,6350,738
|
|
20230721,125400,1376316500,6350,6360,6360,6350,640
|
|
20230721,125300,1372252000,6390,6380,6390,6380,1224
|
|
20230721,125200,1364435880,6350,6350,6360,6350,1052
|
|
20230721,125100,1357754750,6360,6370,6380,6360,728
|
|
20230721,125000,1353113950,6340,6340,6340,6340,2
|
|
20230721,124900,1353101270,6330,6330,6330,6330,982
|
|
20230721,124800,1346885210,6330,6330,6330,6330,0
|
|
20230721,124700,1346885210,6330,6380,6390,6330,197
|
|
20230721,124600,1345637400,6390,6390,6390,6390,3
|
|
20230721,124500,1345618230,6330,6330,6330,6330,230
|
|
20230721,124400,1344162330,6330,6320,6330,6320,182
|
|
20230721,124300,1343011550,6320,6320,6320,6320,0
|
|
20230721,124200,1343011550,6320,6360,6360,6320,317
|
|
20230721,124100,1341004480,6350,6360,6360,6350,964
|
|
20230721,124000,1334882280,6350,6360,6360,6350,129
|
|
20230721,123900,1334062390,6350,6350,6350,6350,0
|
|
20230721,123800,1334062390,6350,6350,6350,6350,0
|
|
20230721,123700,1334062390,6350,6350,6350,6350,55
|
|
20230721,123600,1333713140,6340,6360,6360,6340,128
|
|
20230721,123500,1332900600,6360,6360,6360,6360,0
|
|
20230721,123400,1332900600,6360,6360,6360,6360,0
|
|
20230721,123300,1332900600,6360,6360,6360,6360,54
|
|
20230721,123200,1332557160,6350,6380,6400,6350,704
|
|
20230721,123100,1328067740,6380,6380,6380,6380,45
|
|
20230721,123000,1327780640,6380,6380,6380,6370,13
|
|
20230721,122900,1327697710,6370,6370,6370,6370,0
|
|
20230721,122800,1327697710,6370,6380,6380,6370,128
|
|
20230721,122700,1326882030,6400,6400,6400,6400,0
|
|
20230721,122600,1326882030,6400,6380,6400,6380,598
|
|
20230721,122500,1323057710,6380,6380,6380,6380,10
|
|
20230721,122400,1322993910,6370,6380,6380,6370,129
|
|
20230721,122300,1322171470,6370,6360,6370,6360,1759
|
|
20230721,122200,1310967190,6340,6340,6340,6340,0
|
|
20230721,122100,1310967190,6340,6350,6350,6340,200
|
|
20230721,122000,1309699070,6350,6350,6350,6350,128
|
|
20230721,121900,1308886270,6350,6350,6350,6350,200
|
|
20230721,121800,1307616270,6360,6360,6360,6360,0
|
|
20230721,121700,1307616270,6360,6350,6360,6350,240
|
|
20230721,121600,1306091150,6350,6350,6350,6350,0
|
|
20230721,121500,1306091150,6350,6350,6350,6350,0
|
|
20230721,121400,1306091150,6350,6350,6350,6350,54
|
|
20230721,121300,1305748250,6340,6340,6340,6340,129
|
|
20230721,121200,1304930390,6330,6330,6330,6330,0
|
|
20230721,121100,1304930390,6330,6330,6330,6330,0
|
|
20230721,121000,1304930390,6330,6330,6330,6330,54
|
|
20230721,120900,1304588570,6310,6310,6350,6310,525
|
|
20230721,120800,1301261900,6310,6310,6310,6310,0
|
|
20230721,120700,1301261900,6310,6310,6310,6310,0
|
|
20230721,120600,1301261900,6310,6310,6310,6310,54
|
|
20230721,120500,1300921160,6300,6300,6300,6300,128
|
|
20230721,120400,1300114760,6300,6300,6300,6300,0
|
|
20230721,120300,1300114760,6300,6300,6300,6300,54
|
|
20230721,120200,1299774560,6350,6350,6350,6350,1
|
|
20230721,120100,1299768210,6280,6300,6300,6280,129
|
|
20230721,120000,1298957530,6300,6300,6300,6290,1048
|
|
20230721,115900,1292355610,6310,6330,6330,6300,3146
|
|
20230721,115800,1272481270,6330,6340,6340,6330,1487
|
|
20230721,115700,1263054840,6340,6370,6370,6340,2940
|
|
20230721,115600,1244346100,6370,6370,6370,6360,3310
|
|
20230721,115500,1223263290,6370,6380,6390,6370,1473
|
|
20230721,115400,1213873900,6400,6390,6400,6380,857
|
|
20230721,115300,1208399160,6400,6380,6400,6380,777
|
|
20230721,115200,1203435900,6380,6390,6390,6380,529
|
|
20230721,115100,1200059690,6390,6390,6450,6390,2418
|
|
20230721,115000,1184534490,6350,6350,6350,6350,128
|
|
20230721,114900,1183721690,6350,6350,6350,6350,0
|
|
20230721,114800,1183721690,6350,6350,6350,6350,836
|
|
20230721,114700,1178413090,6350,6360,6360,6350,55
|
|
20230721,114600,1178063300,6340,6350,6350,6340,758
|
|
20230721,114500,1173255520,6350,6320,6350,6320,1435
|
|
20230721,114400,1164153960,6320,6310,6320,6310,82
|
|
20230721,114300,1163635730,6320,6320,6320,6320,0
|
|
20230721,114200,1163635730,6320,6320,6320,6310,332
|
|
20230721,114100,1161539410,6320,6320,6320,6320,460
|
|
20230721,114000,1158632210,6330,6350,6350,6330,1352
|
|
20230721,113900,1150062010,6350,6350,6350,6350,214
|
|
20230721,113800,1148703110,6350,6370,6380,6350,953
|
|
20230721,113700,1142631060,6370,6390,6400,6370,1611
|
|
20230721,113600,1132321910,6360,6390,6390,6350,127
|
|
20230721,113500,1131512040,6350,6310,6350,6310,688
|
|
20230721,113400,1127149850,6310,6290,6320,6290,1690
|
|
20230721,113300,1116488200,6290,6250,6290,6250,2030
|
|
20230721,113200,1103722480,6290,6290,6290,6290,0
|
|
20230721,113100,1103722480,6290,6290,6290,6290,0
|
|
20230721,113000,1103722480,6290,6250,6310,6250,955
|
|
20230721,112900,1097716460,6250,6240,6250,6240,133
|
|
20230721,112800,1096885320,6240,6240,6240,6240,115
|
|
20230721,112700,1096167720,6250,6230,6300,6230,597
|
|
20230721,112600,1092429470,6230,6220,6230,6220,239
|
|
20230721,112500,1090942560,6220,6220,6220,6220,84
|
|
20230721,112400,1090420080,6230,6220,6230,6220,2157
|
|
20230721,112300,1076983610,6230,6210,6230,6210,304
|
|
20230721,112200,1075092420,6220,6230,6230,6220,600
|
|
20230721,112100,1071355370,6230,6220,6230,6220,376
|
|
20230721,112000,1069015890,6230,6230,6230,6230,533
|
|
20230721,111900,1065695300,6230,6200,6230,6200,1171
|
|
20230721,111800,1058404980,6200,6190,6210,6190,647
|
|
20230721,111700,1054390140,6190,6170,6190,6170,148
|
|
20230721,111600,1053475060,6170,6180,6180,6170,115
|
|
20230721,111500,1052765460,6180,6160,6210,6160,1501
|
|
20230721,111400,1043474310,6170,6170,6170,6170,820
|
|
20230721,111300,1038414910,6170,6170,6170,6160,1686
|
|
20230721,111200,1028017340,6170,6170,6200,6170,1084
|
|
20230721,111100,1021305960,6170,6170,6180,6160,1687
|
|
20230721,111000,1010907040,6170,6170,6170,6170,836
|
|
20230721,110900,1005748920,6180,6180,6180,6180,451
|
|
20230721,110800,1002961740,6210,6160,6220,6150,1239
|
|
20230721,110700,995316770,6160,6140,6160,6130,2034
|
|
20230721,110600,982814050,6140,6100,6140,6090,2833
|
|
20230721,110500,965507200,6090,6100,6100,6090,645
|
|
20230721,110400,961578610,6100,6120,6120,6100,9222
|
|
20230721,110300,905292200,6120,6170,6180,6120,8003
|
|
20230721,110200,856163070,6170,6180,6180,6170,1119
|
|
20230721,110100,849250180,6180,6180,6180,6180,1024
|
|
20230721,110000,842921860,6200,6190,6200,6180,619
|
|
20230721,105900,839094300,6190,6190,6200,6190,1041
|
|
20230721,105800,832643420,6190,6190,6200,6170,3713
|
|
20230721,105700,809676780,6200,6200,6200,6200,400
|
|
20230721,105600,807196780,6190,6210,6210,6180,2139
|
|
20230721,105500,793949710,6200,6210,6210,6200,452
|
|
20230721,105400,791142930,6210,6210,6210,6210,485
|
|
20230721,105300,788131080,6210,6200,6210,6200,2177
|
|
20230721,105200,774623670,6200,6200,6200,6200,400
|
|
20230721,105100,772143670,6200,6190,6200,6190,767
|
|
20230721,105000,767389350,6190,6190,6200,6190,859
|
|
20230721,104900,762068100,6190,6190,6210,6190,1901
|
|
20230721,104800,750297910,6200,6200,6200,6190,1461
|
|
20230721,104700,741240990,6200,6200,6200,6180,2411
|
|
20230721,104600,726295800,6200,6200,6200,6190,2177
|
|
20230721,104500,712801020,6200,6310,6310,6200,21181
|
|
20230721,104400,580970790,6310,6320,6330,6310,733
|
|
20230721,104300,576340400,6320,6310,6320,6310,207
|
|
20230721,104200,575032360,6310,6310,6310,6310,18
|
|
20230721,104100,574918780,6300,6310,6320,6300,5369
|
|
20230721,104000,541079680,6320,6320,6330,6320,642
|
|
20230721,103900,537021230,6320,6360,6360,6320,1420
|
|
20230721,103800,528022350,6350,6360,6360,6350,2742
|
|
20230721,103700,510600320,6350,6430,6440,6350,17495
|
|
20230721,103600,398726040,6430,6450,6450,6430,7173
|
|
20230721,103500,352518080,6460,6460,6470,6460,1102
|
|
20230721,103400,345399150,6460,6460,6460,6460,54
|
|
20230721,103300,345050310,6450,6450,6450,6450,661
|
|
20230721,103200,340786860,6460,6460,6460,6460,139
|
|
20230721,103100,339888920,6460,6460,6460,6460,161
|
|
20230721,103000,338848860,6450,6450,6450,6450,96
|
|
20230721,102900,338229660,6460,6460,6460,6460,249
|
|
20230721,102800,336621120,6470,6470,6470,6470,1984
|
|
20230721,102700,323784640,6470,6470,6470,6470,36
|
|
20230721,102600,323551720,6470,6470,6470,6470,169
|
|
20230721,102500,322458290,6480,6480,6480,6470,814
|
|
20230721,102400,317184840,6480,6480,6480,6480,1098
|
|
20230721,102300,310069800,6480,6480,6480,6480,10
|
|
20230721,102200,310005000,6480,6480,6480,6480,94
|
|
20230721,102100,309395880,6480,6470,6480,6470,211
|
|
20230721,102000,308028820,6470,6470,6470,6470,127
|
|
20230721,101900,307207130,6470,6470,6470,6470,426
|
|
20230721,101800,304450910,6470,6480,6480,6470,89
|
|
20230721,101700,303875070,6470,6480,6490,6470,204
|
|
20230721,101600,302554420,6480,6480,6490,6480,101
|
|
20230721,101500,301899930,6480,6480,6480,6480,0
|
|
20230721,101400,301899930,6480,6470,6480,6470,269
|
|
20230721,101300,300158100,6490,6490,6490,6490,0
|
|
20230721,101200,300158100,6490,6470,6490,6470,77
|
|
20230721,101100,299659840,6460,6460,6460,6450,141
|
|
20230721,101000,298749850,6460,6470,6470,6450,225
|
|
20230721,100900,297297570,6470,6470,6470,6470,97
|
|
20230721,100800,296669980,6470,6460,6470,6460,98
|
|
20230721,100700,296036890,6450,6460,6460,6450,271
|
|
20230721,100600,294288390,6450,6450,6450,6450,402
|
|
20230721,100500,291695490,6460,6450,6460,6450,159
|
|
20230721,100400,290669370,6450,6450,6450,6450,7
|
|
20230721,100300,290624220,6450,6450,6450,6450,81
|
|
20230721,100200,290101770,6450,6450,6450,6450,129
|
|
20230721,100100,289269720,6450,6450,6450,6450,90
|
|
20230721,100000,288689220,6450,6460,6460,6450,611
|
|
20230721,095900,284747210,6490,6460,6490,6460,66
|
|
20230721,095800,284320750,6460,6460,6460,6450,235
|
|
20230721,095700,282803940,6460,6450,6460,6450,117
|
|
20230721,095600,282048730,6450,6450,6450,6450,178
|
|
20230721,095500,280900630,6450,6450,6450,6450,1500
|
|
20230721,095400,271225630,6450,6450,6450,6450,318
|
|
20230721,095300,269174530,6450,6450,6450,6450,0
|
|
20230721,095200,269174530,6450,6460,6460,6450,90
|
|
20230721,095100,268593230,6460,6460,6460,6460,184
|
|
20230721,095000,267404590,6460,6460,6460,6460,85
|
|
20230721,094900,266855490,6460,6460,6460,6460,168
|
|
20230721,094800,265770210,6450,6450,6450,6450,375
|
|
20230721,094700,263351460,6450,6450,6450,6450,128
|
|
20230721,094600,262525860,6490,6450,6490,6450,63
|
|
20230721,094500,262117680,6480,6460,6480,6460,100
|
|
20230721,094400,261471420,6480,6460,6480,6460,200
|
|
20230721,094300,260176670,6450,6450,6450,6450,332
|
|
20230721,094200,258035270,6490,6450,6490,6450,275
|
|
20230721,094100,256256130,6450,6440,6450,6440,145
|
|
20230721,094000,255321780,6480,6480,6480,6480,0
|
|
20230721,093900,255321780,6480,6450,6480,6450,1570
|
|
20230721,093800,245186620,6480,6480,6480,6480,500
|
|
20230721,093700,241946620,6480,6480,6480,6470,1150
|
|
20230721,093600,234496070,6480,6470,6480,6460,706
|
|
20230721,093500,229922290,6450,6500,6500,6450,378
|
|
20230721,093400,227481690,6500,6460,6500,6460,319
|
|
20230721,093300,225417240,6450,6450,6450,6450,139
|
|
20230721,093200,224520690,6440,6470,6470,6440,1529
|
|
20230721,093100,214653600,6520,6520,6520,6520,357
|
|
20230721,093000,212325960,6530,6510,6530,6480,201
|
|
20230721,092900,211018070,6520,6450,6520,6450,400
|
|
20230721,092800,208427670,6450,6460,6460,6450,427
|
|
20230721,092700,205671260,6460,6460,6460,6460,67
|
|
20230721,092600,205238440,6460,6470,6470,6460,120
|
|
20230721,092500,204463070,6470,6460,6470,6460,3
|
|
20230721,092400,204443680,6460,6450,6460,6450,132
|
|
20230721,092300,203592260,6450,6450,6450,6450,0
|
|
20230721,092200,203592260,6450,6440,6450,6440,106
|
|
20230721,092100,202909470,6440,6440,6440,6440,522
|
|
20230721,092000,199547790,6440,6440,6440,6440,223
|
|
20230721,091900,198111670,6440,6450,6450,6440,203
|
|
20230721,091800,196802540,6460,6460,6460,6460,317
|
|
20230721,091700,194754720,6460,6460,6460,6460,693
|
|
20230721,091600,190277940,6460,6460,6460,6460,228
|
|
20230721,091500,188805060,6460,6480,6480,6450,2525
|
|
20230721,091400,172492740,6480,6520,6520,6480,3191
|
|
20230721,091300,151770310,6520,6530,6540,6520,3222
|
|
20230721,091200,130747090,6540,6570,6570,6530,1345
|
|
20230721,091100,121938560,6570,6540,6570,6540,2332
|
|
20230721,091000,106653070,6530,6530,6530,6530,50
|
|
20230721,090900,106326570,6520,6550,6550,6520,55
|
|
20230721,090800,105967940,6510,6520,6520,6510,190
|
|
20230721,090700,104729240,6520,6560,6560,6520,260
|
|
20230721,090600,103033700,6520,6530,6550,6520,753
|
|
20230721,090500,98109880,6520,6480,6520,6480,371
|
|
20230721,090400,95693110,6450,6390,6450,6390,453
|
|
20230721,090300,92777890,6380,6420,6420,6250,9502
|
|
20230721,090200,32558190,6420,6420,6420,6420,261
|
|
20230721,090100,30882570,6420,6430,6430,6420,1429
|
|
20230721,090000,21702220,6430,6520,6520,6430,3344
|