626 lines
33 KiB
CSV
626 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,192300,2452777120,10780,10780,10780,10780,7085
|
|
20230718,192200,2452777120,10780,10780,10780,10780,0
|
|
20230718,192100,2452777120,10780,10780,10780,10780,0
|
|
20230718,192000,2452777120,10780,10780,10780,10780,0
|
|
20230718,191900,2452777120,10780,10780,10780,10780,0
|
|
20230718,191800,2452777120,10780,10780,10780,10780,0
|
|
20230718,191700,2452777120,10780,10780,10780,10780,0
|
|
20230718,191600,2452777120,10780,10780,10780,10780,0
|
|
20230718,191500,2452777120,10780,10780,10780,10780,0
|
|
20230718,191400,2452777120,10780,10780,10780,10780,0
|
|
20230718,191300,2452777120,10780,10780,10780,10780,0
|
|
20230718,191200,2452777120,10780,10780,10780,10780,0
|
|
20230718,191100,2452777120,10780,10780,10780,10780,0
|
|
20230718,191000,2452777120,10780,10780,10780,10780,0
|
|
20230718,190900,2452777120,10780,10780,10780,10780,0
|
|
20230718,190800,2452777120,10780,10780,10780,10780,0
|
|
20230718,190700,2452777120,10780,10780,10780,10780,0
|
|
20230718,190600,2452777120,10780,10780,10780,10780,0
|
|
20230718,190500,2452777120,10780,10780,10780,10780,0
|
|
20230718,190400,2452777120,10780,10780,10780,10780,0
|
|
20230718,190300,2452777120,10780,10780,10780,10780,0
|
|
20230718,190200,2452777120,10780,10780,10780,10780,0
|
|
20230718,190100,2452777120,10780,10780,10780,10780,0
|
|
20230718,190000,2452777120,10780,10780,10780,10780,0
|
|
20230718,185900,2452777120,10780,10780,10780,10780,0
|
|
20230718,185800,2452777120,10780,10780,10780,10780,0
|
|
20230718,185700,2452777120,10780,10780,10780,10780,0
|
|
20230718,185600,2452777120,10780,10780,10780,10780,0
|
|
20230718,185500,2452777120,10780,10780,10780,10780,0
|
|
20230718,185400,2452777120,10780,10780,10780,10780,0
|
|
20230718,185300,2452777120,10780,10780,10780,10780,7085
|
|
20230718,185200,2452777120,10780,10780,10780,10780,0
|
|
20230718,185100,2452777120,10780,10780,10780,10780,0
|
|
20230718,185000,2452777120,10780,10780,10780,10780,0
|
|
20230718,184900,2452777120,10780,10780,10780,10780,0
|
|
20230718,184800,2452777120,10780,10780,10780,10780,0
|
|
20230718,184700,2452777120,10780,10780,10780,10780,0
|
|
20230718,184600,2452777120,10780,10780,10780,10780,0
|
|
20230718,184500,2452777120,10780,10780,10780,10780,0
|
|
20230718,184400,2452777120,10780,10780,10780,10780,0
|
|
20230718,184300,2452777120,10780,10780,10780,10780,0
|
|
20230718,184200,2452777120,10780,10780,10780,10780,0
|
|
20230718,184100,2452777120,10780,10780,10780,10780,0
|
|
20230718,184000,2452777120,10780,10780,10780,10780,0
|
|
20230718,183900,2452777120,10780,10780,10780,10780,0
|
|
20230718,183800,2452777120,10780,10780,10780,10780,0
|
|
20230718,183700,2452777120,10780,10780,10780,10780,0
|
|
20230718,183600,2452777120,10780,10780,10780,10780,0
|
|
20230718,183500,2452777120,10780,10780,10780,10780,0
|
|
20230718,183400,2452777120,10780,10780,10780,10780,0
|
|
20230718,183300,2452777120,10780,10780,10780,10780,0
|
|
20230718,183200,2452777120,10780,10780,10780,10780,0
|
|
20230718,183100,2452777120,10780,10780,10780,10780,0
|
|
20230718,183000,2452777120,10780,10780,10780,10780,0
|
|
20230718,182900,2452777120,10780,10780,10780,10780,0
|
|
20230718,182800,2452777120,10780,10780,10780,10780,0
|
|
20230718,182700,2452777120,10780,10780,10780,10780,0
|
|
20230718,182600,2452777120,10780,10780,10780,10780,0
|
|
20230718,182500,2452777120,10780,10780,10780,10780,0
|
|
20230718,182400,2452777120,10780,10780,10780,10780,0
|
|
20230718,182300,2452777120,10780,10780,10780,10780,7085
|
|
20230718,182200,2452777120,10780,10780,10780,10780,0
|
|
20230718,182100,2452777120,10780,10780,10780,10780,0
|
|
20230718,182000,2452777120,10780,10780,10780,10780,0
|
|
20230718,181900,2452777120,10780,10780,10780,10780,0
|
|
20230718,181800,2452777120,10780,10780,10780,10780,0
|
|
20230718,181700,2452777120,10780,10780,10780,10780,0
|
|
20230718,181600,2452777120,10780,10780,10780,10780,0
|
|
20230718,181500,2452777120,10780,10780,10780,10780,0
|
|
20230718,181400,2452777120,10780,10780,10780,10780,0
|
|
20230718,181300,2452777120,10780,10780,10780,10780,0
|
|
20230718,181200,2452777120,10780,10780,10780,10780,0
|
|
20230718,181100,2452777120,10780,10780,10780,10780,0
|
|
20230718,181000,2452777120,10780,10780,10780,10780,0
|
|
20230718,180900,2452777120,10780,10780,10780,10780,0
|
|
20230718,180800,2452777120,10780,10780,10780,10780,0
|
|
20230718,180700,2452777120,10780,10780,10780,10780,0
|
|
20230718,180600,2452777120,10780,10780,10780,10780,0
|
|
20230718,180500,2452777120,10780,10780,10780,10780,0
|
|
20230718,180400,2452777120,10780,10780,10780,10780,0
|
|
20230718,180300,2452777120,10780,10780,10780,10780,0
|
|
20230718,180200,2452777120,10780,10780,10780,10780,0
|
|
20230718,180100,2452777120,10780,10780,10780,10780,0
|
|
20230718,180000,2452777120,10780,10780,10780,10780,0
|
|
20230718,175900,2452777120,10780,10780,10780,10780,0
|
|
20230718,175800,2452777120,10780,10780,10780,10780,0
|
|
20230718,175700,2452777120,10780,10780,10780,10780,0
|
|
20230718,175600,2452777120,10780,10780,10780,10780,0
|
|
20230718,175500,2452777120,10780,10780,10780,10780,0
|
|
20230718,175400,2452777120,10780,10780,10780,10780,0
|
|
20230718,175300,2452777120,10780,10780,10780,10780,7085
|
|
20230718,175200,2452777120,10780,10780,10780,10780,0
|
|
20230718,175100,2452777120,10780,10780,10780,10780,0
|
|
20230718,175000,2452777120,10780,10780,10780,10780,0
|
|
20230718,174900,2452777120,10780,10780,10780,10780,0
|
|
20230718,174800,2452777120,10780,10780,10780,10780,0
|
|
20230718,174700,2452777120,10780,10780,10780,10780,0
|
|
20230718,174600,2452777120,10780,10780,10780,10780,0
|
|
20230718,174500,2452777120,10780,10780,10780,10780,0
|
|
20230718,174400,2452777120,10780,10780,10780,10780,0
|
|
20230718,174300,2452777120,10780,10780,10780,10780,0
|
|
20230718,174200,2452777120,10780,10780,10780,10780,0
|
|
20230718,174100,2452777120,10780,10780,10780,10780,0
|
|
20230718,174000,2452777120,10780,10780,10780,10780,0
|
|
20230718,173900,2452777120,10780,10780,10780,10780,0
|
|
20230718,173800,2452777120,10780,10780,10780,10780,0
|
|
20230718,173700,2452777120,10780,10780,10780,10780,0
|
|
20230718,173600,2452777120,10780,10780,10780,10780,0
|
|
20230718,173500,2452777120,10780,10780,10780,10780,0
|
|
20230718,173400,2452777120,10780,10780,10780,10780,0
|
|
20230718,173300,2452777120,10780,10780,10780,10780,0
|
|
20230718,173200,2452777120,10780,10780,10780,10780,0
|
|
20230718,173100,2452777120,10780,10780,10780,10780,0
|
|
20230718,173000,2452777120,10780,10780,10780,10780,0
|
|
20230718,172900,2452777120,10780,10780,10780,10780,0
|
|
20230718,172800,2452777120,10780,10780,10780,10780,0
|
|
20230718,172700,2452777120,10780,10780,10780,10780,0
|
|
20230718,172600,2452777120,10780,10780,10780,10780,0
|
|
20230718,172500,2452777120,10780,10780,10780,10780,0
|
|
20230718,172400,2452777120,10780,10780,10780,10780,0
|
|
20230718,172300,2452777120,10780,10780,10780,10780,7085
|
|
20230718,172200,2452777120,10780,10780,10780,10780,0
|
|
20230718,172100,2452777120,10780,10780,10780,10780,0
|
|
20230718,172000,2452777120,10780,10780,10780,10780,0
|
|
20230718,171900,2452777120,10780,10780,10780,10780,0
|
|
20230718,171800,2452777120,10780,10780,10780,10780,0
|
|
20230718,171700,2452777120,10780,10780,10780,10780,0
|
|
20230718,171600,2452777120,10780,10780,10780,10780,0
|
|
20230718,171500,2452777120,10780,10780,10780,10780,0
|
|
20230718,171400,2452777120,10780,10780,10780,10780,0
|
|
20230718,171300,2452777120,10780,10780,10780,10780,0
|
|
20230718,171200,2452777120,10780,10780,10780,10780,0
|
|
20230718,171100,2452777120,10780,10780,10780,10780,0
|
|
20230718,171000,2452777120,10780,10780,10780,10780,0
|
|
20230718,170900,2452777120,10780,10780,10780,10780,0
|
|
20230718,170800,2452777120,10780,10780,10780,10780,0
|
|
20230718,170700,2452777120,10780,10780,10780,10780,0
|
|
20230718,170600,2452777120,10780,10780,10780,10780,0
|
|
20230718,170500,2452777120,10780,10780,10780,10780,0
|
|
20230718,170400,2452777120,10780,10780,10780,10780,0
|
|
20230718,170300,2452777120,10780,10780,10780,10780,0
|
|
20230718,170200,2452777120,10780,10780,10780,10780,0
|
|
20230718,170100,2452777120,10780,10780,10780,10780,0
|
|
20230718,170000,2452777120,10780,10780,10780,10780,0
|
|
20230718,165900,2452777120,10780,10780,10780,10780,0
|
|
20230718,165800,2452777120,10780,10780,10780,10780,0
|
|
20230718,165700,2452777120,10780,10780,10780,10780,0
|
|
20230718,165600,2452777120,10780,10780,10780,10780,0
|
|
20230718,165500,2452777120,10780,10780,10780,10780,0
|
|
20230718,165400,2452777120,10780,10780,10780,10780,0
|
|
20230718,165300,2452777120,10780,10780,10780,10780,7085
|
|
20230718,165200,2452777120,10780,10780,10780,10780,0
|
|
20230718,165100,2452777120,10780,10780,10780,10780,0
|
|
20230718,165000,2452777120,10780,10780,10780,10780,0
|
|
20230718,164900,2452777120,10780,10780,10780,10780,0
|
|
20230718,164800,2452777120,10780,10780,10780,10780,0
|
|
20230718,164700,2452777120,10780,10780,10780,10780,0
|
|
20230718,164600,2452777120,10780,10780,10780,10780,0
|
|
20230718,164500,2452777120,10780,10780,10780,10780,0
|
|
20230718,164400,2452777120,10780,10780,10780,10780,0
|
|
20230718,164300,2452777120,10780,10780,10780,10780,0
|
|
20230718,164200,2452777120,10780,10780,10780,10780,0
|
|
20230718,164100,2452777120,10780,10780,10780,10780,0
|
|
20230718,164000,2452777120,10780,10780,10780,10780,0
|
|
20230718,163900,2452777120,10780,10780,10780,10780,0
|
|
20230718,163800,2452777120,10780,10780,10780,10780,0
|
|
20230718,163700,2452777120,10780,10780,10780,10780,0
|
|
20230718,163600,2452777120,10780,10780,10780,10780,0
|
|
20230718,163500,2452777120,10780,10780,10780,10780,0
|
|
20230718,163400,2452777120,10780,10780,10780,10780,0
|
|
20230718,163300,2452777120,10780,10780,10780,10780,0
|
|
20230718,163200,2452777120,10780,10780,10780,10780,0
|
|
20230718,163100,2452777120,10780,10780,10780,10780,0
|
|
20230718,163000,2452777120,10780,10780,10780,10780,0
|
|
20230718,162900,2452777120,10780,10780,10780,10780,0
|
|
20230718,162800,2452777120,10780,10780,10780,10780,0
|
|
20230718,162700,2452777120,10780,10780,10780,10780,0
|
|
20230718,162600,2452777120,10780,10780,10780,10780,0
|
|
20230718,162500,2452777120,10780,10780,10780,10780,0
|
|
20230718,162400,2452777120,10780,10780,10780,10780,0
|
|
20230718,162300,2452777120,10780,10780,10780,10780,7085
|
|
20230718,162200,2452777120,10780,10780,10780,10780,0
|
|
20230718,162100,2452777120,10780,10780,10780,10780,0
|
|
20230718,162000,2452777120,10780,10780,10780,10780,0
|
|
20230718,161900,2452777120,10780,10780,10780,10780,0
|
|
20230718,161800,2452777120,10780,10780,10780,10780,0
|
|
20230718,161700,2452777120,10780,10780,10780,10780,0
|
|
20230718,161600,2452777120,10780,10780,10780,10780,0
|
|
20230718,161500,2452777120,10780,10780,10780,10780,0
|
|
20230718,161400,2452777120,10780,10780,10780,10780,0
|
|
20230718,161300,2452777120,10780,10780,10780,10780,0
|
|
20230718,161200,2452777120,10780,10780,10780,10780,0
|
|
20230718,161100,2452777120,10780,10780,10780,10780,0
|
|
20230718,161000,2452777120,10780,10780,10780,10780,0
|
|
20230718,160900,2452777120,10780,10780,10780,10780,0
|
|
20230718,160800,2452777120,10780,10780,10780,10780,0
|
|
20230718,160700,2452777120,10780,10780,10780,10780,0
|
|
20230718,160600,2452777120,10780,10780,10780,10780,0
|
|
20230718,160500,2452777120,10780,10780,10780,10780,0
|
|
20230718,160400,2452777120,10780,10780,10780,10780,0
|
|
20230718,160300,2452777120,10780,10780,10780,10780,0
|
|
20230718,160200,2452777120,10780,10780,10780,10780,0
|
|
20230718,160100,2452777120,10780,10780,10780,10780,0
|
|
20230718,160000,2452777120,10780,10780,10780,10780,0
|
|
20230718,155900,2452777120,10780,10780,10780,10780,0
|
|
20230718,155800,2452777120,10780,10780,10780,10780,0
|
|
20230718,155700,2452777120,10780,10780,10780,10780,0
|
|
20230718,155600,2452777120,10780,10780,10780,10780,0
|
|
20230718,155500,2452777120,10780,10780,10780,10780,0
|
|
20230718,155400,2452777120,10780,10780,10780,10780,0
|
|
20230718,155300,2452777120,10780,10780,10780,10780,7085
|
|
20230718,155200,2452777120,10780,10780,10780,10780,0
|
|
20230718,155100,2452777120,10780,10780,10780,10780,0
|
|
20230718,155000,2452777120,10780,10780,10780,10780,0
|
|
20230718,154900,2452777120,10780,10780,10780,10780,0
|
|
20230718,154800,2452777120,10780,10780,10780,10780,0
|
|
20230718,154700,2452777120,10780,10780,10780,10780,0
|
|
20230718,154600,2452777120,10780,10780,10780,10780,0
|
|
20230718,154500,2452777120,10780,10780,10780,10780,0
|
|
20230718,154400,2452777120,10780,10780,10780,10780,0
|
|
20230718,154300,2452777120,10780,10780,10780,10780,0
|
|
20230718,154200,2452777120,10780,10780,10780,10780,0
|
|
20230718,154100,2452777120,10780,10780,10780,10780,0
|
|
20230718,154000,2452777120,10780,10780,10780,10780,0
|
|
20230718,153900,2452777120,10780,10780,10780,10780,0
|
|
20230718,153800,2452777120,10780,10780,10780,10780,0
|
|
20230718,153700,2452777120,10780,10780,10780,10780,0
|
|
20230718,153600,2452777120,10780,10780,10780,10780,0
|
|
20230718,153500,2452777120,10780,10780,10780,10780,0
|
|
20230718,153400,2452777120,10780,10780,10780,10780,0
|
|
20230718,153300,2452777120,10780,10780,10780,10780,0
|
|
20230718,153200,2452777120,10780,10780,10780,10780,0
|
|
20230718,153100,2452777120,10780,10780,10780,10780,0
|
|
20230718,153000,2452777120,10780,10780,10780,10780,7085
|
|
20230718,152900,2376400820,10790,10790,10790,10790,0
|
|
20230718,152800,2376400820,10790,10790,10790,10790,0
|
|
20230718,152700,2376400820,10790,10790,10790,10790,0
|
|
20230718,152600,2376400820,10790,10790,10790,10790,0
|
|
20230718,152500,2376400820,10790,10790,10790,10790,0
|
|
20230718,152400,2376400820,10790,10790,10790,10790,0
|
|
20230718,152300,2376400820,10790,10790,10790,10790,0
|
|
20230718,152200,2376400820,10790,10790,10790,10790,0
|
|
20230718,152100,2376400820,10790,10790,10790,10790,0
|
|
20230718,152000,2376400820,10790,10790,10790,10790,0
|
|
20230718,151900,2376400820,10790,10750,10800,10740,1859
|
|
20230718,151800,2356355750,10750,10810,10810,10750,1162
|
|
20230718,151700,2343809000,10800,10820,10820,10800,409
|
|
20230718,151600,2339391640,10830,10840,10840,10830,10
|
|
20230718,151500,2339283290,10840,10840,10840,10780,2470
|
|
20230718,151400,2312656270,10780,10820,10840,10780,964
|
|
20230718,151300,2302241810,10830,10840,10840,10830,35
|
|
20230718,151200,2301862430,10830,10840,10840,10830,27
|
|
20230718,151100,2301570000,10850,10850,10850,10850,20
|
|
20230718,151000,2301353000,10850,10820,10860,10820,705
|
|
20230718,150900,2293705290,10850,10800,10850,10780,958
|
|
20230718,150800,2283352230,10800,10780,10800,10770,1015
|
|
20230718,150700,2272409540,10790,10770,10790,10770,752
|
|
20230718,150600,2264305520,10770,10730,10770,10730,318
|
|
20230718,150500,2260890480,10740,10740,10740,10730,195
|
|
20230718,150400,2258797200,10740,10770,10770,10740,51
|
|
20230718,150300,2258249280,10770,10770,10770,10770,5
|
|
20230718,150200,2258195430,10770,10760,10770,10760,41
|
|
20230718,150100,2257754250,10760,10770,10770,10730,118
|
|
20230718,150000,2256487500,10770,10770,10770,10720,1110
|
|
20230718,145900,2244580590,10780,10750,10780,10750,4
|
|
20230718,145800,2244537500,10780,10780,10780,10780,4
|
|
20230718,145700,2244494380,10710,10760,10780,10710,315
|
|
20230718,145600,2241109290,10760,10700,10760,10700,413
|
|
20230718,145500,2236681630,10730,10730,10730,10710,800
|
|
20230718,145400,2228111630,10710,10710,10720,10700,648
|
|
20230718,145300,2221171540,10710,10710,10710,10710,7
|
|
20230718,145200,2221096570,10710,10720,10720,10710,676
|
|
20230718,145100,2213851780,10740,10740,10740,10740,308
|
|
20230718,145000,2210543860,10740,10740,10740,10740,2
|
|
20230718,144900,2210522380,10720,10740,10740,10720,640
|
|
20230718,144800,2203658870,10740,10740,10740,10730,270
|
|
20230718,144700,2200759220,10740,10750,10760,10730,580
|
|
20230718,144600,2194521770,10770,10770,10770,10770,142
|
|
20230718,144500,2192992430,10770,10790,10790,10720,32
|
|
20230718,144400,2192647550,10720,10770,10770,10720,2870
|
|
20230718,144300,2161826750,10760,10760,10760,10760,33
|
|
20230718,144200,2161471670,10750,10750,10750,10750,36
|
|
20230718,144100,2161084670,10750,10750,10750,10750,234
|
|
20230718,144000,2158569170,10740,10740,10750,10740,1275
|
|
20230718,143900,2144866880,10750,10750,10750,10740,234
|
|
20230718,143800,2142351400,10750,10760,10760,10740,703
|
|
20230718,143700,2134795390,10760,10770,10770,10760,156
|
|
20230718,143600,2133115600,10770,10770,10770,10770,0
|
|
20230718,143500,2133115600,10770,10770,10770,10770,201
|
|
20230718,143400,2130950830,10790,10790,10800,10740,2210
|
|
20230718,143300,2107137600,10800,10800,10800,10800,325
|
|
20230718,143200,2103627600,10800,10800,10800,10800,4
|
|
20230718,143100,2103584400,10800,10810,10810,10800,425
|
|
20230718,143000,2098993290,10810,10810,10810,10810,422
|
|
20230718,142900,2094431470,10840,10840,10840,10840,50
|
|
20230718,142800,2093889470,10840,10840,10840,10840,0
|
|
20230718,142700,2093889470,10840,10850,10850,10840,235
|
|
20230718,142600,2091341950,10850,10850,10850,10850,28
|
|
20230718,142500,2091038150,10800,10860,10860,10800,537
|
|
20230718,142400,2085224390,10850,10800,10850,10800,304
|
|
20230718,142300,2081930910,10800,10800,10800,10800,0
|
|
20230718,142200,2081930910,10800,10830,10830,10800,812
|
|
20230718,142100,2073161160,10830,10830,10830,10830,0
|
|
20230718,142000,2073161160,10830,10830,10830,10830,45
|
|
20230718,141900,2072673810,10830,10820,10830,10800,553
|
|
20230718,141800,2066697540,10830,10830,10830,10830,30
|
|
20230718,141700,2066372640,10840,10840,10840,10840,39
|
|
20230718,141600,2065949880,10810,10810,10810,10810,4
|
|
20230718,141500,2065906640,10840,10820,10840,10820,125
|
|
20230718,141400,2064554040,10820,10820,10820,10820,0
|
|
20230718,141300,2064554040,10820,10840,10840,10820,501
|
|
20230718,141200,2059130810,10840,10840,10840,10840,248
|
|
20230718,141100,2056442490,10850,10840,10850,10840,20
|
|
20230718,141000,2056225640,10840,10850,10850,10840,33
|
|
20230718,140900,2055867680,10840,10850,10850,10840,170
|
|
20230718,140800,2054023880,10850,10850,10850,10850,43
|
|
20230718,140700,2053557330,10840,10840,10840,10840,139
|
|
20230718,140600,2052050570,10830,10830,10830,10830,77
|
|
20230718,140500,2051216660,10830,10830,10830,10830,0
|
|
20230718,140400,2051216660,10830,10830,10830,10830,240
|
|
20230718,140300,2048617460,10900,10840,10900,10840,218
|
|
20230718,140200,2046253860,10860,10860,10860,10860,124
|
|
20230718,140100,2044907220,10900,10900,10900,10900,47
|
|
20230718,140000,2044394920,10900,10900,10900,10900,6
|
|
20230718,135900,2044329520,10900,10900,10900,10900,50
|
|
20230718,135800,2043784520,10900,10900,10900,10900,6
|
|
20230718,135700,2043719120,10870,10870,10870,10870,0
|
|
20230718,135600,2043719120,10870,10840,10890,10840,904
|
|
20230718,135500,2033890970,10840,10840,10840,10840,0
|
|
20230718,135400,2033890970,10840,10830,10840,10830,1041
|
|
20230718,135300,2022615860,10830,10830,10830,10830,168
|
|
20230718,135200,2020796420,10830,10840,10840,10830,1110
|
|
20230718,135100,2008774020,10830,10830,10830,10830,45
|
|
20230718,135000,2008286670,10830,10830,10830,10830,0
|
|
20230718,134900,2008286670,10830,10830,10830,10830,1034
|
|
20230718,134800,1997088450,10830,10860,10860,10830,701
|
|
20230718,134700,1989491640,10860,10860,10860,10830,1513
|
|
20230718,134600,1973086930,10850,10850,10850,10850,161
|
|
20230718,134500,1971340080,10850,10850,10850,10850,10
|
|
20230718,134400,1971231580,10840,10840,10840,10840,1
|
|
20230718,134300,1971220740,10840,10840,10840,10840,5
|
|
20230718,134200,1971166540,10860,10840,10860,10840,80
|
|
20230718,134100,1970299300,10840,10800,10840,10800,2201
|
|
20230718,134000,1946451780,10800,10840,10840,10790,1723
|
|
20230718,133900,1927840600,10840,10840,10840,10840,110
|
|
20230718,133800,1926648200,10840,10840,10850,10840,51
|
|
20230718,133700,1926095260,10840,10860,10870,10840,920
|
|
20230718,133600,1916113940,10870,10870,10870,10860,563
|
|
20230718,133500,1909994150,10870,10910,10910,10870,2826
|
|
20230718,133400,1879226160,10920,10920,10920,10920,30
|
|
20230718,133300,1878898560,10930,10930,10930,10930,0
|
|
20230718,133200,1878898560,10930,10930,10930,10930,13
|
|
20230718,133100,1878756470,10940,10940,10940,10940,103
|
|
20230718,133000,1877629650,10940,10940,10940,10940,0
|
|
20230718,132900,1877629650,10940,10940,10940,10940,0
|
|
20230718,132800,1877629650,10940,10940,10940,10940,3
|
|
20230718,132700,1877596830,10880,10940,10940,10880,125
|
|
20230718,132600,1876235330,10870,10870,10870,10870,0
|
|
20230718,132500,1876235330,10870,10870,10870,10870,480
|
|
20230718,132400,1871017730,10860,10860,10860,10860,500
|
|
20230718,132300,1865587730,10860,10870,10870,10860,417
|
|
20230718,132200,1861056150,10870,10870,10870,10870,0
|
|
20230718,132100,1861056150,10870,10880,10880,10870,1298
|
|
20230718,132000,1846942890,10910,10890,10910,10880,1352
|
|
20230718,131900,1832233080,10890,10900,10900,10890,1676
|
|
20230718,131800,1813972070,10910,10910,10910,10910,95
|
|
20230718,131700,1812935620,10900,10910,10910,10900,283
|
|
20230718,131600,1809850760,10910,10920,10920,10910,309
|
|
20230718,131500,1806479480,10910,10910,10910,10900,122
|
|
20230718,131400,1805148630,10900,10900,10900,10900,0
|
|
20230718,131300,1805148630,10900,10900,10900,10900,1156
|
|
20230718,131200,1792548230,10940,10940,10940,10940,50
|
|
20230718,131100,1792001230,10910,10940,10940,10910,759
|
|
20230718,131000,1783717880,10940,10940,10940,10940,0
|
|
20230718,130900,1783717880,10940,10940,10940,10940,41
|
|
20230718,130800,1783269340,10940,10940,10940,10940,97
|
|
20230718,130700,1782208160,10960,10970,10970,10960,47
|
|
20230718,130600,1781693030,10970,11030,11030,10970,368
|
|
20230718,130500,1777655650,11030,10990,11030,10990,996
|
|
20230718,130400,1766678650,11020,10960,11020,10960,71
|
|
20230718,130300,1765897040,10960,10980,10990,10960,52
|
|
20230718,130200,1765326090,10980,10980,10980,10980,202
|
|
20230718,130100,1763108130,10980,10940,10980,10900,901
|
|
20230718,130000,1753286790,10940,10930,10940,10930,58
|
|
20230718,125900,1752652370,10900,10920,10920,10900,10
|
|
20230718,125800,1752543300,10900,10900,10900,10900,0
|
|
20230718,125700,1752543300,10900,10910,10920,10900,360
|
|
20230718,125600,1748616720,10920,10920,10920,10920,0
|
|
20230718,125500,1748616720,10920,10920,10920,10920,22
|
|
20230718,125400,1748376480,10920,10920,10920,10920,584
|
|
20230718,125300,1741999200,10920,10910,10920,10910,364
|
|
20230718,125200,1738027870,10910,10910,10910,10910,0
|
|
20230718,125100,1738027870,10910,10930,10930,10910,13
|
|
20230718,125000,1737886000,10910,10910,10910,10910,100
|
|
20230718,124900,1736795000,10910,10910,10910,10910,77
|
|
20230718,124800,1735954930,10910,10900,10910,10900,32
|
|
20230718,124700,1735606040,10900,10900,10900,10900,1573
|
|
20230718,124600,1718460340,10900,10910,10910,10900,1250
|
|
20230718,124500,1704829650,10910,10910,10910,10910,119
|
|
20230718,124400,1703531360,10920,10920,10920,10920,84
|
|
20230718,124300,1702614080,10940,10940,10940,10940,59
|
|
20230718,124200,1701968620,10920,10920,10920,10920,386
|
|
20230718,124100,1697753500,10920,10930,10940,10920,53
|
|
20230718,124000,1697174360,10940,10940,10940,10940,0
|
|
20230718,123900,1697174360,10940,10920,10940,10920,96
|
|
20230718,123800,1696124690,10920,10920,10920,10920,298
|
|
20230718,123700,1692870530,10920,10940,10940,10920,113
|
|
20230718,123600,1691634410,10920,10920,10920,10920,134
|
|
20230718,123500,1690171130,10920,10930,10930,10920,1128
|
|
20230718,123400,1677852880,10930,10930,10930,10920,957
|
|
20230718,123300,1667396620,10930,10940,10940,10930,1772
|
|
20230718,123200,1648024590,10940,10940,10940,10940,50
|
|
20230718,123100,1647477590,10980,10980,10980,10980,273
|
|
20230718,123000,1644480050,10940,10940,10940,10940,232
|
|
20230718,122900,1641941970,10940,10950,10950,10940,920
|
|
20230718,122800,1631868870,10950,10980,10980,10950,64
|
|
20230718,122700,1631167900,10960,10960,10960,10960,123
|
|
20230718,122600,1629819820,10970,11000,11000,10970,286
|
|
20230718,122500,1626680330,11000,11060,11060,11000,188
|
|
20230718,122400,1624611430,11060,11010,11060,11010,521
|
|
20230718,122300,1618875070,11010,11010,11010,11010,200
|
|
20230718,122200,1616673070,11000,11050,11050,11000,596
|
|
20230718,122100,1610098190,11060,11010,11060,11010,1265
|
|
20230718,122000,1596164190,11010,11070,11080,11010,1705
|
|
20230718,121900,1577335270,11070,11080,11080,11070,897
|
|
20230718,121800,1567397670,11080,11060,11080,11060,195
|
|
20230718,121700,1565237110,11080,11080,11080,11080,250
|
|
20230718,121600,1562467110,11080,11040,11090,11040,260
|
|
20230718,121500,1559587160,11040,11060,11060,11030,2260
|
|
20230718,121400,1534625660,11060,11060,11080,11060,203
|
|
20230718,121300,1532378560,11060,11100,11100,11060,167
|
|
20230718,121200,1530528860,11100,11080,11100,11050,1319
|
|
20230718,121100,1515904220,11080,11080,11100,11080,3352
|
|
20230718,121000,1478743360,11080,11050,11090,11010,2596
|
|
20230718,120900,1450005540,11000,11060,11070,10990,2232
|
|
20230718,120800,1425349210,11060,11050,11070,11030,895
|
|
20230718,120700,1415456340,11050,11040,11060,11040,1309
|
|
20230718,120600,1401002340,11040,11020,11040,11020,1157
|
|
20230718,120500,1388238010,10960,11010,11020,10960,946
|
|
20230718,120400,1377836660,11030,11000,11030,10960,795
|
|
20230718,120300,1369096410,11030,11000,11030,10940,908
|
|
20230718,120200,1359146170,11000,11020,11020,10940,270
|
|
20230718,120100,1356181220,11040,11050,11050,10980,471
|
|
20230718,120000,1350982400,11050,10950,11060,10940,1454
|
|
20230718,115900,1334996040,10950,10970,10970,10950,1836
|
|
20230718,115800,1314878600,10970,10970,10970,10940,539
|
|
20230718,115700,1308966010,10920,10950,10970,10920,2790
|
|
20230718,115600,1278473190,10950,10960,10960,10910,2377
|
|
20230718,115500,1252484320,10960,11050,11070,10960,5892
|
|
20230718,115400,1187654900,11050,10920,11170,10920,23788
|
|
20230718,115300,924710600,10910,10910,10910,10910,213
|
|
20230718,115200,922386770,10900,10900,10900,10900,51
|
|
20230718,115100,921830870,10930,10910,10930,10910,100
|
|
20230718,115000,920738850,10910,10900,10910,10900,165
|
|
20230718,114900,918938930,10900,10900,10900,10900,100
|
|
20230718,114800,917848930,10900,10900,10900,10900,170
|
|
20230718,114700,915995930,10900,10900,10900,10900,0
|
|
20230718,114600,915995930,10900,10900,10900,10900,45
|
|
20230718,114500,915505430,10900,10910,10910,10900,505
|
|
20230718,114400,910000530,10920,10920,10920,10920,0
|
|
20230718,114300,910000530,10920,10920,10920,10920,532
|
|
20230718,114200,904191090,10900,10900,10900,10900,448
|
|
20230718,114100,899307890,10920,10920,10920,10920,1
|
|
20230718,114000,899296970,10900,10920,10920,10900,239
|
|
20230718,113900,896691810,10900,10920,10920,10900,33
|
|
20230718,113800,896331470,10920,10920,10920,10920,109
|
|
20230718,113700,895141190,10930,10930,10930,10930,204
|
|
20230718,113600,892911470,10940,10940,10940,10940,0
|
|
20230718,113500,892911470,10940,10930,10940,10930,384
|
|
20230718,113400,888714340,10930,10930,10930,10930,446
|
|
20230718,113300,883839560,10930,10930,10930,10930,10
|
|
20230718,113200,883730260,10880,10890,10890,10880,1073
|
|
20230718,113100,872054110,10930,10930,10930,10930,5
|
|
20230718,113000,871999460,10920,10920,10920,10920,20
|
|
20230718,112900,871781060,10920,10920,10920,10920,0
|
|
20230718,112800,871781060,10920,10870,10920,10860,606
|
|
20230718,112700,865190340,10870,10870,10870,10870,21
|
|
20230718,112600,864962070,10870,10870,10870,10860,457
|
|
20230718,112500,859997780,10870,10870,10870,10870,75
|
|
20230718,112400,859182530,10860,10860,10860,10860,10
|
|
20230718,112300,859073930,10860,10860,10860,10860,0
|
|
20230718,112200,859073930,10860,10860,10860,10860,1
|
|
20230718,112100,859063070,10860,10880,10880,10860,513
|
|
20230718,112000,853488630,10880,10890,10890,10880,537
|
|
20230718,111900,847645970,10890,10890,10890,10890,0
|
|
20230718,111800,847645970,10890,10890,10890,10890,0
|
|
20230718,111700,847645970,10890,10890,10890,10890,167
|
|
20230718,111600,845827340,10890,10890,10890,10890,0
|
|
20230718,111500,845827340,10890,10890,10890,10890,0
|
|
20230718,111400,845827340,10890,10890,10890,10890,12
|
|
20230718,111300,845696660,10890,10890,10890,10890,100
|
|
20230718,111200,844607660,10890,10880,10890,10880,136
|
|
20230718,111100,843127910,10880,10890,10890,10880,107
|
|
20230718,111000,841963430,10890,10890,10890,10890,10
|
|
20230718,110900,841854530,10890,10890,10890,10890,15
|
|
20230718,110800,841691180,10890,10890,10890,10890,12
|
|
20230718,110700,841560500,10890,10890,10890,10890,402
|
|
20230718,110600,837182720,10900,10920,10920,10900,1108
|
|
20230718,110500,825103520,10920,10920,10920,10910,1209
|
|
20230718,110400,811912530,10920,10920,10920,10920,74
|
|
20230718,110300,811104450,10920,10910,10920,10910,69
|
|
20230718,110200,810351640,10920,10920,10920,10920,36
|
|
20230718,110100,809958520,10940,10940,10940,10940,11
|
|
20230718,110000,809838180,10950,10950,10950,10950,2
|
|
20230718,105900,809816280,10950,10950,10950,10950,201
|
|
20230718,105800,807615330,10910,10940,10950,10910,201
|
|
20230718,105700,805416410,10930,10930,10950,10930,1108
|
|
20230718,105600,793286130,10910,10940,10940,10910,914
|
|
20230718,105500,783300090,10950,10940,10960,10940,1094
|
|
20230718,105400,771320430,10940,10960,10960,10940,150
|
|
20230718,105300,769678370,10960,10960,10960,10950,10
|
|
20230718,105200,769568840,10930,10950,10950,10930,195
|
|
20230718,105100,767433720,10940,10910,10940,10910,905
|
|
20230718,105000,757546430,10890,10900,10910,10890,1539
|
|
20230718,104900,740768120,10890,10900,10900,10890,207
|
|
20230718,104800,738511890,10890,10910,10910,10890,248
|
|
20230718,104700,735810190,10920,10920,10920,10920,0
|
|
20230718,104600,735810190,10920,10900,10920,10900,714
|
|
20230718,104500,728024380,10890,10890,10890,10890,800
|
|
20230718,104400,719312380,10890,10890,10890,10890,0
|
|
20230718,104300,719312380,10890,10890,10890,10890,310
|
|
20230718,104200,715936480,10890,10890,10890,10890,18
|
|
20230718,104100,715740460,10890,10890,10890,10890,111
|
|
20230718,104000,714531670,10900,10900,10900,10900,518
|
|
20230718,103900,708885470,10900,10890,10900,10890,283
|
|
20230718,103800,705802280,10890,10900,10900,10890,227
|
|
20230718,103700,703329850,10930,10910,10930,10890,654
|
|
20230718,103600,696202700,10940,10940,10950,10910,1297
|
|
20230718,103500,682010790,10940,10860,10940,10860,1940
|
|
20230718,103400,660864770,10850,10850,10850,10850,10
|
|
20230718,103300,660756270,10850,10850,10850,10850,0
|
|
20230718,103200,660756270,10850,10850,10850,10850,25
|
|
20230718,103100,660485020,10840,10840,10840,10840,200
|
|
20230718,103000,658317020,10850,10850,10850,10850,44
|
|
20230718,102900,657839620,10850,10850,10850,10850,104
|
|
20230718,102800,656711220,10850,10850,10850,10840,69
|
|
20230718,102700,655962840,10840,10870,10880,10840,525
|
|
20230718,102600,650256400,10840,10840,10840,10840,0
|
|
20230718,102500,650256400,10840,10830,10840,10830,235
|
|
20230718,102400,647709150,10840,10860,10860,10830,270
|
|
20230718,102300,644781060,10860,10860,10860,10860,41
|
|
20230718,102200,644335800,10820,10820,10820,10820,45
|
|
20230718,102100,643848900,10850,10860,10860,10850,821
|
|
20230718,102000,634940950,10860,10840,10860,10840,805
|
|
20230718,101900,626203520,10820,10820,10820,10820,0
|
|
20230718,101800,626203520,10820,10820,10820,10820,150
|
|
20230718,101700,624580520,10810,10840,10840,10810,702
|
|
20230718,101600,616981240,10830,10830,10830,10830,45
|
|
20230718,101500,616493890,10830,10830,10830,10810,170
|
|
20230718,101400,614652810,10830,10820,10830,10800,581
|
|
20230718,101300,608375880,10810,10780,10810,10780,429
|
|
20230718,101200,603748330,10780,10780,10780,10780,1
|
|
20230718,101100,603737550,10780,10780,10810,10780,122
|
|
20230718,101000,602422300,10780,10780,10780,10780,0
|
|
20230718,100900,602422300,10780,10810,10810,10780,65
|
|
20230718,100800,601721300,10780,10780,10780,10780,1
|
|
20230718,100700,601710520,10780,10780,10780,10780,1016
|
|
20230718,100600,590758040,10780,10780,10780,10780,0
|
|
20230718,100500,590758040,10780,10840,10840,10780,435
|
|
20230718,100400,586068140,10790,10790,10790,10790,0
|
|
20230718,100300,586068140,10790,10790,10790,10790,50
|
|
20230718,100200,585528640,10780,10780,10780,10780,1
|
|
20230718,100100,585517860,10780,10820,10820,10780,8
|
|
20230718,100000,585431340,10820,10790,10820,10790,450
|
|
20230718,095900,580569690,10790,10790,10790,10790,31
|
|
20230718,095800,580235200,10790,10800,10800,10790,50
|
|
20230718,095700,579695680,10790,10820,10820,10790,264
|
|
20230718,095600,576847030,10840,10820,10840,10820,1743
|
|
20230718,095500,557969010,10820,10790,10820,10790,160
|
|
20230718,095400,556240570,10790,10750,10790,10750,5197
|
|
20230718,095300,500369320,10750,10750,10750,10750,392
|
|
20230718,095200,496155320,10740,10760,10760,10740,1440
|
|
20230718,095100,480679130,10770,10790,10790,10770,2149
|
|
20230718,095000,457521900,10790,10810,10810,10790,2080
|
|
20230718,094900,435065810,10820,10830,10830,10820,418
|
|
20230718,094800,430542500,10830,10840,10840,10830,376
|
|
20230718,094700,426468730,10850,10840,10850,10830,496
|
|
20230718,094600,421089530,10840,10870,10870,10840,572
|
|
20230718,094500,414882110,10870,10880,10880,10870,1072
|
|
20230718,094400,403228460,10870,10870,10870,10870,0
|
|
20230718,094300,403228460,10870,10910,10910,10870,505
|
|
20230718,094200,397731110,10910,10910,10910,10910,0
|
|
20230718,094100,397731110,10910,10910,10910,10910,1
|
|
20230718,094000,397720200,10870,10860,10870,10860,78
|
|
20230718,093900,396872390,10850,10850,10920,10850,133
|
|
20230718,093800,395426760,10860,10880,10900,10860,727
|
|
20230718,093700,387523420,10870,10870,10870,10870,20
|
|
20230718,093600,387306020,10860,10890,10890,10860,32
|
|
20230718,093500,386958440,10860,10880,10880,10860,359
|
|
20230718,093400,383059600,10860,10860,10860,10860,255
|
|
20230718,093300,380290300,10870,10870,10870,10860,519
|
|
20230718,093200,374649460,10870,10900,10900,10870,585
|
|
20230718,093100,368282170,10890,10900,10900,10890,213
|
|
20230718,093000,365962270,10890,10910,10920,10890,1286
|
|
20230718,092900,351941100,10910,10950,10950,10910,1748
|
|
20230718,092800,332857730,10960,10950,10960,10930,1667
|
|
20230718,092700,314627920,10940,10940,10940,10930,460
|
|
20230718,092600,309596120,10940,10960,10960,10940,278
|
|
20230718,092500,306552300,10960,10960,10960,10960,247
|
|
20230718,092400,303845180,10960,10940,10960,10930,513
|
|
20230718,092300,298234050,10930,10920,10930,10920,169
|
|
20230718,092200,296386890,10940,10940,10940,10920,270
|
|
20230718,092100,293436790,10940,10940,10940,10940,142
|
|
20230718,092000,291883310,10910,10940,10970,10910,1245
|
|
20230718,091900,278239670,10930,10880,10930,10880,1504
|
|
20230718,091800,261814540,10860,10870,10870,10860,833
|
|
20230718,091700,252767210,10890,10900,10900,10890,36
|
|
20230718,091600,252374840,10900,10930,10930,10850,1471
|
|
20230718,091500,236327520,10930,10930,10930,10920,470
|
|
20230718,091400,231193170,10920,10830,10930,10830,1941
|
|
20230718,091300,210056920,10840,10800,10840,10800,232
|
|
20230718,091200,207549180,10790,10790,10830,10790,623
|
|
20230718,091100,200822390,10790,10770,10810,10770,2995
|
|
20230718,091000,168494930,10770,10790,10790,10770,2180
|
|
20230718,090900,144978890,10790,10780,10790,10780,203
|
|
20230718,090800,142789760,10780,10800,10800,10770,1746
|
|
20230718,090700,123961810,10810,10840,10840,10810,629
|
|
20230718,090600,117155350,10840,10840,10840,10840,120
|
|
20230718,090500,115854550,10840,10830,10840,10830,308
|
|
20230718,090400,112518830,10830,10900,10900,10800,1276
|
|
20230718,090300,98672550,10900,10950,10960,10900,1216
|
|
20230718,090200,85381780,10950,10970,10970,10950,107
|
|
20230718,090100,84209100,10970,10860,10970,10860,461
|
|
20230718,090000,79164160,10860,10790,11290,10790,7246
|