674 lines
35 KiB
CSV
674 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,201100,1741427690,12750,12750,12750,12750,3006
|
|
20230721,201000,1741427690,12750,12750,12750,12750,0
|
|
20230721,200900,1741427690,12750,12750,12750,12750,0
|
|
20230721,200800,1741427690,12750,12750,12750,12750,0
|
|
20230721,200700,1741427690,12750,12750,12750,12750,0
|
|
20230721,200600,1741427690,12750,12750,12750,12750,0
|
|
20230721,200500,1741427690,12750,12750,12750,12750,0
|
|
20230721,200400,1741427690,12750,12750,12750,12750,0
|
|
20230721,200300,1741427690,12750,12750,12750,12750,0
|
|
20230721,200200,1741427690,12750,12750,12750,12750,0
|
|
20230721,200100,1741427690,12750,12750,12750,12750,0
|
|
20230721,200000,1741427690,12750,12750,12750,12750,0
|
|
20230721,195900,1741427690,12750,12750,12750,12750,0
|
|
20230721,195800,1741427690,12750,12750,12750,12750,0
|
|
20230721,195700,1741427690,12750,12750,12750,12750,0
|
|
20230721,195600,1741427690,12750,12750,12750,12750,0
|
|
20230721,195500,1741427690,12750,12750,12750,12750,0
|
|
20230721,195400,1741427690,12750,12750,12750,12750,0
|
|
20230721,195300,1741427690,12750,12750,12750,12750,0
|
|
20230721,195200,1741427690,12750,12750,12750,12750,0
|
|
20230721,195100,1741427690,12750,12750,12750,12750,0
|
|
20230721,195000,1741427690,12750,12750,12750,12750,0
|
|
20230721,194900,1741427690,12750,12750,12750,12750,0
|
|
20230721,194800,1741427690,12750,12750,12750,12750,0
|
|
20230721,194700,1741427690,12750,12750,12750,12750,0
|
|
20230721,194600,1741427690,12750,12750,12750,12750,0
|
|
20230721,194500,1741427690,12750,12750,12750,12750,0
|
|
20230721,194400,1741427690,12750,12750,12750,12750,0
|
|
20230721,194300,1741427690,12750,12750,12750,12750,0
|
|
20230721,194200,1741427690,12750,12750,12750,12750,0
|
|
20230721,194100,1741427690,12750,12750,12750,12750,3006
|
|
20230721,194000,1741427690,12750,12750,12750,12750,0
|
|
20230721,193900,1741427690,12750,12750,12750,12750,0
|
|
20230721,193800,1741427690,12750,12750,12750,12750,0
|
|
20230721,193700,1741427690,12750,12750,12750,12750,0
|
|
20230721,193600,1741427690,12750,12750,12750,12750,0
|
|
20230721,193500,1741427690,12750,12750,12750,12750,0
|
|
20230721,193400,1741427690,12750,12750,12750,12750,0
|
|
20230721,193300,1741427690,12750,12750,12750,12750,0
|
|
20230721,193200,1741427690,12750,12750,12750,12750,0
|
|
20230721,193100,1741427690,12750,12750,12750,12750,0
|
|
20230721,193000,1741427690,12750,12750,12750,12750,0
|
|
20230721,192900,1741427690,12750,12750,12750,12750,0
|
|
20230721,192800,1741427690,12750,12750,12750,12750,0
|
|
20230721,192700,1741427690,12750,12750,12750,12750,0
|
|
20230721,192600,1741427690,12750,12750,12750,12750,0
|
|
20230721,192500,1741427690,12750,12750,12750,12750,0
|
|
20230721,192400,1741427690,12750,12750,12750,12750,0
|
|
20230721,192300,1741427690,12750,12750,12750,12750,0
|
|
20230721,192200,1741427690,12750,12750,12750,12750,0
|
|
20230721,192100,1741427690,12750,12750,12750,12750,0
|
|
20230721,192000,1741427690,12750,12750,12750,12750,0
|
|
20230721,191900,1741427690,12750,12750,12750,12750,0
|
|
20230721,191800,1741427690,12750,12750,12750,12750,0
|
|
20230721,191700,1741427690,12750,12750,12750,12750,0
|
|
20230721,191600,1741427690,12750,12750,12750,12750,0
|
|
20230721,191500,1741427690,12750,12750,12750,12750,0
|
|
20230721,191400,1741427690,12750,12750,12750,12750,0
|
|
20230721,191300,1741427690,12750,12750,12750,12750,0
|
|
20230721,191200,1741427690,12750,12750,12750,12750,0
|
|
20230721,191100,1741427690,12750,12750,12750,12750,3006
|
|
20230721,191000,1741427690,12750,12750,12750,12750,0
|
|
20230721,190900,1741427690,12750,12750,12750,12750,0
|
|
20230721,190800,1741427690,12750,12750,12750,12750,0
|
|
20230721,190700,1741427690,12750,12750,12750,12750,0
|
|
20230721,190600,1741427690,12750,12750,12750,12750,0
|
|
20230721,190500,1741427690,12750,12750,12750,12750,0
|
|
20230721,190400,1741427690,12750,12750,12750,12750,0
|
|
20230721,190300,1741427690,12750,12750,12750,12750,0
|
|
20230721,190200,1741427690,12750,12750,12750,12750,0
|
|
20230721,190100,1741427690,12750,12750,12750,12750,0
|
|
20230721,190000,1741427690,12750,12750,12750,12750,0
|
|
20230721,185900,1741427690,12750,12750,12750,12750,0
|
|
20230721,185800,1741427690,12750,12750,12750,12750,0
|
|
20230721,185700,1741427690,12750,12750,12750,12750,0
|
|
20230721,185600,1741427690,12750,12750,12750,12750,0
|
|
20230721,185500,1741427690,12750,12750,12750,12750,0
|
|
20230721,185400,1741427690,12750,12750,12750,12750,0
|
|
20230721,185300,1741427690,12750,12750,12750,12750,0
|
|
20230721,185200,1741427690,12750,12750,12750,12750,0
|
|
20230721,185100,1741427690,12750,12750,12750,12750,0
|
|
20230721,185000,1741427690,12750,12750,12750,12750,0
|
|
20230721,184900,1741427690,12750,12750,12750,12750,0
|
|
20230721,184800,1741427690,12750,12750,12750,12750,0
|
|
20230721,184700,1741427690,12750,12750,12750,12750,0
|
|
20230721,184600,1741427690,12750,12750,12750,12750,0
|
|
20230721,184500,1741427690,12750,12750,12750,12750,0
|
|
20230721,184400,1741427690,12750,12750,12750,12750,0
|
|
20230721,184300,1741427690,12750,12750,12750,12750,0
|
|
20230721,184200,1741427690,12750,12750,12750,12750,0
|
|
20230721,184100,1741427690,12750,12750,12750,12750,3006
|
|
20230721,184000,1741427690,12750,12750,12750,12750,0
|
|
20230721,183900,1741427690,12750,12750,12750,12750,0
|
|
20230721,183800,1741427690,12750,12750,12750,12750,0
|
|
20230721,183700,1741427690,12750,12750,12750,12750,0
|
|
20230721,183600,1741427690,12750,12750,12750,12750,0
|
|
20230721,183500,1741427690,12750,12750,12750,12750,0
|
|
20230721,183400,1741427690,12750,12750,12750,12750,0
|
|
20230721,183300,1741427690,12750,12750,12750,12750,0
|
|
20230721,183200,1741427690,12750,12750,12750,12750,0
|
|
20230721,183100,1741427690,12750,12750,12750,12750,0
|
|
20230721,183000,1741427690,12750,12750,12750,12750,0
|
|
20230721,182900,1741427690,12750,12750,12750,12750,0
|
|
20230721,182800,1741427690,12750,12750,12750,12750,0
|
|
20230721,182700,1741427690,12750,12750,12750,12750,0
|
|
20230721,182600,1741427690,12750,12750,12750,12750,0
|
|
20230721,182500,1741427690,12750,12750,12750,12750,0
|
|
20230721,182400,1741427690,12750,12750,12750,12750,0
|
|
20230721,182300,1741427690,12750,12750,12750,12750,0
|
|
20230721,182200,1741427690,12750,12750,12750,12750,0
|
|
20230721,182100,1741427690,12750,12750,12750,12750,0
|
|
20230721,182000,1741427690,12750,12750,12750,12750,0
|
|
20230721,181900,1741427690,12750,12750,12750,12750,0
|
|
20230721,181800,1741427690,12750,12750,12750,12750,0
|
|
20230721,181700,1741427690,12750,12750,12750,12750,0
|
|
20230721,181600,1741427690,12750,12750,12750,12750,0
|
|
20230721,181500,1741427690,12750,12750,12750,12750,0
|
|
20230721,181400,1741427690,12750,12750,12750,12750,0
|
|
20230721,181300,1741427690,12750,12750,12750,12750,0
|
|
20230721,181200,1741427690,12750,12750,12750,12750,0
|
|
20230721,181100,1741427690,12750,12750,12750,12750,3006
|
|
20230721,181000,1741427690,12750,12750,12750,12750,0
|
|
20230721,180900,1741427690,12750,12750,12750,12750,0
|
|
20230721,180800,1741427690,12750,12750,12750,12750,0
|
|
20230721,180700,1741427690,12750,12750,12750,12750,0
|
|
20230721,180600,1741427690,12750,12750,12750,12750,0
|
|
20230721,180500,1741427690,12750,12750,12750,12750,0
|
|
20230721,180400,1741427690,12750,12750,12750,12750,0
|
|
20230721,180300,1741427690,12750,12750,12750,12750,0
|
|
20230721,180200,1741427690,12750,12750,12750,12750,0
|
|
20230721,180100,1741427690,12750,12750,12750,12750,0
|
|
20230721,180000,1741427690,12750,12750,12750,12750,0
|
|
20230721,175900,1741427690,12750,12750,12750,12750,0
|
|
20230721,175800,1741427690,12750,12750,12750,12750,0
|
|
20230721,175700,1741427690,12750,12750,12750,12750,0
|
|
20230721,175600,1741427690,12750,12750,12750,12750,0
|
|
20230721,175500,1741427690,12750,12750,12750,12750,0
|
|
20230721,175400,1741427690,12750,12750,12750,12750,0
|
|
20230721,175300,1741427690,12750,12750,12750,12750,0
|
|
20230721,175200,1741427690,12750,12750,12750,12750,0
|
|
20230721,175100,1741427690,12750,12750,12750,12750,0
|
|
20230721,175000,1741427690,12750,12750,12750,12750,0
|
|
20230721,174900,1741427690,12750,12750,12750,12750,0
|
|
20230721,174800,1741427690,12750,12750,12750,12750,0
|
|
20230721,174700,1741427690,12750,12750,12750,12750,0
|
|
20230721,174600,1741427690,12750,12750,12750,12750,0
|
|
20230721,174500,1741427690,12750,12750,12750,12750,0
|
|
20230721,174400,1741427690,12750,12750,12750,12750,0
|
|
20230721,174300,1741427690,12750,12750,12750,12750,0
|
|
20230721,174200,1741427690,12750,12750,12750,12750,0
|
|
20230721,174100,1741427690,12750,12750,12750,12750,3006
|
|
20230721,174000,1741427690,12750,12750,12750,12750,0
|
|
20230721,173900,1741427690,12750,12750,12750,12750,0
|
|
20230721,173800,1741427690,12750,12750,12750,12750,0
|
|
20230721,173700,1741427690,12750,12750,12750,12750,0
|
|
20230721,173600,1741427690,12750,12750,12750,12750,0
|
|
20230721,173500,1741427690,12750,12750,12750,12750,0
|
|
20230721,173400,1741427690,12750,12750,12750,12750,0
|
|
20230721,173300,1741427690,12750,12750,12750,12750,0
|
|
20230721,173200,1741427690,12750,12750,12750,12750,0
|
|
20230721,173100,1741427690,12750,12750,12750,12750,0
|
|
20230721,173000,1741427690,12750,12750,12750,12750,0
|
|
20230721,172900,1741427690,12750,12750,12750,12750,0
|
|
20230721,172800,1741427690,12750,12750,12750,12750,0
|
|
20230721,172700,1741427690,12750,12750,12750,12750,0
|
|
20230721,172600,1741427690,12750,12750,12750,12750,0
|
|
20230721,172500,1741427690,12750,12750,12750,12750,0
|
|
20230721,172400,1741427690,12750,12750,12750,12750,0
|
|
20230721,172300,1741427690,12750,12750,12750,12750,0
|
|
20230721,172200,1741427690,12750,12750,12750,12750,0
|
|
20230721,172100,1741427690,12750,12750,12750,12750,0
|
|
20230721,172000,1741427690,12750,12750,12750,12750,0
|
|
20230721,171900,1741427690,12750,12750,12750,12750,0
|
|
20230721,171800,1741427690,12750,12750,12750,12750,0
|
|
20230721,171700,1741427690,12750,12750,12750,12750,0
|
|
20230721,171600,1741427690,12750,12750,12750,12750,0
|
|
20230721,171500,1741427690,12750,12750,12750,12750,0
|
|
20230721,171400,1741427690,12750,12750,12750,12750,0
|
|
20230721,171300,1741427690,12750,12750,12750,12750,0
|
|
20230721,171200,1741427690,12750,12750,12750,12750,0
|
|
20230721,171100,1741427690,12750,12750,12750,12750,3006
|
|
20230721,171000,1741427690,12750,12750,12750,12750,0
|
|
20230721,170900,1741427690,12750,12750,12750,12750,0
|
|
20230721,170800,1741427690,12750,12750,12750,12750,0
|
|
20230721,170700,1741427690,12750,12750,12750,12750,0
|
|
20230721,170600,1741427690,12750,12750,12750,12750,0
|
|
20230721,170500,1741427690,12750,12750,12750,12750,0
|
|
20230721,170400,1741427690,12750,12750,12750,12750,0
|
|
20230721,170300,1741427690,12750,12750,12750,12750,0
|
|
20230721,170200,1741427690,12750,12750,12750,12750,0
|
|
20230721,170100,1741427690,12750,12750,12750,12750,0
|
|
20230721,170000,1741427690,12750,12750,12750,12750,0
|
|
20230721,165900,1741427690,12750,12750,12750,12750,0
|
|
20230721,165800,1741427690,12750,12750,12750,12750,0
|
|
20230721,165700,1741427690,12750,12750,12750,12750,0
|
|
20230721,165600,1741427690,12750,12750,12750,12750,0
|
|
20230721,165500,1741427690,12750,12750,12750,12750,0
|
|
20230721,165400,1741427690,12750,12750,12750,12750,0
|
|
20230721,165300,1741427690,12750,12750,12750,12750,0
|
|
20230721,165200,1741427690,12750,12750,12750,12750,0
|
|
20230721,165100,1741427690,12750,12750,12750,12750,0
|
|
20230721,165000,1741427690,12750,12750,12750,12750,0
|
|
20230721,164900,1741427690,12750,12750,12750,12750,0
|
|
20230721,164800,1741427690,12750,12750,12750,12750,0
|
|
20230721,164700,1741427690,12750,12750,12750,12750,0
|
|
20230721,164600,1741427690,12750,12750,12750,12750,0
|
|
20230721,164500,1741427690,12750,12750,12750,12750,0
|
|
20230721,164400,1741427690,12750,12750,12750,12750,0
|
|
20230721,164300,1741427690,12750,12750,12750,12750,0
|
|
20230721,164200,1741427690,12750,12750,12750,12750,0
|
|
20230721,164100,1741427690,12750,12750,12750,12750,3006
|
|
20230721,164000,1741427690,12750,12750,12750,12750,0
|
|
20230721,163900,1741427690,12750,12750,12750,12750,0
|
|
20230721,163800,1741427690,12750,12750,12750,12750,0
|
|
20230721,163700,1741427690,12750,12750,12750,12750,0
|
|
20230721,163600,1741427690,12750,12750,12750,12750,0
|
|
20230721,163500,1741427690,12750,12750,12750,12750,0
|
|
20230721,163400,1741427690,12750,12750,12750,12750,0
|
|
20230721,163300,1741427690,12750,12750,12750,12750,0
|
|
20230721,163200,1741427690,12750,12750,12750,12750,0
|
|
20230721,163100,1741427690,12750,12750,12750,12750,0
|
|
20230721,163000,1741427690,12750,12750,12750,12750,0
|
|
20230721,162900,1741427690,12750,12750,12750,12750,0
|
|
20230721,162800,1741427690,12750,12750,12750,12750,0
|
|
20230721,162700,1741427690,12750,12750,12750,12750,0
|
|
20230721,162600,1741427690,12750,12750,12750,12750,0
|
|
20230721,162500,1741427690,12750,12750,12750,12750,0
|
|
20230721,162400,1741427690,12750,12750,12750,12750,0
|
|
20230721,162300,1741427690,12750,12750,12750,12750,0
|
|
20230721,162200,1741427690,12750,12750,12750,12750,0
|
|
20230721,162100,1741427690,12750,12750,12750,12750,0
|
|
20230721,162000,1741427690,12750,12750,12750,12750,0
|
|
20230721,161900,1741427690,12750,12750,12750,12750,0
|
|
20230721,161800,1741427690,12750,12750,12750,12750,0
|
|
20230721,161700,1741427690,12750,12750,12750,12750,0
|
|
20230721,161600,1741427690,12750,12750,12750,12750,0
|
|
20230721,161500,1741427690,12750,12750,12750,12750,0
|
|
20230721,161400,1741427690,12750,12750,12750,12750,0
|
|
20230721,161300,1741427690,12750,12750,12750,12750,0
|
|
20230721,161200,1741427690,12750,12750,12750,12750,0
|
|
20230721,161100,1741427690,12750,12750,12750,12750,3006
|
|
20230721,161000,1741427690,12750,12750,12750,12750,0
|
|
20230721,160900,1741427690,12750,12750,12750,12750,0
|
|
20230721,160800,1741427690,12750,12750,12750,12750,0
|
|
20230721,160700,1741427690,12750,12750,12750,12750,0
|
|
20230721,160600,1741427690,12750,12750,12750,12750,0
|
|
20230721,160500,1741427690,12750,12750,12750,12750,0
|
|
20230721,160400,1741427690,12750,12750,12750,12750,0
|
|
20230721,160300,1741427690,12750,12750,12750,12750,0
|
|
20230721,160200,1741427690,12750,12750,12750,12750,0
|
|
20230721,160100,1741427690,12750,12750,12750,12750,0
|
|
20230721,160000,1741427690,12750,12750,12750,12750,0
|
|
20230721,155900,1741427690,12750,12750,12750,12750,0
|
|
20230721,155800,1741427690,12750,12750,12750,12750,0
|
|
20230721,155700,1741427690,12750,12750,12750,12750,0
|
|
20230721,155600,1741427690,12750,12750,12750,12750,0
|
|
20230721,155500,1741427690,12750,12750,12750,12750,0
|
|
20230721,155400,1741427690,12750,12750,12750,12750,0
|
|
20230721,155300,1741427690,12750,12750,12750,12750,0
|
|
20230721,155200,1741427690,12750,12750,12750,12750,0
|
|
20230721,155100,1741427690,12750,12750,12750,12750,0
|
|
20230721,155000,1741427690,12750,12750,12750,12750,0
|
|
20230721,154900,1741427690,12750,12750,12750,12750,0
|
|
20230721,154800,1741427690,12750,12750,12750,12750,0
|
|
20230721,154700,1741427690,12750,12750,12750,12750,0
|
|
20230721,154600,1741427690,12750,12750,12750,12750,0
|
|
20230721,154500,1741427690,12750,12750,12750,12750,0
|
|
20230721,154400,1741427690,12750,12750,12750,12750,0
|
|
20230721,154300,1741427690,12750,12750,12750,12750,0
|
|
20230721,154200,1741427690,12750,12750,12750,12750,0
|
|
20230721,154100,1741427690,12750,12750,12750,12750,3006
|
|
20230721,154000,1741427690,12750,12750,12750,12750,0
|
|
20230721,153900,1741427690,12750,12750,12750,12750,0
|
|
20230721,153800,1741427690,12750,12750,12750,12750,0
|
|
20230721,153700,1741427690,12750,12750,12750,12750,0
|
|
20230721,153600,1741427690,12750,12750,12750,12750,0
|
|
20230721,153500,1741427690,12750,12750,12750,12750,0
|
|
20230721,153400,1741427690,12750,12750,12750,12750,0
|
|
20230721,153300,1741427690,12750,12750,12750,12750,0
|
|
20230721,153200,1741427690,12750,12750,12750,12750,0
|
|
20230721,153100,1741427690,12750,12750,12750,12750,0
|
|
20230721,153000,1741427690,12750,12750,12750,12750,3006
|
|
20230721,152900,1703101190,12750,12750,12750,12750,0
|
|
20230721,152800,1703101190,12750,12750,12750,12750,0
|
|
20230721,152700,1703101190,12750,12750,12750,12750,0
|
|
20230721,152600,1703101190,12750,12750,12750,12750,0
|
|
20230721,152500,1703101190,12750,12750,12750,12750,0
|
|
20230721,152400,1703101190,12750,12750,12750,12750,0
|
|
20230721,152300,1703101190,12750,12750,12750,12750,0
|
|
20230721,152200,1703101190,12750,12750,12750,12750,0
|
|
20230721,152100,1703101190,12750,12750,12750,12750,0
|
|
20230721,152000,1703101190,12750,12750,12750,12750,0
|
|
20230721,151900,1703101190,12750,12760,12800,12750,1374
|
|
20230721,151800,1685574630,12760,12760,12760,12750,651
|
|
20230721,151700,1677269120,12750,12750,12760,12750,166
|
|
20230721,151600,1675152360,12750,12750,12750,12740,196
|
|
20230721,151500,1672655200,12750,12760,12760,12750,228
|
|
20230721,151400,1669747700,12750,12750,12750,12750,0
|
|
20230721,151300,1669747700,12750,12750,12750,12750,0
|
|
20230721,151200,1669747700,12750,12750,12750,12750,127
|
|
20230721,151100,1668128450,12750,12750,12750,12750,408
|
|
20230721,151000,1662926450,12760,12760,12760,12760,183
|
|
20230721,150900,1660591370,12760,12750,12760,12750,1020
|
|
20230721,150800,1647577590,12750,12740,12750,12740,163
|
|
20230721,150700,1645499970,12740,12750,12750,12740,610
|
|
20230721,150600,1637726970,12740,12750,12750,12740,190
|
|
20230721,150500,1635304990,12760,12800,12800,12760,3865
|
|
20230721,150400,1585965590,12790,12790,12790,12790,72
|
|
20230721,150300,1585044710,12790,12800,12800,12790,124
|
|
20230721,150200,1583457530,12800,12800,12800,12800,111
|
|
20230721,150100,1582036730,12810,12800,12810,12800,827
|
|
20230721,150000,1571449430,12800,12780,12800,12780,105
|
|
20230721,145900,1570105450,12800,12800,12800,12800,290
|
|
20230721,145800,1566393450,12800,12800,12800,12800,227
|
|
20230721,145700,1563487850,12800,12790,12800,12790,115
|
|
20230721,145600,1562016920,12790,12790,12790,12790,275
|
|
20230721,145500,1558499670,12790,12790,12790,12790,83
|
|
20230721,145400,1557438100,12790,12790,12790,12790,9
|
|
20230721,145300,1557322990,12790,12780,12790,12780,2
|
|
20230721,145200,1557297420,12770,12770,12770,12770,3
|
|
20230721,145100,1557259110,12770,12770,12770,12770,24
|
|
20230721,145000,1556952630,12770,12780,12780,12770,73
|
|
20230721,144900,1556020380,12780,12770,12780,12770,132
|
|
20230721,144800,1554334730,12770,12770,12770,12770,380
|
|
20230721,144700,1549482130,12770,12770,12770,12770,153
|
|
20230721,144600,1547528320,12760,12760,12760,12760,0
|
|
20230721,144500,1547528320,12760,12760,12760,12760,135
|
|
20230721,144400,1545805720,12760,12770,12770,12760,778
|
|
20230721,144300,1535878410,12770,12770,12770,12770,4
|
|
20230721,144200,1535827330,12770,12780,12780,12770,102
|
|
20230721,144100,1534524720,12780,12780,12780,12780,20
|
|
20230721,144000,1534269120,12780,12780,12780,12780,70
|
|
20230721,143900,1533374520,12790,12790,12790,12760,39
|
|
20230721,143800,1532875890,12790,12790,12790,12790,1
|
|
20230721,143700,1532863100,12760,12750,12760,12750,26
|
|
20230721,143600,1532531580,12750,12790,12790,12750,1170
|
|
20230721,143500,1517595110,12790,12790,12790,12790,0
|
|
20230721,143400,1517595110,12790,12790,12790,12790,0
|
|
20230721,143300,1517595110,12790,12790,12790,12790,2
|
|
20230721,143200,1517569530,12790,12790,12790,12790,1
|
|
20230721,143100,1517556740,12790,12790,12790,12790,15
|
|
20230721,143000,1517364890,12790,12780,12790,12780,100
|
|
20230721,142900,1516086730,12780,12770,12780,12770,96
|
|
20230721,142800,1514860050,12770,12760,12770,12760,96
|
|
20230721,142700,1513634140,12760,12760,12760,12760,30
|
|
20230721,142600,1513251340,12760,12760,12760,12760,61
|
|
20230721,142500,1512472980,12770,12780,12780,12770,564
|
|
20230721,142400,1505269800,12780,12790,12790,12780,233
|
|
20230721,142300,1502290980,12790,12790,12790,12790,746
|
|
20230721,142200,1492749640,12790,12820,12820,12790,229
|
|
20230721,142100,1489818930,12820,12800,12820,12800,3287
|
|
20230721,142000,1447693980,12790,12790,12790,12790,50
|
|
20230721,141900,1447054480,12800,12790,12800,12790,134
|
|
20230721,141800,1445340070,12790,12770,12790,12770,439
|
|
20230721,141700,1439734020,12770,12790,12790,12770,1061
|
|
20230721,141600,1426184050,12770,12750,12770,12750,331
|
|
20230721,141500,1421961350,12760,12740,12760,12730,1349
|
|
20230721,141400,1404770880,12760,12770,12770,12760,47
|
|
20230721,141300,1404170760,12760,12770,12770,12710,2137
|
|
20230721,141200,1376959210,12770,12750,12770,12750,1376
|
|
20230721,141100,1359394930,12750,12760,12760,12750,1656
|
|
20230721,141000,1338279900,12760,12780,12780,12760,2640
|
|
20230721,140900,1304573830,12780,12790,12790,12780,1031
|
|
20230721,140800,1291390160,12790,12810,12810,12790,3361
|
|
20230721,140700,1248356360,12820,12820,12820,12810,2563
|
|
20230721,140600,1215514410,12830,12830,12830,12830,230
|
|
20230721,140500,1212563510,12840,12830,12840,12830,322
|
|
20230721,140400,1208430450,12830,12830,12830,12830,300
|
|
20230721,140300,1204581450,12840,12820,12840,12820,626
|
|
20230721,140200,1196551730,12810,12850,12850,12810,2203
|
|
20230721,140100,1168300140,12840,12830,12850,12830,725
|
|
20230721,140000,1158993920,12830,12830,12830,12830,538
|
|
20230721,135900,1152091380,12850,12890,12900,12840,6153
|
|
20230721,135800,1072947620,12900,12890,12900,12890,186
|
|
20230721,135700,1070550020,12900,12910,12910,12890,2341
|
|
20230721,135600,1040355590,12910,12920,12920,12910,510
|
|
20230721,135500,1033771390,12910,12920,12920,12910,387
|
|
20230721,135400,1028773280,12920,12920,12920,12920,159
|
|
20230721,135300,1026719000,12920,12920,12920,12920,4
|
|
20230721,135200,1026667320,12910,12920,12920,12910,355
|
|
20230721,135100,1022083220,12920,12920,12920,12920,0
|
|
20230721,135000,1022083220,12920,12920,12920,12920,346
|
|
20230721,134900,1017612900,12930,12930,12930,12930,2
|
|
20230721,134800,1017587040,12930,12930,12930,12930,0
|
|
20230721,134700,1017587040,12930,12930,12930,12930,66
|
|
20230721,134600,1016733660,12930,12920,12930,12910,953
|
|
20230721,134500,1004426310,12930,12930,12930,12930,50
|
|
20230721,134400,1003779810,12930,12930,12930,12930,0
|
|
20230721,134300,1003779810,12930,12930,12930,12930,248
|
|
20230721,134200,1000573170,12930,12950,12950,12930,628
|
|
20230721,134100,992449500,12950,12950,12950,12950,5
|
|
20230721,134000,992384750,12950,12950,12950,12950,50
|
|
20230721,133900,991737250,12960,12960,12960,12960,5
|
|
20230721,133800,991672450,12950,12950,12950,12950,0
|
|
20230721,133700,991672450,12950,12950,12950,12950,101
|
|
20230721,133600,990364500,12950,12950,12950,12950,52
|
|
20230721,133500,989691100,12950,12940,12950,12940,574
|
|
20230721,133400,982263030,12940,12940,12940,12940,3
|
|
20230721,133300,982224210,12950,12950,12950,12950,0
|
|
20230721,133200,982224210,12950,12950,12950,12950,9
|
|
20230721,133100,982107660,12940,12940,12940,12940,100
|
|
20230721,133000,980813660,12950,12950,12950,12950,3
|
|
20230721,132900,980774810,12950,12950,12950,12950,10
|
|
20230721,132800,980645310,12950,12950,12950,12950,0
|
|
20230721,132700,980645310,12950,12950,12950,12950,8
|
|
20230721,132600,980541710,12950,12950,12950,12950,13
|
|
20230721,132500,980373360,12930,12930,12930,12930,0
|
|
20230721,132400,980373360,12930,12930,12930,12930,0
|
|
20230721,132300,980373360,12930,12930,12930,12930,0
|
|
20230721,132200,980373360,12930,12950,12950,12930,1000
|
|
20230721,132100,967439820,12950,12950,12950,12950,0
|
|
20230721,132000,967439820,12950,12950,12950,12950,0
|
|
20230721,131900,967439820,12950,12950,12950,12950,118
|
|
20230721,131800,965911720,12950,12950,12950,12950,0
|
|
20230721,131700,965911720,12950,12950,12950,12950,0
|
|
20230721,131600,965911720,12950,12950,12950,12950,0
|
|
20230721,131500,965911720,12950,12950,12950,12950,0
|
|
20230721,131400,965911720,12950,12950,12950,12950,0
|
|
20230721,131300,965911720,12950,12950,12950,12950,64
|
|
20230721,131200,965082920,12950,13010,13010,12950,12
|
|
20230721,131100,964927460,12950,12950,12950,12950,0
|
|
20230721,131000,964927460,12950,12950,12950,12950,50
|
|
20230721,130900,964279960,12950,12950,12950,12950,0
|
|
20230721,130800,964279960,12950,12950,12950,12950,378
|
|
20230721,130700,959384860,12960,12960,12960,12960,112
|
|
20230721,130600,957933340,12960,12970,12970,12960,128
|
|
20230721,130500,956274240,12970,12970,12970,12970,55
|
|
20230721,130400,955560890,13020,13020,13020,13020,0
|
|
20230721,130300,955560890,13020,13000,13020,13000,3
|
|
20230721,130200,955521860,12960,12960,12960,12960,486
|
|
20230721,130100,949223300,12960,12950,12960,12950,14
|
|
20230721,130000,949041870,12950,12950,12950,12950,304
|
|
20230721,125900,945105070,12950,12950,12950,12950,3421
|
|
20230721,125800,900803120,12940,12940,12940,12940,289
|
|
20230721,125700,897063460,12940,12940,12950,12940,3018
|
|
20230721,125600,857980540,12940,12940,12940,12940,0
|
|
20230721,125500,857980540,12940,12950,12950,12940,393
|
|
20230721,125400,852893120,12950,12950,12950,12950,100
|
|
20230721,125300,851598120,12940,12930,12940,12930,323
|
|
20230721,125200,847418740,12910,12910,12910,12910,0
|
|
20230721,125100,847418740,12910,12920,12920,12910,15
|
|
20230721,125000,847225040,12910,12910,12910,12910,100
|
|
20230721,124900,845934040,12910,12940,12940,12910,628
|
|
20230721,124800,837822000,12940,12930,12940,12930,275
|
|
20230721,124700,834265750,12940,12940,12940,12940,131
|
|
20230721,124600,832570610,12940,12930,12940,12930,633
|
|
20230721,124500,824381520,12920,12920,12920,12910,620
|
|
20230721,124400,816374120,12920,12920,12920,12920,123
|
|
20230721,124300,814784960,12920,12930,12930,12920,713
|
|
20230721,124200,805569700,12930,12930,12930,12930,287
|
|
20230721,124100,801858790,12930,12940,12940,12920,3973
|
|
20230721,124000,750494550,12940,12940,12940,12940,1181
|
|
20230721,123900,735212410,12950,12950,12950,12950,10
|
|
20230721,123800,735082910,12950,12950,12950,12950,102
|
|
20230721,123700,733762010,12950,12930,12950,12930,534
|
|
20230721,123600,726851070,12920,13000,13000,12900,8549
|
|
20230721,123500,616116590,13000,13000,13000,13000,2
|
|
20230721,123400,616090590,13000,13000,13000,13000,3
|
|
20230721,123300,616051590,13000,13000,13000,13000,75
|
|
20230721,123200,615076590,13000,13000,13000,13000,3
|
|
20230721,123100,615037590,13000,13000,13000,12990,278
|
|
20230721,123000,611424080,13000,13000,13000,13000,183
|
|
20230721,122900,609045080,13000,13000,13000,13000,238
|
|
20230721,122800,605951080,13000,13000,13000,13000,1
|
|
20230721,122700,605938080,13000,13000,13000,13000,1
|
|
20230721,122600,605925080,13000,13000,13000,12990,4
|
|
20230721,122500,605873090,12990,12990,12990,12990,69
|
|
20230721,122400,604976780,13000,13000,13000,13000,11
|
|
20230721,122300,604833780,12990,13020,13020,12980,12558
|
|
20230721,122200,441651310,13020,13020,13020,13020,49
|
|
20230721,122100,441013330,13040,13040,13040,13040,0
|
|
20230721,122000,441013330,13040,13040,13040,13040,0
|
|
20230721,121900,441013330,13040,13020,13040,13020,80
|
|
20230721,121800,439970790,13030,13030,13030,13030,3
|
|
20230721,121700,439931700,13030,13020,13030,13020,48
|
|
20230721,121600,439306720,13030,13030,13030,13030,0
|
|
20230721,121500,439306720,13030,13030,13030,13030,149
|
|
20230721,121400,437365250,13020,13020,13020,13020,515
|
|
20230721,121300,430659950,13020,13050,13050,13020,2443
|
|
20230721,121200,398848450,13050,13050,13050,13050,0
|
|
20230721,121100,398848450,13050,13050,13050,13050,0
|
|
20230721,121000,398848450,13050,13050,13050,13050,0
|
|
20230721,120900,398848450,13050,13030,13050,13030,67
|
|
20230721,120800,397974680,13030,13030,13030,13030,0
|
|
20230721,120700,397974680,13030,13040,13040,13030,111
|
|
20230721,120600,396528270,13030,13040,13040,13030,666
|
|
20230721,120500,387849690,13030,13030,13030,13030,0
|
|
20230721,120400,387849690,13030,13030,13030,13030,0
|
|
20230721,120300,387849690,13030,13030,13030,13030,164
|
|
20230721,120200,385712770,13030,13030,13030,13030,2
|
|
20230721,120100,385686710,13050,13050,13050,13050,0
|
|
20230721,120000,385686710,13050,13050,13050,13050,4
|
|
20230721,115900,385634510,13050,13050,13050,13050,0
|
|
20230721,115800,385634510,13050,13040,13050,13040,200
|
|
20230721,115700,383025620,13040,13040,13040,13040,0
|
|
20230721,115600,383025620,13040,13040,13040,13040,0
|
|
20230721,115500,383025620,13040,13040,13040,13040,10
|
|
20230721,115400,382895220,13030,13030,13030,13030,0
|
|
20230721,115300,382895220,13030,13030,13030,13030,0
|
|
20230721,115200,382895220,13030,13030,13030,13030,6
|
|
20230721,115100,382817040,13030,13040,13040,13030,137
|
|
20230721,115000,381030800,13030,13030,13030,13030,0
|
|
20230721,114900,381030800,13030,13030,13030,13030,522
|
|
20230721,114800,374229140,13030,13030,13030,13030,0
|
|
20230721,114700,374229140,13030,13030,13030,13030,111
|
|
20230721,114600,372782810,13030,13060,13060,13030,732
|
|
20230721,114500,363234010,13050,13050,13050,13050,87
|
|
20230721,114400,362098660,13050,13050,13050,13050,10
|
|
20230721,114300,361968160,13050,13050,13050,13050,93
|
|
20230721,114200,360754510,13070,13070,13070,13070,0
|
|
20230721,114100,360754510,13070,13070,13070,13070,0
|
|
20230721,114000,360754510,13070,13070,13070,13070,0
|
|
20230721,113900,360754510,13070,13070,13070,13070,58
|
|
20230721,113800,359996450,13070,13070,13070,13070,0
|
|
20230721,113700,359996450,13070,13070,13070,13070,0
|
|
20230721,113600,359996450,13070,13060,13070,13060,342
|
|
20230721,113500,355526760,13050,13050,13050,13050,0
|
|
20230721,113400,355526760,13050,13050,13050,13050,0
|
|
20230721,113300,355526760,13050,13050,13050,13050,0
|
|
20230721,113200,355526760,13050,13060,13060,13050,139
|
|
20230721,113100,353711920,13070,13070,13070,13070,0
|
|
20230721,113000,353711920,13070,13070,13070,13070,10
|
|
20230721,112900,353581220,13070,13070,13070,13070,0
|
|
20230721,112800,353581220,13070,13070,13070,13070,0
|
|
20230721,112700,353581220,13070,13070,13070,13070,22
|
|
20230721,112600,353293680,13070,13070,13070,13070,0
|
|
20230721,112500,353293680,13070,13070,13070,13070,0
|
|
20230721,112400,353293680,13070,13070,13070,13070,2
|
|
20230721,112300,353267540,13070,13060,13070,13060,45
|
|
20230721,112200,352679830,13060,13060,13060,13060,0
|
|
20230721,112100,352679830,13060,13060,13060,13060,1
|
|
20230721,112000,352666770,13060,13060,13060,13060,62
|
|
20230721,111900,351857050,13080,13060,13080,13060,67
|
|
20230721,111800,350980890,13070,13070,13070,13070,5
|
|
20230721,111700,350915540,13070,13070,13070,13070,15
|
|
20230721,111600,350719490,13070,13070,13070,13070,10
|
|
20230721,111500,350588790,13080,13080,13080,13080,0
|
|
20230721,111400,350588790,13080,13080,13080,13080,0
|
|
20230721,111300,350588790,13080,13080,13080,13080,0
|
|
20230721,111200,350588790,13080,13080,13080,13080,0
|
|
20230721,111100,350588790,13080,13070,13080,13070,50
|
|
20230721,111000,349934800,13070,13070,13070,13070,1
|
|
20230721,110900,349921730,13070,13070,13070,13070,0
|
|
20230721,110800,349921730,13070,13070,13070,13070,0
|
|
20230721,110700,349921730,13070,13070,13070,13070,0
|
|
20230721,110600,349921730,13070,13070,13070,13070,0
|
|
20230721,110500,349921730,13070,13070,13070,13070,0
|
|
20230721,110400,349921730,13070,13040,13070,13030,28
|
|
20230721,110300,349556200,13040,13040,13040,13040,89
|
|
20230721,110200,348395640,13070,13070,13070,13070,0
|
|
20230721,110100,348395640,13070,13060,13070,13040,1691
|
|
20230721,110000,326339020,13070,13070,13070,13070,0
|
|
20230721,105900,326339020,13070,13070,13070,13070,0
|
|
20230721,105800,326339020,13070,13070,13070,13070,0
|
|
20230721,105700,326339020,13070,13070,13070,13070,113
|
|
20230721,105600,324862110,13060,13060,13060,13060,0
|
|
20230721,105500,324862110,13060,13060,13060,13060,120
|
|
20230721,105400,323294910,13070,13070,13070,13070,0
|
|
20230721,105300,323294910,13070,13070,13070,13070,0
|
|
20230721,105200,323294910,13070,13070,13070,13070,0
|
|
20230721,105100,323294910,13070,13070,13070,13070,0
|
|
20230721,105000,323294910,13070,13070,13070,13070,0
|
|
20230721,104900,323294910,13070,13070,13070,13070,0
|
|
20230721,104800,323294910,13070,13070,13070,13070,0
|
|
20230721,104700,323294910,13070,13070,13070,13070,0
|
|
20230721,104600,323294910,13070,13070,13070,13070,0
|
|
20230721,104500,323294910,13070,13070,13070,13070,1
|
|
20230721,104400,323281840,13070,13070,13070,13070,0
|
|
20230721,104300,323281840,13070,13070,13070,13070,0
|
|
20230721,104200,323281840,13070,13070,13070,13070,0
|
|
20230721,104100,323281840,13070,13070,13070,13070,12
|
|
20230721,104000,323125000,13070,13070,13070,13070,0
|
|
20230721,103900,323125000,13070,13070,13070,13070,0
|
|
20230721,103800,323125000,13070,13070,13070,13070,0
|
|
20230721,103700,323125000,13070,13070,13070,13070,1
|
|
20230721,103600,323111930,13070,13070,13070,13070,1
|
|
20230721,103500,323098860,13070,13070,13070,13070,0
|
|
20230721,103400,323098860,13070,13070,13070,13070,1
|
|
20230721,103300,323085790,13070,13070,13070,13070,1
|
|
20230721,103200,323072720,13030,13030,13030,13030,0
|
|
20230721,103100,323072720,13030,13030,13030,13030,0
|
|
20230721,103000,323072720,13030,13030,13030,13030,0
|
|
20230721,102900,323072720,13030,13030,13030,13030,0
|
|
20230721,102800,323072720,13030,13030,13040,13030,518
|
|
20230721,102700,316322180,13040,13050,13050,13040,1800
|
|
20230721,102600,292839580,13070,13070,13070,13070,0
|
|
20230721,102500,292839580,13070,13070,13070,13070,0
|
|
20230721,102400,292839580,13070,13070,13070,13070,1
|
|
20230721,102300,292826510,13050,13050,13050,13050,0
|
|
20230721,102200,292826510,13050,13050,13050,13050,9
|
|
20230721,102100,292709060,13050,13050,13050,13050,0
|
|
20230721,102000,292709060,13050,13050,13050,13050,2
|
|
20230721,101900,292682960,13050,13050,13050,13050,0
|
|
20230721,101800,292682960,13050,13050,13050,13050,0
|
|
20230721,101700,292682960,13050,13050,13050,13050,0
|
|
20230721,101600,292682960,13050,13050,13050,13050,0
|
|
20230721,101500,292682960,13050,13050,13050,13050,10
|
|
20230721,101400,292552460,13050,13050,13050,13050,0
|
|
20230721,101300,292552460,13050,13050,13050,13050,0
|
|
20230721,101200,292552460,13050,13060,13060,13050,10
|
|
20230721,101100,292421940,13060,13060,13060,13060,10
|
|
20230721,101000,292291340,13050,13060,13060,13050,101
|
|
20230721,100900,290973280,13050,13050,13050,13050,0
|
|
20230721,100800,290973280,13050,13050,13050,13050,0
|
|
20230721,100700,290973280,13050,13050,13050,13050,0
|
|
20230721,100600,290973280,13050,13050,13050,13050,0
|
|
20230721,100500,290973280,13050,13050,13050,13050,23
|
|
20230721,100400,290673130,13050,13050,13050,13050,74
|
|
20230721,100300,289707430,13050,13050,13050,13050,0
|
|
20230721,100200,289707430,13050,13050,13050,13050,220
|
|
20230721,100100,286836430,13050,13050,13050,13050,0
|
|
20230721,100000,286836430,13050,13050,13050,13050,20
|
|
20230721,095900,286575430,13050,13050,13050,13050,170
|
|
20230721,095800,284356930,13050,13060,13060,13050,24
|
|
20230721,095700,284043710,13060,13060,13060,13060,112
|
|
20230721,095600,282580990,13060,13060,13060,13060,0
|
|
20230721,095500,282580990,13060,13060,13060,13060,0
|
|
20230721,095400,282580990,13060,13060,13060,13060,2
|
|
20230721,095300,282554870,13060,13060,13060,13060,200
|
|
20230721,095200,279942870,13080,13080,13080,13080,0
|
|
20230721,095100,279942870,13080,13080,13080,13080,17
|
|
20230721,095000,279720510,13100,13100,13100,13100,0
|
|
20230721,094900,279720510,13100,13070,13100,13060,162
|
|
20230721,094800,277603720,13060,13060,13060,13060,288
|
|
20230721,094700,273842440,13060,13060,13060,13060,0
|
|
20230721,094600,273842440,13060,13060,13060,13060,15
|
|
20230721,094500,273646540,13060,13060,13060,13060,4
|
|
20230721,094400,273594300,13060,13050,13060,13050,347
|
|
20230721,094300,269065220,13020,13020,13020,13020,0
|
|
20230721,094200,269065220,13020,13020,13020,13020,0
|
|
20230721,094100,269065220,13020,13020,13020,13020,0
|
|
20230721,094000,269065220,13020,13020,13020,13020,934
|
|
20230721,093900,256904540,13020,13020,13020,13020,316
|
|
20230721,093800,252790220,13020,13060,13060,13020,72
|
|
20230721,093700,251852700,13060,13060,13060,13060,10
|
|
20230721,093600,251722100,13060,13060,13060,13060,0
|
|
20230721,093500,251722100,13060,13000,13060,13000,98
|
|
20230721,093400,250447980,13000,13060,13060,13000,541
|
|
20230721,093300,243410600,13060,13060,13060,13060,6
|
|
20230721,093200,243332240,13060,13060,13060,13060,51
|
|
20230721,093100,242666180,13060,13000,13060,13000,775
|
|
20230721,093000,232545520,13000,13000,13000,13000,100
|
|
20230721,092900,231245520,13000,13000,13000,13000,21
|
|
20230721,092800,230972520,12990,12990,12990,12990,10
|
|
20230721,092700,230842620,13000,13000,13000,13000,61
|
|
20230721,092600,230049620,13000,13070,13070,13000,26
|
|
20230721,092500,229711480,13070,13070,13070,13070,0
|
|
20230721,092400,229711480,13070,13000,13070,13000,100
|
|
20230721,092300,228407340,12970,13010,13010,12970,2597
|
|
20230721,092200,194689910,13000,12990,13000,12990,327
|
|
20230721,092100,190440680,12990,13030,13030,12960,4896
|
|
20230721,092000,126764900,13030,13040,13040,13030,1772
|
|
20230721,091900,103672380,13040,13030,13040,13030,103
|
|
20230721,091800,102330260,13030,13030,13030,13030,100
|
|
20230721,091700,101027260,13030,13020,13030,13020,645
|
|
20230721,091600,92623250,13030,13100,13100,13030,4027
|
|
20230721,091500,40033980,13140,13110,13140,13110,122
|
|
20230721,091400,38434410,13150,13140,13150,13140,76
|
|
20230721,091300,37435510,13150,13150,13150,13150,0
|
|
20230721,091200,37435510,13150,13150,13150,13150,40
|
|
20230721,091100,36909510,13110,13110,13110,13110,100
|
|
20230721,091000,35598510,13170,13170,13170,13170,1
|
|
20230721,090900,35585340,13180,13180,13180,13180,0
|
|
20230721,090800,35585340,13180,13180,13180,13180,0
|
|
20230721,090700,35585340,13180,13100,13180,13100,461
|
|
20230721,090600,29524730,13110,13120,13120,13110,201
|
|
20230721,090500,26889610,13180,13180,13180,13180,1
|
|
20230721,090400,26876430,13180,13180,13180,13180,2
|
|
20230721,090300,26850070,13190,13190,13190,13190,0
|
|
20230721,090200,26850070,13190,13100,13190,13100,291
|
|
20230721,090100,23037880,13180,13120,13180,13100,431
|
|
20230721,090000,17372700,13090,13090,13100,13090,1327
|