594 lines
31 KiB
CSV
594 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,185100,2975165550,32450,32450,32450,32450,1239
|
|
20230717,185000,2975165550,32450,32450,32450,32450,0
|
|
20230717,184900,2975165550,32450,32450,32450,32450,0
|
|
20230717,184800,2975165550,32450,32450,32450,32450,0
|
|
20230717,184700,2975165550,32450,32450,32450,32450,0
|
|
20230717,184600,2975165550,32450,32450,32450,32450,0
|
|
20230717,184500,2975165550,32450,32450,32450,32450,0
|
|
20230717,184400,2975165550,32450,32450,32450,32450,0
|
|
20230717,184300,2975165550,32450,32450,32450,32450,0
|
|
20230717,184200,2975165550,32450,32450,32450,32450,0
|
|
20230717,184100,2975165550,32450,32450,32450,32450,0
|
|
20230717,184000,2975165550,32450,32450,32450,32450,0
|
|
20230717,183900,2975165550,32450,32450,32450,32450,0
|
|
20230717,183800,2975165550,32450,32450,32450,32450,0
|
|
20230717,183700,2975165550,32450,32450,32450,32450,0
|
|
20230717,183600,2975165550,32450,32450,32450,32450,0
|
|
20230717,183500,2975165550,32450,32450,32450,32450,0
|
|
20230717,183400,2975165550,32450,32450,32450,32450,0
|
|
20230717,183300,2975165550,32450,32450,32450,32450,0
|
|
20230717,183200,2975165550,32450,32450,32450,32450,0
|
|
20230717,183100,2975165550,32450,32450,32450,32450,0
|
|
20230717,183000,2975165550,32450,32450,32450,32450,0
|
|
20230717,182900,2975165550,32450,32450,32450,32450,0
|
|
20230717,182800,2975165550,32450,32450,32450,32450,0
|
|
20230717,182700,2975165550,32450,32450,32450,32450,0
|
|
20230717,182600,2975165550,32450,32450,32450,32450,0
|
|
20230717,182500,2975165550,32450,32450,32450,32450,0
|
|
20230717,182400,2975165550,32450,32450,32450,32450,0
|
|
20230717,182300,2975165550,32450,32450,32450,32450,0
|
|
20230717,182200,2975165550,32450,32450,32450,32450,0
|
|
20230717,182100,2975165550,32450,32450,32450,32450,1239
|
|
20230717,182000,2975165550,32450,32450,32450,32450,0
|
|
20230717,181900,2975165550,32450,32450,32450,32450,0
|
|
20230717,181800,2975165550,32450,32450,32450,32450,0
|
|
20230717,181700,2975165550,32450,32450,32450,32450,0
|
|
20230717,181600,2975165550,32450,32450,32450,32450,0
|
|
20230717,181500,2975165550,32450,32450,32450,32450,0
|
|
20230717,181400,2975165550,32450,32450,32450,32450,0
|
|
20230717,181300,2975165550,32450,32450,32450,32450,0
|
|
20230717,181200,2975165550,32450,32450,32450,32450,0
|
|
20230717,181100,2975165550,32450,32450,32450,32450,0
|
|
20230717,181000,2975165550,32450,32450,32450,32450,0
|
|
20230717,180900,2975165550,32450,32450,32450,32450,0
|
|
20230717,180800,2975165550,32450,32450,32450,32450,0
|
|
20230717,180700,2975165550,32450,32450,32450,32450,0
|
|
20230717,180600,2975165550,32450,32450,32450,32450,0
|
|
20230717,180500,2975165550,32450,32450,32450,32450,0
|
|
20230717,180400,2975165550,32450,32450,32450,32450,0
|
|
20230717,180300,2975165550,32450,32450,32450,32450,0
|
|
20230717,180200,2975165550,32450,32450,32450,32450,0
|
|
20230717,180100,2975165550,32450,32450,32450,32450,0
|
|
20230717,180000,2975165550,32450,32450,32450,32450,0
|
|
20230717,175900,2975165550,32450,32450,32450,32450,0
|
|
20230717,175800,2975165550,32450,32450,32450,32450,0
|
|
20230717,175700,2975165550,32450,32450,32450,32450,0
|
|
20230717,175600,2975165550,32450,32450,32450,32450,0
|
|
20230717,175500,2975165550,32450,32450,32450,32450,0
|
|
20230717,175400,2975165550,32450,32450,32450,32450,0
|
|
20230717,175300,2975165550,32450,32450,32450,32450,0
|
|
20230717,175200,2975165550,32450,32450,32450,32450,0
|
|
20230717,175100,2975165550,32450,32450,32450,32450,1239
|
|
20230717,175000,2975165550,32450,32450,32450,32450,0
|
|
20230717,174900,2975165550,32450,32450,32450,32450,0
|
|
20230717,174800,2975165550,32450,32450,32450,32450,0
|
|
20230717,174700,2975165550,32450,32450,32450,32450,0
|
|
20230717,174600,2975165550,32450,32450,32450,32450,0
|
|
20230717,174500,2975165550,32450,32450,32450,32450,0
|
|
20230717,174400,2975165550,32450,32450,32450,32450,0
|
|
20230717,174300,2975165550,32450,32450,32450,32450,0
|
|
20230717,174200,2975165550,32450,32450,32450,32450,0
|
|
20230717,174100,2975165550,32450,32450,32450,32450,0
|
|
20230717,174000,2975165550,32450,32450,32450,32450,0
|
|
20230717,173900,2975165550,32450,32450,32450,32450,0
|
|
20230717,173800,2975165550,32450,32450,32450,32450,0
|
|
20230717,173700,2975165550,32450,32450,32450,32450,0
|
|
20230717,173600,2975165550,32450,32450,32450,32450,0
|
|
20230717,173500,2975165550,32450,32450,32450,32450,0
|
|
20230717,173400,2975165550,32450,32450,32450,32450,0
|
|
20230717,173300,2975165550,32450,32450,32450,32450,0
|
|
20230717,173200,2975165550,32450,32450,32450,32450,0
|
|
20230717,173100,2975165550,32450,32450,32450,32450,0
|
|
20230717,173000,2975165550,32450,32450,32450,32450,0
|
|
20230717,172900,2975165550,32450,32450,32450,32450,0
|
|
20230717,172800,2975165550,32450,32450,32450,32450,0
|
|
20230717,172700,2975165550,32450,32450,32450,32450,0
|
|
20230717,172600,2975165550,32450,32450,32450,32450,0
|
|
20230717,172500,2975165550,32450,32450,32450,32450,0
|
|
20230717,172400,2975165550,32450,32450,32450,32450,0
|
|
20230717,172300,2975165550,32450,32450,32450,32450,0
|
|
20230717,172200,2975165550,32450,32450,32450,32450,0
|
|
20230717,172100,2975165550,32450,32450,32450,32450,1239
|
|
20230717,172000,2975165550,32450,32450,32450,32450,0
|
|
20230717,171900,2975165550,32450,32450,32450,32450,0
|
|
20230717,171800,2975165550,32450,32450,32450,32450,0
|
|
20230717,171700,2975165550,32450,32450,32450,32450,0
|
|
20230717,171600,2975165550,32450,32450,32450,32450,0
|
|
20230717,171500,2975165550,32450,32450,32450,32450,0
|
|
20230717,171400,2975165550,32450,32450,32450,32450,0
|
|
20230717,171300,2975165550,32450,32450,32450,32450,0
|
|
20230717,171200,2975165550,32450,32450,32450,32450,0
|
|
20230717,171100,2975165550,32450,32450,32450,32450,0
|
|
20230717,171000,2975165550,32450,32450,32450,32450,0
|
|
20230717,170900,2975165550,32450,32450,32450,32450,0
|
|
20230717,170800,2975165550,32450,32450,32450,32450,0
|
|
20230717,170700,2975165550,32450,32450,32450,32450,0
|
|
20230717,170600,2975165550,32450,32450,32450,32450,0
|
|
20230717,170500,2975165550,32450,32450,32450,32450,0
|
|
20230717,170400,2975165550,32450,32450,32450,32450,0
|
|
20230717,170300,2975165550,32450,32450,32450,32450,0
|
|
20230717,170200,2975165550,32450,32450,32450,32450,0
|
|
20230717,170100,2975165550,32450,32450,32450,32450,0
|
|
20230717,170000,2975165550,32450,32450,32450,32450,0
|
|
20230717,165900,2975165550,32450,32450,32450,32450,0
|
|
20230717,165800,2975165550,32450,32450,32450,32450,0
|
|
20230717,165700,2975165550,32450,32450,32450,32450,0
|
|
20230717,165600,2975165550,32450,32450,32450,32450,0
|
|
20230717,165500,2975165550,32450,32450,32450,32450,0
|
|
20230717,165400,2975165550,32450,32450,32450,32450,0
|
|
20230717,165300,2975165550,32450,32450,32450,32450,0
|
|
20230717,165200,2975165550,32450,32450,32450,32450,0
|
|
20230717,165100,2975165550,32450,32450,32450,32450,1239
|
|
20230717,165000,2975165550,32450,32450,32450,32450,0
|
|
20230717,164900,2975165550,32450,32450,32450,32450,0
|
|
20230717,164800,2975165550,32450,32450,32450,32450,0
|
|
20230717,164700,2975165550,32450,32450,32450,32450,0
|
|
20230717,164600,2975165550,32450,32450,32450,32450,0
|
|
20230717,164500,2975165550,32450,32450,32450,32450,0
|
|
20230717,164400,2975165550,32450,32450,32450,32450,0
|
|
20230717,164300,2975165550,32450,32450,32450,32450,0
|
|
20230717,164200,2975165550,32450,32450,32450,32450,0
|
|
20230717,164100,2975165550,32450,32450,32450,32450,0
|
|
20230717,164000,2975165550,32450,32450,32450,32450,0
|
|
20230717,163900,2975165550,32450,32450,32450,32450,0
|
|
20230717,163800,2975165550,32450,32450,32450,32450,0
|
|
20230717,163700,2975165550,32450,32450,32450,32450,0
|
|
20230717,163600,2975165550,32450,32450,32450,32450,0
|
|
20230717,163500,2975165550,32450,32450,32450,32450,0
|
|
20230717,163400,2975165550,32450,32450,32450,32450,0
|
|
20230717,163300,2975165550,32450,32450,32450,32450,0
|
|
20230717,163200,2975165550,32450,32450,32450,32450,0
|
|
20230717,163100,2975165550,32450,32450,32450,32450,0
|
|
20230717,163000,2975165550,32450,32450,32450,32450,0
|
|
20230717,162900,2975165550,32450,32450,32450,32450,0
|
|
20230717,162800,2975165550,32450,32450,32450,32450,0
|
|
20230717,162700,2975165550,32450,32450,32450,32450,0
|
|
20230717,162600,2975165550,32450,32450,32450,32450,0
|
|
20230717,162500,2975165550,32450,32450,32450,32450,0
|
|
20230717,162400,2975165550,32450,32450,32450,32450,0
|
|
20230717,162300,2975165550,32450,32450,32450,32450,0
|
|
20230717,162200,2975165550,32450,32450,32450,32450,0
|
|
20230717,162100,2975165550,32450,32450,32450,32450,1239
|
|
20230717,162000,2975165550,32450,32450,32450,32450,0
|
|
20230717,161900,2975165550,32450,32450,32450,32450,0
|
|
20230717,161800,2975165550,32450,32450,32450,32450,0
|
|
20230717,161700,2975165550,32450,32450,32450,32450,0
|
|
20230717,161600,2975165550,32450,32450,32450,32450,0
|
|
20230717,161500,2975165550,32450,32450,32450,32450,0
|
|
20230717,161400,2975165550,32450,32450,32450,32450,0
|
|
20230717,161300,2975165550,32450,32450,32450,32450,0
|
|
20230717,161200,2975165550,32450,32450,32450,32450,0
|
|
20230717,161100,2975165550,32450,32450,32450,32450,0
|
|
20230717,161000,2975165550,32450,32450,32450,32450,0
|
|
20230717,160900,2975165550,32450,32450,32450,32450,0
|
|
20230717,160800,2975165550,32450,32450,32450,32450,0
|
|
20230717,160700,2975165550,32450,32450,32450,32450,0
|
|
20230717,160600,2975165550,32450,32450,32450,32450,0
|
|
20230717,160500,2975165550,32450,32450,32450,32450,0
|
|
20230717,160400,2975165550,32450,32450,32450,32450,0
|
|
20230717,160300,2975165550,32450,32450,32450,32450,0
|
|
20230717,160200,2975165550,32450,32450,32450,32450,0
|
|
20230717,160100,2975165550,32450,32450,32450,32450,0
|
|
20230717,160000,2975165550,32450,32450,32450,32450,0
|
|
20230717,155900,2975165550,32450,32450,32450,32450,0
|
|
20230717,155800,2975165550,32450,32450,32450,32450,0
|
|
20230717,155700,2975165550,32450,32450,32450,32450,0
|
|
20230717,155600,2975165550,32450,32450,32450,32450,0
|
|
20230717,155500,2975165550,32450,32450,32450,32450,0
|
|
20230717,155400,2975165550,32450,32450,32450,32450,0
|
|
20230717,155300,2975165550,32450,32450,32450,32450,0
|
|
20230717,155200,2975165550,32450,32450,32450,32450,0
|
|
20230717,155100,2975165550,32450,32450,32450,32450,1239
|
|
20230717,155000,2975165550,32450,32450,32450,32450,0
|
|
20230717,154900,2975165550,32450,32450,32450,32450,0
|
|
20230717,154800,2975165550,32450,32450,32450,32450,0
|
|
20230717,154700,2975165550,32450,32450,32450,32450,0
|
|
20230717,154600,2975165550,32450,32450,32450,32450,0
|
|
20230717,154500,2975165550,32450,32450,32450,32450,0
|
|
20230717,154400,2975165550,32450,32450,32450,32450,0
|
|
20230717,154300,2975165550,32450,32450,32450,32450,0
|
|
20230717,154200,2975165550,32450,32450,32450,32450,0
|
|
20230717,154100,2975165550,32450,32450,32450,32450,0
|
|
20230717,154000,2975165550,32450,32450,32450,32450,0
|
|
20230717,153900,2975165550,32450,32450,32450,32450,0
|
|
20230717,153800,2975165550,32450,32450,32450,32450,0
|
|
20230717,153700,2975165550,32450,32450,32450,32450,0
|
|
20230717,153600,2975165550,32450,32450,32450,32450,0
|
|
20230717,153500,2975165550,32450,32450,32450,32450,0
|
|
20230717,153400,2975165550,32450,32450,32450,32450,0
|
|
20230717,153300,2975165550,32450,32450,32450,32450,0
|
|
20230717,153200,2975165550,32450,32450,32450,32450,0
|
|
20230717,153100,2975165550,32450,32450,32450,32450,0
|
|
20230717,153000,2975165550,32450,32450,32450,32450,1239
|
|
20230717,152900,2934960000,32500,32500,32500,32500,0
|
|
20230717,152800,2934960000,32500,32500,32500,32500,0
|
|
20230717,152700,2934960000,32500,32500,32500,32500,0
|
|
20230717,152600,2934960000,32500,32500,32500,32500,0
|
|
20230717,152500,2934960000,32500,32500,32500,32500,0
|
|
20230717,152400,2934960000,32500,32500,32500,32500,0
|
|
20230717,152300,2934960000,32500,32500,32500,32500,0
|
|
20230717,152200,2934960000,32500,32500,32500,32500,0
|
|
20230717,152100,2934960000,32500,32500,32500,32500,0
|
|
20230717,152000,2934960000,32500,32500,32500,32500,0
|
|
20230717,151900,2934960000,32500,32500,32550,32500,1592
|
|
20230717,151800,2883209100,32450,32450,32500,32450,26
|
|
20230717,151700,2882365250,32500,32500,32500,32450,140
|
|
20230717,151600,2877815800,32500,32450,32500,32450,146
|
|
20230717,151500,2873073350,32500,32450,32500,32450,182
|
|
20230717,151400,2867158700,32500,32500,32500,32500,155
|
|
20230717,151300,2862121200,32500,32500,32500,32500,133
|
|
20230717,151200,2857798700,32500,32500,32500,32500,78
|
|
20230717,151100,2855263700,32500,32500,32500,32500,115
|
|
20230717,151000,2851526200,32500,32450,32500,32450,9
|
|
20230717,150900,2851233850,32500,32500,32500,32500,106
|
|
20230717,150800,2847788850,32450,32450,32450,32450,195
|
|
20230717,150700,2841461100,32450,32450,32500,32450,189
|
|
20230717,150600,2835328000,32450,32500,32500,32450,373
|
|
20230717,150500,2823210500,32550,32600,32600,32550,993
|
|
20230717,150400,2790864850,32600,32600,32600,32600,118
|
|
20230717,150300,2787018050,32550,32550,32550,32550,172
|
|
20230717,150200,2781419450,32600,32600,32600,32600,115
|
|
20230717,150100,2777670450,32600,32650,32650,32600,198
|
|
20230717,150000,2771215400,32650,32650,32650,32600,90
|
|
20230717,145900,2768276950,32650,32700,32700,32600,241
|
|
20230717,145800,2760406550,32700,32700,32700,32650,133
|
|
20230717,145700,2756061100,32700,32700,32700,32700,41
|
|
20230717,145600,2754720400,32700,32700,32700,32700,50
|
|
20230717,145500,2753085400,32700,32700,32700,32700,55
|
|
20230717,145400,2751286900,32650,32700,32700,32650,1700
|
|
20230717,145300,2695779300,32700,32650,32700,32650,495
|
|
20230717,145200,2679609950,32650,32650,32650,32650,112
|
|
20230717,145100,2675953150,32600,32600,32600,32600,107
|
|
20230717,145000,2672464950,32600,32600,32600,32600,78
|
|
20230717,144900,2669922150,32600,32600,32600,32600,127
|
|
20230717,144800,2665781950,32650,32600,32650,32600,125
|
|
20230717,144700,2661702200,32650,32650,32650,32650,38
|
|
20230717,144600,2660461500,32600,32600,32600,32600,58
|
|
20230717,144500,2658570700,32600,32600,32650,32600,247
|
|
20230717,144400,2650517800,32600,32600,32600,32600,10
|
|
20230717,144300,2650191800,32600,32600,32600,32600,85
|
|
20230717,144200,2647420800,32600,32600,32600,32600,51
|
|
20230717,144100,2645758200,32600,32600,32650,32600,245
|
|
20230717,144000,2637766200,32600,32600,32600,32600,462
|
|
20230717,143900,2622705000,32550,32550,32550,32550,50
|
|
20230717,143800,2621077500,32550,32650,32650,32550,325
|
|
20230717,143700,2610479600,32600,32650,32700,32600,103
|
|
20230717,143600,2607114050,32650,32700,32700,32650,114
|
|
20230717,143500,2603390800,32650,32650,32650,32650,72
|
|
20230717,143400,2601040000,32650,32600,32650,32600,179
|
|
20230717,143300,2595201950,32650,32650,32650,32650,421
|
|
20230717,143200,2581456300,32600,32550,32600,32550,87
|
|
20230717,143100,2578621600,32550,32600,32600,32550,199
|
|
20230717,143000,2572135200,32550,32550,32550,32550,1
|
|
20230717,142900,2572102650,32600,32600,32600,32600,83
|
|
20230717,142800,2569396850,32550,32550,32550,32550,10
|
|
20230717,142700,2569071350,32550,32600,32650,32550,664
|
|
20230717,142600,2547454850,32600,32600,32600,32600,76
|
|
20230717,142500,2544977250,32550,32550,32550,32550,0
|
|
20230717,142400,2544977250,32550,32550,32600,32550,64
|
|
20230717,142300,2542891650,32600,32600,32600,32600,1
|
|
20230717,142200,2542859050,32600,32600,32600,32600,368
|
|
20230717,142100,2530862250,32600,32600,32600,32600,60
|
|
20230717,142000,2528906250,32600,32600,32600,32600,55
|
|
20230717,141900,2527113250,32600,32600,32600,32600,33
|
|
20230717,141800,2526037450,32550,32650,32650,32550,267
|
|
20230717,141700,2517327300,32650,32650,32650,32650,104
|
|
20230717,141600,2513931700,32650,32650,32650,32650,90
|
|
20230717,141500,2510993200,32650,32650,32650,32650,90
|
|
20230717,141400,2508054700,32650,32600,32650,32600,1695
|
|
20230717,141300,2452713450,32600,32600,32650,32600,247
|
|
20230717,141200,2444661150,32600,32600,32650,32600,86
|
|
20230717,141100,2441856500,32600,32650,32650,32600,92
|
|
20230717,141000,2438857150,32600,32550,32600,32550,250
|
|
20230717,140900,2430707350,32600,32600,32600,32600,91
|
|
20230717,140800,2427740750,32550,32550,32550,32550,10
|
|
20230717,140700,2427415250,32550,32600,32600,32550,109
|
|
20230717,140600,2423862150,32600,32600,32600,32600,28
|
|
20230717,140500,2422949350,32600,32700,32700,32600,1244
|
|
20230717,140400,2382341100,32700,32750,32750,32700,115
|
|
20230717,140300,2378580500,32750,32700,32750,32700,204
|
|
20230717,140200,2371906700,32700,32750,32750,32700,1791
|
|
20230717,140100,2313255500,32750,32750,32750,32750,179
|
|
20230717,140000,2307393250,32750,32750,32750,32700,78
|
|
20230717,135900,2304839550,32750,32750,32750,32700,311
|
|
20230717,135800,2294659350,32750,32700,32750,32650,99
|
|
20230717,135700,2291420800,32700,32700,32700,32650,223
|
|
20230717,135600,2284132950,32650,32650,32650,32650,4
|
|
20230717,135500,2284002350,32650,32600,32700,32600,534
|
|
20230717,135400,2266566050,32600,32600,32600,32600,52
|
|
20230717,135300,2264870850,32600,32600,32600,32600,124
|
|
20230717,135200,2260828450,32550,32600,32600,32550,73
|
|
20230717,135100,2258449750,32600,32550,32600,32550,32
|
|
20230717,135000,2257406650,32600,32600,32600,32600,105
|
|
20230717,134900,2253983650,32600,32600,32600,32550,538
|
|
20230717,134800,2236467150,32650,32600,32650,32600,115
|
|
20230717,134700,2232716600,32600,32600,32600,32600,0
|
|
20230717,134600,2232716600,32600,32600,32600,32600,49
|
|
20230717,134500,2231119200,32550,32650,32650,32550,117
|
|
20230717,134400,2227308850,32600,32700,32700,32600,486
|
|
20230717,134300,2211443750,32700,32700,32750,32700,74
|
|
20230717,134200,2209023050,32700,32700,32700,32700,71
|
|
20230717,134100,2206701350,32700,32700,32700,32700,84
|
|
20230717,134000,2203954550,32700,32700,32700,32700,9
|
|
20230717,133900,2203660250,32700,32750,32750,32700,372
|
|
20230717,133800,2191493050,32750,32700,32750,32700,110
|
|
20230717,133700,2187895200,32700,32700,32700,32700,119
|
|
20230717,133600,2184003900,32700,32700,32700,32700,118
|
|
20230717,133500,2180145300,32650,32650,32700,32650,69
|
|
20230717,133400,2177889150,32700,32700,32700,32650,45
|
|
20230717,133300,2176418700,32700,32700,32700,32700,205
|
|
20230717,133200,2169715200,32700,32650,32700,32650,266
|
|
20230717,133100,2161026700,32650,32650,32650,32650,169
|
|
20230717,133000,2155508850,32650,32650,32650,32650,151
|
|
20230717,132900,2150578700,32650,32650,32650,32650,105
|
|
20230717,132800,2147150450,32650,32650,32650,32600,48
|
|
20230717,132700,2145583350,32650,32600,32650,32600,82
|
|
20230717,132600,2142906300,32600,32650,32650,32600,150
|
|
20230717,132500,2138013900,32600,32650,32650,32600,86
|
|
20230717,132400,2135206500,32600,32600,32600,32600,178
|
|
20230717,132300,2129403700,32600,32600,32600,32600,41
|
|
20230717,132200,2128067100,32600,32600,32650,32600,143
|
|
20230717,132100,2123403150,32600,32600,32600,32600,35
|
|
20230717,132000,2122262150,32600,32700,32700,32600,407
|
|
20230717,131900,2108975300,32650,32550,32650,32550,1792
|
|
20230717,131800,2050591100,32500,32500,32500,32500,637
|
|
20230717,131700,2029888600,32500,32450,32500,32450,69
|
|
20230717,131600,2027646150,32500,32500,32500,32500,54
|
|
20230717,131500,2025891150,32500,32500,32500,32500,55
|
|
20230717,131400,2024103650,32450,32450,32450,32450,25
|
|
20230717,131300,2023292400,32450,32400,32450,32400,155
|
|
20230717,131200,2018263650,32350,32450,32450,32350,493
|
|
20230717,131100,2002293550,32450,32450,32450,32400,18
|
|
20230717,131000,2001709800,32450,32450,32450,32450,107
|
|
20230717,130900,1998237650,32400,32500,32500,32400,184
|
|
20230717,130800,1992265050,32450,32450,32450,32450,22
|
|
20230717,130700,1991551150,32450,32450,32500,32450,202
|
|
20230717,130600,1984996200,32450,32450,32450,32450,0
|
|
20230717,130500,1984996200,32450,32450,32450,32450,104
|
|
20230717,130400,1981621400,32450,32450,32450,32450,1
|
|
20230717,130300,1981588950,32450,32450,32450,32450,29
|
|
20230717,130200,1980647900,32400,32400,32400,32400,6
|
|
20230717,130100,1980453500,32350,32450,32450,32350,1156
|
|
20230717,130000,1943018800,32450,32450,32450,32450,26
|
|
20230717,125900,1942175100,32450,32450,32450,32450,50
|
|
20230717,125800,1940552600,32450,32450,32450,32450,159
|
|
20230717,125700,1935393050,32450,32450,32450,32450,42
|
|
20230717,125600,1934030150,32450,32450,32450,32450,91
|
|
20230717,125500,1931077200,32400,32400,32400,32400,1
|
|
20230717,125400,1931044800,32450,32500,32500,32450,75
|
|
20230717,125300,1928610900,32500,32500,32500,32500,51
|
|
20230717,125200,1926953400,32450,32450,32450,32450,145
|
|
20230717,125100,1922248150,32500,32500,32500,32500,45
|
|
20230717,125000,1920785650,32450,32450,32450,32450,44
|
|
20230717,124900,1919357850,32450,32450,32450,32450,56
|
|
20230717,124800,1917540650,32450,32400,32450,32400,73
|
|
20230717,124700,1915172350,32450,32450,32450,32450,13
|
|
20230717,124600,1914750500,32450,32450,32450,32450,81
|
|
20230717,124500,1912122050,32450,32450,32450,32450,18
|
|
20230717,124400,1911537950,32450,32450,32450,32450,50
|
|
20230717,124300,1909915450,32400,32450,32450,32400,57
|
|
20230717,124200,1908066800,32450,32450,32450,32450,8
|
|
20230717,124100,1907807200,32450,32450,32450,32450,42
|
|
20230717,124000,1906444300,32400,32400,32400,32400,75
|
|
20230717,123900,1904014300,32400,32450,32450,32400,147
|
|
20230717,123800,1899249150,32450,32450,32450,32450,2
|
|
20230717,123700,1899184250,32450,32450,32450,32450,119
|
|
20230717,123600,1895322700,32450,32450,32450,32450,0
|
|
20230717,123500,1895322700,32450,32550,32550,32450,529
|
|
20230717,123400,1878137950,32550,32550,32600,32550,49
|
|
20230717,123300,1876540850,32550,32550,32550,32550,90
|
|
20230717,123200,1873611350,32550,32550,32550,32550,15
|
|
20230717,123100,1873123100,32600,32550,32600,32550,439
|
|
20230717,123000,1858832850,32550,32500,32550,32500,57
|
|
20230717,122900,1856980250,32500,32500,32500,32500,45
|
|
20230717,122800,1855517750,32500,32500,32500,32500,5
|
|
20230717,122700,1855355250,32500,32500,32500,32500,56
|
|
20230717,122600,1853535250,32500,32500,32500,32500,141
|
|
20230717,122500,1848952750,32550,32550,32550,32550,37
|
|
20230717,122400,1847748400,32550,32500,32550,32500,71
|
|
20230717,122300,1845438500,32500,32500,32550,32500,44
|
|
20230717,122200,1844008350,32500,32450,32500,32450,47
|
|
20230717,122100,1842480950,32500,32500,32500,32500,104
|
|
20230717,122000,1839100950,32550,32500,32550,32500,103
|
|
20230717,121900,1835750800,32550,32550,32550,32550,1
|
|
20230717,121800,1835718250,32550,32500,32550,32500,130
|
|
20230717,121700,1831491800,32500,32500,32500,32500,190
|
|
20230717,121600,1825316800,32500,32500,32500,32500,80
|
|
20230717,121500,1822716800,32500,32500,32500,32450,63
|
|
20230717,121400,1820669350,32450,32450,32450,32450,35
|
|
20230717,121300,1819533600,32500,32500,32500,32450,132
|
|
20230717,121200,1815246100,32500,32500,32500,32500,37
|
|
20230717,121100,1814043600,32500,32500,32500,32500,25
|
|
20230717,121000,1813231100,32500,32450,32500,32450,44
|
|
20230717,120900,1811801250,32450,32500,32500,32450,156
|
|
20230717,120800,1806732750,32500,32550,32550,32500,28
|
|
20230717,120700,1805822650,32550,32550,32550,32550,218
|
|
20230717,120600,1798726750,32500,32500,32500,32500,163
|
|
20230717,120500,1793429250,32500,32500,32500,32500,89
|
|
20230717,120400,1790536750,32550,32500,32550,32500,1056
|
|
20230717,120300,1756216700,32500,32500,32500,32450,61
|
|
20230717,120200,1754234950,32500,32500,32500,32500,1
|
|
20230717,120100,1754202450,32500,32450,32500,32450,51
|
|
20230717,120000,1752547450,32450,32500,32500,32450,19
|
|
20230717,115900,1751930050,32500,32450,32500,32450,298
|
|
20230717,115800,1742258800,32450,32450,32450,32450,0
|
|
20230717,115700,1742258800,32450,32400,32450,32400,309
|
|
20230717,115600,1732247050,32400,32400,32400,32400,32
|
|
20230717,115500,1731210250,32400,32400,32400,32400,21
|
|
20230717,115400,1730529850,32350,32350,32350,32350,45
|
|
20230717,115300,1729074100,32400,32400,32400,32350,137
|
|
20230717,115200,1724635800,32350,32400,32400,32350,20
|
|
20230717,115100,1723987850,32400,32400,32400,32400,25
|
|
20230717,115000,1723177850,32400,32400,32400,32400,29
|
|
20230717,114900,1722238250,32350,32400,32400,32350,128
|
|
20230717,114800,1718093500,32400,32350,32400,32350,67
|
|
20230717,114700,1715924800,32400,32400,32400,32400,48
|
|
20230717,114600,1714369600,32400,32400,32400,32400,0
|
|
20230717,114500,1714369600,32400,32400,32400,32400,5
|
|
20230717,114400,1714207600,32400,32400,32400,32350,51
|
|
20230717,114300,1712556000,32400,32400,32400,32400,50
|
|
20230717,114200,1710936000,32400,32350,32400,32350,21
|
|
20230717,114100,1710256600,32350,32400,32400,32350,100
|
|
20230717,114000,1707019650,32400,32400,32400,32400,1
|
|
20230717,113900,1706987250,32400,32400,32400,32400,14
|
|
20230717,113800,1706533650,32400,32400,32400,32400,22
|
|
20230717,113700,1705820850,32400,32400,32400,32400,73
|
|
20230717,113600,1703455650,32400,32350,32400,32350,82
|
|
20230717,113500,1700799400,32350,32350,32400,32350,57
|
|
20230717,113400,1698954600,32400,32400,32400,32400,19
|
|
20230717,113300,1698339000,32350,32400,32400,32350,44
|
|
20230717,113200,1696915550,32400,32400,32400,32400,89
|
|
20230717,113100,1694031950,32350,32400,32400,32350,32
|
|
20230717,113000,1692995250,32400,32400,32400,32400,21
|
|
20230717,112900,1692314850,32400,32400,32400,32350,38
|
|
20230717,112800,1691084650,32400,32400,32400,32400,1
|
|
20230717,112700,1691052250,32350,32400,32400,32350,59
|
|
20230717,112600,1689140700,32400,32400,32400,32350,75
|
|
20230717,112500,1686711250,32350,32350,32400,32350,25
|
|
20230717,112400,1685902000,32350,32400,32400,32350,144
|
|
20230717,112300,1681241400,32350,32350,32350,32350,1
|
|
20230717,112200,1681209050,32350,32350,32350,32350,1
|
|
20230717,112100,1681176700,32350,32400,32400,32350,214
|
|
20230717,112000,1674253750,32350,32400,32400,32350,131
|
|
20230717,111900,1670011650,32400,32350,32400,32350,2642
|
|
20230717,111800,1584433400,32350,32300,32350,32300,31
|
|
20230717,111700,1583430600,32350,32450,32450,32350,1672
|
|
20230717,111600,1529276150,32450,32500,32500,32450,464
|
|
20230717,111500,1514217700,32500,32500,32500,32500,0
|
|
20230717,111400,1514217700,32500,32450,32500,32450,1045
|
|
20230717,111300,1480302950,32450,32450,32450,32400,127
|
|
20230717,111200,1476181850,32450,32450,32450,32400,28
|
|
20230717,111100,1475273950,32450,32450,32450,32450,19
|
|
20230717,111000,1474657400,32450,32450,32450,32400,204
|
|
20230717,110900,1468045150,32400,32450,32450,32400,487
|
|
20230717,110800,1452265550,32450,32450,32450,32450,21
|
|
20230717,110700,1451584100,32450,32450,32450,32450,19
|
|
20230717,110600,1450967550,32450,32450,32450,32400,394
|
|
20230717,110500,1438197250,32450,32450,32450,32450,432
|
|
20230717,110400,1424178850,32450,32450,32450,32450,0
|
|
20230717,110300,1424178850,32450,32400,32450,32400,136
|
|
20230717,110200,1419772350,32450,32450,32450,32450,25
|
|
20230717,110100,1418961100,32450,32450,32450,32400,69
|
|
20230717,110000,1416722100,32450,32450,32450,32450,85
|
|
20230717,105900,1413963850,32450,32450,32450,32450,63
|
|
20230717,105800,1411919500,32450,32350,32450,32350,941
|
|
20230717,105700,1381426750,32350,32400,32400,32350,89
|
|
20230717,105600,1378547550,32350,32350,32350,32350,6
|
|
20230717,105500,1378353450,32350,32350,32350,32350,177
|
|
20230717,105400,1372627500,32400,32400,32400,32400,8
|
|
20230717,105300,1372368300,32400,32350,32400,32350,25
|
|
20230717,105200,1371559400,32400,32400,32400,32400,5
|
|
20230717,105100,1371397400,32400,32400,32400,32400,8
|
|
20230717,105000,1371138200,32400,32400,32400,32400,312
|
|
20230717,104900,1361029400,32400,32450,32450,32400,188
|
|
20230717,104800,1354935550,32450,32450,32450,32450,1
|
|
20230717,104700,1354903100,32450,32500,32500,32400,2064
|
|
20230717,104600,1287927150,32500,32500,32500,32500,2
|
|
20230717,104500,1287862150,32500,32450,32500,32450,7
|
|
20230717,104400,1287634850,32500,32550,32550,32500,700
|
|
20230717,104300,1264869850,32450,32450,32550,32400,1296
|
|
20230717,104200,1222716200,32500,32500,32500,32500,90
|
|
20230717,104100,1219791200,32500,32500,32500,32500,50
|
|
20230717,104000,1218166200,32500,32500,32550,32500,698
|
|
20230717,103900,1195481150,32450,32450,32450,32450,0
|
|
20230717,103800,1195481150,32450,32450,32450,32450,3
|
|
20230717,103700,1195383800,32450,32450,32450,32450,39
|
|
20230717,103600,1194118250,32450,32450,32450,32450,24
|
|
20230717,103500,1193339450,32450,32450,32450,32450,0
|
|
20230717,103400,1193339450,32450,32450,32450,32450,77
|
|
20230717,103300,1190840800,32450,32450,32450,32400,456
|
|
20230717,103200,1176045100,32450,32450,32450,32450,91
|
|
20230717,103100,1173092150,32450,32400,32450,32400,299
|
|
20230717,103000,1163404500,32400,32400,32400,32400,12
|
|
20230717,102900,1163015700,32400,32350,32400,32350,134
|
|
20230717,102800,1158675600,32350,32350,32350,32350,17
|
|
20230717,102700,1158125650,32350,32350,32350,32350,5
|
|
20230717,102600,1157963900,32400,32350,32400,32350,104
|
|
20230717,102500,1154599300,32400,32350,32400,32350,14
|
|
20230717,102400,1154145900,32350,32400,32400,32350,64
|
|
20230717,102300,1152074050,32400,32450,32450,32350,42
|
|
20230717,102200,1150713750,32400,32400,32400,32400,137
|
|
20230717,102100,1146274950,32400,32400,32450,32400,447
|
|
20230717,102000,1131791800,32450,32450,32450,32450,40
|
|
20230717,101900,1130493800,32450,32450,32450,32450,15
|
|
20230717,101800,1130007050,32450,32400,32450,32400,284
|
|
20230717,101700,1120805400,32350,32350,32400,32350,106
|
|
20230717,101600,1117375750,32350,32300,32400,32300,100
|
|
20230717,101500,1114140100,32300,32250,32400,32250,513
|
|
20230717,101400,1097573800,32250,32250,32250,32250,23
|
|
20230717,101300,1096832050,32200,32200,32200,32200,31
|
|
20230717,101200,1095833850,32200,32200,32250,32200,88
|
|
20230717,101100,1092998500,32250,32200,32250,32200,72
|
|
20230717,101000,1090678900,32200,32200,32200,32200,41
|
|
20230717,100900,1089358700,32200,32250,32250,32200,122
|
|
20230717,100800,1085429200,32200,32200,32200,32200,208
|
|
20230717,100700,1078731600,32150,32150,32200,32150,7
|
|
20230717,100600,1078506400,32200,32200,32200,32200,539
|
|
20230717,100500,1061150600,32150,32100,32150,32100,240
|
|
20230717,100400,1053436350,32100,32100,32100,32050,295
|
|
20230717,100300,1043967300,32100,32000,32100,32000,44
|
|
20230717,100200,1042559200,32000,32000,32000,32000,363
|
|
20230717,100100,1030943200,32000,31950,32000,31950,118
|
|
20230717,100000,1027173050,31950,32000,32000,31950,27
|
|
20230717,095900,1026310350,31900,31900,31900,31900,0
|
|
20230717,095800,1026310350,31900,31950,31950,31900,201
|
|
20230717,095700,1019890450,31950,32000,32050,31950,321
|
|
20230717,095600,1009618250,32050,32100,32100,32050,230
|
|
20230717,095500,1002246600,32100,32100,32100,32100,5
|
|
20230717,095400,1002086100,32100,32100,32100,32100,11
|
|
20230717,095300,1001733000,32050,32050,32050,32050,71
|
|
20230717,095200,999457450,32050,32050,32050,32050,2
|
|
20230717,095100,999393350,32000,32000,32000,32000,543
|
|
20230717,095000,982017350,32000,31950,32000,31950,40
|
|
20230717,094900,980739300,32000,31950,32000,31950,321
|
|
20230717,094800,970483250,31950,31950,31950,31950,1
|
|
20230717,094700,970451300,32000,32000,32000,32000,22
|
|
20230717,094600,969747300,32000,31950,32000,31900,69
|
|
20230717,094500,967544800,31900,31800,31900,31800,780
|
|
20230717,094400,942683550,31850,31750,31850,31750,518
|
|
20230717,094300,926227450,31700,31900,31900,31700,1620
|
|
20230717,094200,874768600,31850,31900,31900,31850,528
|
|
20230717,094100,857950500,31850,32000,32000,31850,970
|
|
20230717,094000,826989550,31950,32050,32050,31950,1178
|
|
20230717,093900,789294100,32050,32050,32050,32000,75
|
|
20230717,093800,786891350,32050,32050,32100,32000,488
|
|
20230717,093700,771249450,32100,32050,32100,32050,109
|
|
20230717,093600,767752850,32050,32050,32100,32050,15
|
|
20230717,093500,767271500,32050,32100,32100,32050,71
|
|
20230717,093400,764994700,32100,32100,32100,32050,102
|
|
20230717,093300,761725000,32100,32100,32100,32100,20
|
|
20230717,093200,761083000,32100,32050,32100,32050,126
|
|
20230717,093100,757044650,32050,32000,32100,32000,367
|
|
20230717,093000,745285700,32000,32050,32050,32000,80
|
|
20230717,092900,742725000,32050,32050,32050,32000,692
|
|
20230717,092800,720546600,32100,32100,32100,32050,58
|
|
20230717,092700,718686850,32100,32100,32100,32100,28
|
|
20230717,092600,717788050,32100,32150,32150,32050,621
|
|
20230717,092500,697853100,32100,32050,32100,32050,535
|
|
20230717,092400,680683250,32000,32050,32050,32000,322
|
|
20230717,092300,670373350,32050,32000,32050,32000,580
|
|
20230717,092200,651785500,32000,32000,32050,32000,772
|
|
20230717,092100,627074000,32000,31850,32000,31850,171
|
|
20230717,092000,621612650,31900,32050,32050,31900,2099
|
|
20230717,091900,554559400,32000,32100,32100,32000,541
|
|
20230717,091800,537220850,32050,32200,32200,32050,883
|
|
20230717,091700,508865200,32200,32150,32200,32150,90
|
|
20230717,091600,505969400,32200,32200,32200,32150,212
|
|
20230717,091500,499145500,32150,32150,32200,32150,392
|
|
20230717,091400,486538900,32150,32300,32300,32150,803
|
|
20230717,091300,460677100,32300,32300,32300,32250,156
|
|
20230717,091200,455639650,32250,32350,32350,32200,1026
|
|
20230717,091100,422488250,32350,32400,32450,32350,898
|
|
20230717,091000,393392300,32450,32600,32600,32450,1245
|
|
20230717,090900,352939650,32600,32550,32600,32550,134
|
|
20230717,090800,348577450,32550,32450,32550,32400,829
|
|
20230717,090700,321682450,32450,32400,32500,32400,517
|
|
20230717,090600,304907100,32400,32450,32450,32400,482
|
|
20230717,090500,289286700,32400,32400,32450,32350,435
|
|
20230717,090400,275193250,32450,32450,32450,32400,207
|
|
20230717,090300,268481100,32400,32450,32500,32400,363
|
|
20230717,090200,256712250,32450,32350,32500,32350,2299
|
|
20230717,090100,182100850,32400,32450,33000,32350,2180
|
|
20230717,090000,111171900,32450,32400,32500,32400,2943
|