626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,192300,1842581030,6420,6420,6420,6420,5059
|
|
20230719,192200,1842581030,6420,6420,6420,6420,0
|
|
20230719,192100,1842581030,6420,6420,6420,6420,0
|
|
20230719,192000,1842581030,6420,6420,6420,6420,0
|
|
20230719,191900,1842581030,6420,6420,6420,6420,0
|
|
20230719,191800,1842581030,6420,6420,6420,6420,0
|
|
20230719,191700,1842581030,6420,6420,6420,6420,0
|
|
20230719,191600,1842581030,6420,6420,6420,6420,0
|
|
20230719,191500,1842581030,6420,6420,6420,6420,0
|
|
20230719,191400,1842581030,6420,6420,6420,6420,0
|
|
20230719,191300,1842581030,6420,6420,6420,6420,0
|
|
20230719,191200,1842581030,6420,6420,6420,6420,0
|
|
20230719,191100,1842581030,6420,6420,6420,6420,0
|
|
20230719,191000,1842581030,6420,6420,6420,6420,0
|
|
20230719,190900,1842581030,6420,6420,6420,6420,0
|
|
20230719,190800,1842581030,6420,6420,6420,6420,0
|
|
20230719,190700,1842581030,6420,6420,6420,6420,0
|
|
20230719,190600,1842581030,6420,6420,6420,6420,0
|
|
20230719,190500,1842581030,6420,6420,6420,6420,0
|
|
20230719,190400,1842581030,6420,6420,6420,6420,0
|
|
20230719,190300,1842581030,6420,6420,6420,6420,0
|
|
20230719,190200,1842581030,6420,6420,6420,6420,0
|
|
20230719,190100,1842581030,6420,6420,6420,6420,0
|
|
20230719,190000,1842581030,6420,6420,6420,6420,0
|
|
20230719,185900,1842581030,6420,6420,6420,6420,0
|
|
20230719,185800,1842581030,6420,6420,6420,6420,0
|
|
20230719,185700,1842581030,6420,6420,6420,6420,0
|
|
20230719,185600,1842581030,6420,6420,6420,6420,0
|
|
20230719,185500,1842581030,6420,6420,6420,6420,0
|
|
20230719,185400,1842581030,6420,6420,6420,6420,0
|
|
20230719,185300,1842581030,6420,6420,6420,6420,5059
|
|
20230719,185200,1842581030,6420,6420,6420,6420,0
|
|
20230719,185100,1842581030,6420,6420,6420,6420,0
|
|
20230719,185000,1842581030,6420,6420,6420,6420,0
|
|
20230719,184900,1842581030,6420,6420,6420,6420,0
|
|
20230719,184800,1842581030,6420,6420,6420,6420,0
|
|
20230719,184700,1842581030,6420,6420,6420,6420,0
|
|
20230719,184600,1842581030,6420,6420,6420,6420,0
|
|
20230719,184500,1842581030,6420,6420,6420,6420,0
|
|
20230719,184400,1842581030,6420,6420,6420,6420,0
|
|
20230719,184300,1842581030,6420,6420,6420,6420,0
|
|
20230719,184200,1842581030,6420,6420,6420,6420,0
|
|
20230719,184100,1842581030,6420,6420,6420,6420,0
|
|
20230719,184000,1842581030,6420,6420,6420,6420,0
|
|
20230719,183900,1842581030,6420,6420,6420,6420,0
|
|
20230719,183800,1842581030,6420,6420,6420,6420,0
|
|
20230719,183700,1842581030,6420,6420,6420,6420,0
|
|
20230719,183600,1842581030,6420,6420,6420,6420,0
|
|
20230719,183500,1842581030,6420,6420,6420,6420,0
|
|
20230719,183400,1842581030,6420,6420,6420,6420,0
|
|
20230719,183300,1842581030,6420,6420,6420,6420,0
|
|
20230719,183200,1842581030,6420,6420,6420,6420,0
|
|
20230719,183100,1842581030,6420,6420,6420,6420,0
|
|
20230719,183000,1842581030,6420,6420,6420,6420,0
|
|
20230719,182900,1842581030,6420,6420,6420,6420,0
|
|
20230719,182800,1842581030,6420,6420,6420,6420,0
|
|
20230719,182700,1842581030,6420,6420,6420,6420,0
|
|
20230719,182600,1842581030,6420,6420,6420,6420,0
|
|
20230719,182500,1842581030,6420,6420,6420,6420,0
|
|
20230719,182400,1842581030,6420,6420,6420,6420,0
|
|
20230719,182300,1842581030,6420,6420,6420,6420,5059
|
|
20230719,182200,1842581030,6420,6420,6420,6420,0
|
|
20230719,182100,1842581030,6420,6420,6420,6420,0
|
|
20230719,182000,1842581030,6420,6420,6420,6420,0
|
|
20230719,181900,1842581030,6420,6420,6420,6420,0
|
|
20230719,181800,1842581030,6420,6420,6420,6420,0
|
|
20230719,181700,1842581030,6420,6420,6420,6420,0
|
|
20230719,181600,1842581030,6420,6420,6420,6420,0
|
|
20230719,181500,1842581030,6420,6420,6420,6420,0
|
|
20230719,181400,1842581030,6420,6420,6420,6420,0
|
|
20230719,181300,1842581030,6420,6420,6420,6420,0
|
|
20230719,181200,1842581030,6420,6420,6420,6420,0
|
|
20230719,181100,1842581030,6420,6420,6420,6420,0
|
|
20230719,181000,1842581030,6420,6420,6420,6420,0
|
|
20230719,180900,1842581030,6420,6420,6420,6420,0
|
|
20230719,180800,1842581030,6420,6420,6420,6420,0
|
|
20230719,180700,1842581030,6420,6420,6420,6420,0
|
|
20230719,180600,1842581030,6420,6420,6420,6420,0
|
|
20230719,180500,1842581030,6420,6420,6420,6420,0
|
|
20230719,180400,1842581030,6420,6420,6420,6420,0
|
|
20230719,180300,1842581030,6420,6420,6420,6420,0
|
|
20230719,180200,1842581030,6420,6420,6420,6420,0
|
|
20230719,180100,1842581030,6420,6420,6420,6420,0
|
|
20230719,180000,1842581030,6420,6420,6420,6420,0
|
|
20230719,175900,1842581030,6420,6420,6420,6420,0
|
|
20230719,175800,1842581030,6420,6420,6420,6420,0
|
|
20230719,175700,1842581030,6420,6420,6420,6420,0
|
|
20230719,175600,1842581030,6420,6420,6420,6420,0
|
|
20230719,175500,1842581030,6420,6420,6420,6420,0
|
|
20230719,175400,1842581030,6420,6420,6420,6420,0
|
|
20230719,175300,1842581030,6420,6420,6420,6420,5059
|
|
20230719,175200,1842581030,6420,6420,6420,6420,0
|
|
20230719,175100,1842581030,6420,6420,6420,6420,0
|
|
20230719,175000,1842581030,6420,6420,6420,6420,0
|
|
20230719,174900,1842581030,6420,6420,6420,6420,0
|
|
20230719,174800,1842581030,6420,6420,6420,6420,0
|
|
20230719,174700,1842581030,6420,6420,6420,6420,0
|
|
20230719,174600,1842581030,6420,6420,6420,6420,0
|
|
20230719,174500,1842581030,6420,6420,6420,6420,0
|
|
20230719,174400,1842581030,6420,6420,6420,6420,0
|
|
20230719,174300,1842581030,6420,6420,6420,6420,0
|
|
20230719,174200,1842581030,6420,6420,6420,6420,0
|
|
20230719,174100,1842581030,6420,6420,6420,6420,0
|
|
20230719,174000,1842581030,6420,6420,6420,6420,0
|
|
20230719,173900,1842581030,6420,6420,6420,6420,0
|
|
20230719,173800,1842581030,6420,6420,6420,6420,0
|
|
20230719,173700,1842581030,6420,6420,6420,6420,0
|
|
20230719,173600,1842581030,6420,6420,6420,6420,0
|
|
20230719,173500,1842581030,6420,6420,6420,6420,0
|
|
20230719,173400,1842581030,6420,6420,6420,6420,0
|
|
20230719,173300,1842581030,6420,6420,6420,6420,0
|
|
20230719,173200,1842581030,6420,6420,6420,6420,0
|
|
20230719,173100,1842581030,6420,6420,6420,6420,0
|
|
20230719,173000,1842581030,6420,6420,6420,6420,0
|
|
20230719,172900,1842581030,6420,6420,6420,6420,0
|
|
20230719,172800,1842581030,6420,6420,6420,6420,0
|
|
20230719,172700,1842581030,6420,6420,6420,6420,0
|
|
20230719,172600,1842581030,6420,6420,6420,6420,0
|
|
20230719,172500,1842581030,6420,6420,6420,6420,0
|
|
20230719,172400,1842581030,6420,6420,6420,6420,0
|
|
20230719,172300,1842581030,6420,6420,6420,6420,5059
|
|
20230719,172200,1842581030,6420,6420,6420,6420,0
|
|
20230719,172100,1842581030,6420,6420,6420,6420,0
|
|
20230719,172000,1842581030,6420,6420,6420,6420,0
|
|
20230719,171900,1842581030,6420,6420,6420,6420,0
|
|
20230719,171800,1842581030,6420,6420,6420,6420,0
|
|
20230719,171700,1842581030,6420,6420,6420,6420,0
|
|
20230719,171600,1842581030,6420,6420,6420,6420,0
|
|
20230719,171500,1842581030,6420,6420,6420,6420,0
|
|
20230719,171400,1842581030,6420,6420,6420,6420,0
|
|
20230719,171300,1842581030,6420,6420,6420,6420,0
|
|
20230719,171200,1842581030,6420,6420,6420,6420,0
|
|
20230719,171100,1842581030,6420,6420,6420,6420,0
|
|
20230719,171000,1842581030,6420,6420,6420,6420,0
|
|
20230719,170900,1842581030,6420,6420,6420,6420,0
|
|
20230719,170800,1842581030,6420,6420,6420,6420,0
|
|
20230719,170700,1842581030,6420,6420,6420,6420,0
|
|
20230719,170600,1842581030,6420,6420,6420,6420,0
|
|
20230719,170500,1842581030,6420,6420,6420,6420,0
|
|
20230719,170400,1842581030,6420,6420,6420,6420,0
|
|
20230719,170300,1842581030,6420,6420,6420,6420,0
|
|
20230719,170200,1842581030,6420,6420,6420,6420,0
|
|
20230719,170100,1842581030,6420,6420,6420,6420,0
|
|
20230719,170000,1842581030,6420,6420,6420,6420,0
|
|
20230719,165900,1842581030,6420,6420,6420,6420,0
|
|
20230719,165800,1842581030,6420,6420,6420,6420,0
|
|
20230719,165700,1842581030,6420,6420,6420,6420,0
|
|
20230719,165600,1842581030,6420,6420,6420,6420,0
|
|
20230719,165500,1842581030,6420,6420,6420,6420,0
|
|
20230719,165400,1842581030,6420,6420,6420,6420,0
|
|
20230719,165300,1842581030,6420,6420,6420,6420,5059
|
|
20230719,165200,1842581030,6420,6420,6420,6420,0
|
|
20230719,165100,1842581030,6420,6420,6420,6420,0
|
|
20230719,165000,1842581030,6420,6420,6420,6420,0
|
|
20230719,164900,1842581030,6420,6420,6420,6420,0
|
|
20230719,164800,1842581030,6420,6420,6420,6420,0
|
|
20230719,164700,1842581030,6420,6420,6420,6420,0
|
|
20230719,164600,1842581030,6420,6420,6420,6420,0
|
|
20230719,164500,1842581030,6420,6420,6420,6420,0
|
|
20230719,164400,1842581030,6420,6420,6420,6420,0
|
|
20230719,164300,1842581030,6420,6420,6420,6420,0
|
|
20230719,164200,1842581030,6420,6420,6420,6420,0
|
|
20230719,164100,1842581030,6420,6420,6420,6420,0
|
|
20230719,164000,1842581030,6420,6420,6420,6420,0
|
|
20230719,163900,1842581030,6420,6420,6420,6420,0
|
|
20230719,163800,1842581030,6420,6420,6420,6420,0
|
|
20230719,163700,1842581030,6420,6420,6420,6420,0
|
|
20230719,163600,1842581030,6420,6420,6420,6420,0
|
|
20230719,163500,1842581030,6420,6420,6420,6420,0
|
|
20230719,163400,1842581030,6420,6420,6420,6420,0
|
|
20230719,163300,1842581030,6420,6420,6420,6420,0
|
|
20230719,163200,1842581030,6420,6420,6420,6420,0
|
|
20230719,163100,1842581030,6420,6420,6420,6420,0
|
|
20230719,163000,1842581030,6420,6420,6420,6420,0
|
|
20230719,162900,1842581030,6420,6420,6420,6420,0
|
|
20230719,162800,1842581030,6420,6420,6420,6420,0
|
|
20230719,162700,1842581030,6420,6420,6420,6420,0
|
|
20230719,162600,1842581030,6420,6420,6420,6420,0
|
|
20230719,162500,1842581030,6420,6420,6420,6420,0
|
|
20230719,162400,1842581030,6420,6420,6420,6420,0
|
|
20230719,162300,1842581030,6420,6420,6420,6420,5059
|
|
20230719,162200,1842581030,6420,6420,6420,6420,0
|
|
20230719,162100,1842581030,6420,6420,6420,6420,0
|
|
20230719,162000,1842581030,6420,6420,6420,6420,0
|
|
20230719,161900,1842581030,6420,6420,6420,6420,0
|
|
20230719,161800,1842581030,6420,6420,6420,6420,0
|
|
20230719,161700,1842581030,6420,6420,6420,6420,0
|
|
20230719,161600,1842581030,6420,6420,6420,6420,0
|
|
20230719,161500,1842581030,6420,6420,6420,6420,0
|
|
20230719,161400,1842581030,6420,6420,6420,6420,0
|
|
20230719,161300,1842581030,6420,6420,6420,6420,0
|
|
20230719,161200,1842581030,6420,6420,6420,6420,0
|
|
20230719,161100,1842581030,6420,6420,6420,6420,0
|
|
20230719,161000,1842581030,6420,6420,6420,6420,0
|
|
20230719,160900,1842581030,6420,6420,6420,6420,0
|
|
20230719,160800,1842581030,6420,6420,6420,6420,0
|
|
20230719,160700,1842581030,6420,6420,6420,6420,0
|
|
20230719,160600,1842581030,6420,6420,6420,6420,0
|
|
20230719,160500,1842581030,6420,6420,6420,6420,0
|
|
20230719,160400,1842581030,6420,6420,6420,6420,0
|
|
20230719,160300,1842581030,6420,6420,6420,6420,0
|
|
20230719,160200,1842581030,6420,6420,6420,6420,0
|
|
20230719,160100,1842581030,6420,6420,6420,6420,0
|
|
20230719,160000,1842581030,6420,6420,6420,6420,0
|
|
20230719,155900,1842581030,6420,6420,6420,6420,0
|
|
20230719,155800,1842581030,6420,6420,6420,6420,0
|
|
20230719,155700,1842581030,6420,6420,6420,6420,0
|
|
20230719,155600,1842581030,6420,6420,6420,6420,0
|
|
20230719,155500,1842581030,6420,6420,6420,6420,0
|
|
20230719,155400,1842581030,6420,6420,6420,6420,0
|
|
20230719,155300,1842581030,6420,6420,6420,6420,5059
|
|
20230719,155200,1842581030,6420,6420,6420,6420,0
|
|
20230719,155100,1842581030,6420,6420,6420,6420,0
|
|
20230719,155000,1842581030,6420,6420,6420,6420,0
|
|
20230719,154900,1842581030,6420,6420,6420,6420,0
|
|
20230719,154800,1842581030,6420,6420,6420,6420,0
|
|
20230719,154700,1842581030,6420,6420,6420,6420,0
|
|
20230719,154600,1842581030,6420,6420,6420,6420,0
|
|
20230719,154500,1842581030,6420,6420,6420,6420,0
|
|
20230719,154400,1842581030,6420,6420,6420,6420,0
|
|
20230719,154300,1842581030,6420,6420,6420,6420,0
|
|
20230719,154200,1842581030,6420,6420,6420,6420,0
|
|
20230719,154100,1842581030,6420,6420,6420,6420,0
|
|
20230719,154000,1842581030,6420,6420,6420,6420,0
|
|
20230719,153900,1842581030,6420,6420,6420,6420,0
|
|
20230719,153800,1842581030,6420,6420,6420,6420,0
|
|
20230719,153700,1842581030,6420,6420,6420,6420,0
|
|
20230719,153600,1842581030,6420,6420,6420,6420,0
|
|
20230719,153500,1842581030,6420,6420,6420,6420,0
|
|
20230719,153400,1842581030,6420,6420,6420,6420,0
|
|
20230719,153300,1842581030,6420,6420,6420,6420,0
|
|
20230719,153200,1842581030,6420,6420,6420,6420,0
|
|
20230719,153100,1842581030,6420,6420,6420,6420,0
|
|
20230719,153000,1842581030,6420,6420,6420,6420,5059
|
|
20230719,152900,1810102250,6440,6440,6440,6440,0
|
|
20230719,152800,1810102250,6440,6440,6440,6440,0
|
|
20230719,152700,1810102250,6440,6440,6440,6440,0
|
|
20230719,152600,1810102250,6440,6440,6440,6440,0
|
|
20230719,152500,1810102250,6440,6440,6440,6440,0
|
|
20230719,152400,1810102250,6440,6440,6440,6440,0
|
|
20230719,152300,1810102250,6440,6440,6440,6440,0
|
|
20230719,152200,1810102250,6440,6440,6440,6440,0
|
|
20230719,152100,1810102250,6440,6440,6440,6440,0
|
|
20230719,152000,1810102250,6440,6440,6440,6440,0
|
|
20230719,151900,1810102250,6440,6430,6440,6430,979
|
|
20230719,151800,1803806950,6430,6430,6430,6430,43
|
|
20230719,151700,1803530460,6430,6440,6440,6420,151
|
|
20230719,151600,1802559040,6450,6450,6450,6420,1812
|
|
20230719,151500,1790908010,6450,6440,6450,6440,3422
|
|
20230719,151400,1768870290,6450,6450,6450,6440,601
|
|
20230719,151300,1764995820,6450,6450,6450,6450,5
|
|
20230719,151200,1764963570,6450,6450,6450,6440,205
|
|
20230719,151100,1763642690,6450,6450,6450,6440,102
|
|
20230719,151000,1762985790,6450,6450,6450,6450,51
|
|
20230719,150900,1762656840,6450,6450,6450,6450,51
|
|
20230719,150800,1762327890,6450,6450,6450,6440,121
|
|
20230719,150700,1761547510,6450,6450,6450,6450,6
|
|
20230719,150600,1761508810,6450,6450,6450,6440,740
|
|
20230719,150500,1756741390,6440,6450,6450,6440,373
|
|
20230719,150400,1754338460,6450,6440,6450,6440,1001
|
|
20230719,150300,1747892010,6450,6450,6450,6450,52
|
|
20230719,150200,1747556610,6450,6450,6460,6440,1808
|
|
20230719,150100,1735899200,6450,6450,6450,6440,577
|
|
20230719,150000,1732183230,6450,6450,6450,6450,105
|
|
20230719,145900,1731505980,6450,6450,6450,6450,0
|
|
20230719,145800,1731505980,6450,6440,6450,6440,47
|
|
20230719,145700,1731203280,6450,6440,6450,6440,513
|
|
20230719,145600,1727899550,6440,6430,6440,6430,1380
|
|
20230719,145500,1719023140,6440,6440,6440,6440,1
|
|
20230719,145400,1719016700,6440,6440,6440,6440,467
|
|
20230719,145300,1716009220,6440,6440,6440,6430,213
|
|
20230719,145200,1714639570,6440,6440,6440,6420,630
|
|
20230719,145100,1710594790,6420,6440,6440,6420,662
|
|
20230719,145000,1706341600,6440,6440,6450,6430,1973
|
|
20230719,144900,1693645410,6450,6450,6450,6440,583
|
|
20230719,144800,1689888890,6450,6440,6450,6440,812
|
|
20230719,144700,1684658660,6440,6440,6440,6440,85
|
|
20230719,144600,1684111260,6440,6440,6440,6430,2351
|
|
20230719,144500,1668993300,6440,6410,6440,6410,830
|
|
20230719,144400,1663664110,6410,6410,6410,6410,0
|
|
20230719,144300,1663664110,6410,6410,6410,6410,1
|
|
20230719,144200,1663657700,6410,6400,6410,6390,924
|
|
20230719,144100,1657753300,6400,6410,6410,6400,633
|
|
20230719,144000,1653702090,6410,6410,6410,6410,977
|
|
20230719,143900,1647439520,6430,6410,6430,6410,1441
|
|
20230719,143800,1638198970,6410,6400,6410,6400,344
|
|
20230719,143700,1635997360,6400,6400,6400,6390,4348
|
|
20230719,143600,1608178990,6400,6400,6400,6400,0
|
|
20230719,143500,1608178990,6400,6400,6400,6400,9
|
|
20230719,143400,1608121390,6400,6400,6400,6390,659
|
|
20230719,143300,1603908970,6390,6390,6390,6390,1903
|
|
20230719,143200,1591748800,6380,6380,6380,6380,760
|
|
20230719,143100,1586900000,6380,6380,6380,6380,8
|
|
20230719,143000,1586848960,6370,6370,6380,6370,11
|
|
20230719,142900,1586778810,6360,6360,6360,6360,0
|
|
20230719,142800,1586778810,6360,6360,6360,6360,0
|
|
20230719,142700,1586778810,6360,6360,6360,6360,0
|
|
20230719,142600,1586778810,6360,6380,6380,6360,2496
|
|
20230719,142500,1570894650,6380,6380,6380,6380,8
|
|
20230719,142400,1570843610,6380,6380,6380,6380,558
|
|
20230719,142300,1567283570,6380,6370,6380,6370,1577
|
|
20230719,142200,1557228610,6360,6360,6360,6360,0
|
|
20230719,142100,1557228610,6360,6370,6370,6360,169
|
|
20230719,142000,1556152090,6370,6370,6370,6370,2
|
|
20230719,141900,1556139350,6370,6370,6370,6370,0
|
|
20230719,141800,1556139350,6370,6380,6380,6370,207
|
|
20230719,141700,1554820690,6370,6370,6370,6370,153
|
|
20230719,141600,1553846080,6380,6380,6380,6380,7
|
|
20230719,141500,1553801420,6370,6370,6370,6370,473
|
|
20230719,141400,1550788410,6380,6380,6380,6380,497
|
|
20230719,141300,1547617550,6360,6360,6360,6360,0
|
|
20230719,141200,1547617550,6360,6380,6380,6360,207
|
|
20230719,141100,1546300890,6380,6380,6380,6380,0
|
|
20230719,141000,1546300890,6380,6380,6380,6380,23
|
|
20230719,140900,1546154150,6360,6370,6370,6360,103
|
|
20230719,140800,1545498060,6360,6370,6380,6360,108
|
|
20230719,140700,1544811050,6370,6370,6370,6370,0
|
|
20230719,140600,1544811050,6370,6370,6370,6370,688
|
|
20230719,140500,1540428490,6380,6380,6380,6380,35
|
|
20230719,140400,1540205190,6370,6370,6370,6370,510
|
|
20230719,140300,1536956490,6370,6360,6370,6360,251
|
|
20230719,140200,1535360050,6360,6360,6360,6360,0
|
|
20230719,140100,1535360050,6360,6360,6360,6350,109
|
|
20230719,140000,1534667810,6350,6360,6360,6350,48
|
|
20230719,135900,1534362930,6360,6360,6360,6350,18
|
|
20230719,135800,1534248510,6360,6360,6360,6360,0
|
|
20230719,135700,1534248510,6360,6350,6360,6350,62
|
|
20230719,135600,1533854690,6350,6350,6350,6350,0
|
|
20230719,135500,1533854690,6350,6360,6360,6350,361
|
|
20230719,135400,1531562260,6360,6360,6360,6360,0
|
|
20230719,135300,1531562260,6360,6360,6360,6360,0
|
|
20230719,135200,1531562260,6360,6360,6360,6360,8
|
|
20230719,135100,1531511380,6370,6350,6370,6350,1043
|
|
20230719,135000,1524871470,6360,6380,6380,6360,1563
|
|
20230719,134900,1514929230,6360,6370,6370,6360,169
|
|
20230719,134800,1513853800,6360,6370,6370,6360,309
|
|
20230719,134700,1511888470,6360,6360,6360,6360,1
|
|
20230719,134600,1511882110,6360,6370,6370,6360,1009
|
|
20230719,134500,1505464780,6360,6360,6360,6360,1
|
|
20230719,134400,1505458420,6370,6360,6370,6360,409
|
|
20230719,134300,1502857090,6360,6370,6370,6360,109
|
|
20230719,134200,1502163760,6370,6370,6370,6370,22
|
|
20230719,134100,1502023620,6380,6380,6380,6360,121
|
|
20230719,134000,1501252940,6360,6360,6360,6360,332
|
|
20230719,133900,1499141420,6350,6350,6350,6350,39
|
|
20230719,133800,1498893770,6360,6360,6360,6360,20
|
|
20230719,133700,1498766570,6360,6360,6360,6360,138
|
|
20230719,133600,1497888890,6350,6350,6350,6350,0
|
|
20230719,133500,1497888890,6350,6350,6350,6350,200
|
|
20230719,133400,1496618890,6350,6350,6350,6350,1
|
|
20230719,133300,1496612540,6370,6370,6370,6350,43
|
|
20230719,133200,1496339240,6360,6360,6370,6360,198
|
|
20230719,133100,1495079880,6360,6360,6360,6360,14
|
|
20230719,133000,1494990840,6360,6350,6360,6350,298
|
|
20230719,132900,1493098350,6350,6350,6350,6350,12
|
|
20230719,132800,1493022150,6350,6350,6350,6350,233
|
|
20230719,132700,1491542600,6350,6350,6350,6350,115
|
|
20230719,132600,1490812350,6360,6360,6360,6360,91
|
|
20230719,132500,1490233590,6380,6380,6380,6380,0
|
|
20230719,132400,1490233590,6380,6380,6380,6380,8
|
|
20230719,132300,1490182550,6380,6380,6380,6370,1028
|
|
20230719,132200,1483632390,6340,6340,6340,6340,0
|
|
20230719,132100,1483632390,6340,6360,6360,6340,735
|
|
20230719,132000,1478966160,6370,6350,6370,6350,101
|
|
20230719,131900,1478324790,6340,6340,6340,6340,2000
|
|
20230719,131800,1465644790,6350,6360,6360,6340,246
|
|
20230719,131700,1464084150,6340,6350,6350,6340,107
|
|
20230719,131600,1463405570,6360,6360,6360,6360,33
|
|
20230719,131500,1463195690,6370,6370,6370,6370,0
|
|
20230719,131400,1463195690,6370,6370,6370,6370,8
|
|
20230719,131300,1463144730,6350,6390,6390,6350,3103
|
|
20230719,131200,1443439320,6390,6390,6390,6390,0
|
|
20230719,131100,1443439320,6390,6390,6390,6390,1
|
|
20230719,131000,1443432930,6350,6390,6390,6350,301
|
|
20230719,130900,1441520840,6370,6370,6370,6370,81
|
|
20230719,130800,1441004870,6380,6380,6380,6380,118
|
|
20230719,130700,1440252030,6380,6380,6380,6380,3
|
|
20230719,130600,1440232890,6380,6380,6380,6380,51
|
|
20230719,130500,1439907510,6390,6380,6390,6380,26
|
|
20230719,130400,1439741600,6380,6350,6380,6350,103
|
|
20230719,130300,1439084550,6380,6380,6380,6360,32
|
|
20230719,130200,1438880990,6360,6370,6370,6350,2715
|
|
20230719,130100,1421624680,6350,6360,6360,6350,633
|
|
20230719,130000,1417601500,6360,6360,6360,6360,25
|
|
20230719,125900,1417442500,6360,6360,6360,6360,20
|
|
20230719,125800,1417315300,6380,6380,6380,6380,0
|
|
20230719,125700,1417315300,6380,6380,6380,6380,9
|
|
20230719,125600,1417257880,6350,6380,6380,6350,248
|
|
20230719,125500,1415682840,6350,6350,6350,6350,15
|
|
20230719,125400,1415587590,6350,6350,6350,6350,361
|
|
20230719,125300,1413295240,6360,6360,6390,6360,467
|
|
20230719,125200,1410324880,6360,6390,6390,6360,960
|
|
20230719,125100,1404218510,6370,6390,6390,6370,205
|
|
20230719,125000,1402909810,6370,6370,6370,6370,0
|
|
20230719,124900,1402909810,6370,6380,6380,6370,303
|
|
20230719,124800,1400979690,6390,6390,6390,6390,8
|
|
20230719,124700,1400928570,6380,6370,6380,6360,12
|
|
20230719,124600,1400852080,6370,6380,6380,6370,29
|
|
20230719,124500,1400667260,6370,6370,6370,6360,272
|
|
20230719,124400,1398934630,6370,6370,6370,6370,109
|
|
20230719,124300,1398240300,6370,6370,6370,6370,22
|
|
20230719,124200,1398100160,6360,6360,6360,6360,300
|
|
20230719,124100,1396192160,6370,6370,6370,6370,0
|
|
20230719,124000,1396192160,6370,6370,6370,6370,1
|
|
20230719,123900,1396185790,6370,6370,6370,6370,266
|
|
20230719,123800,1394491370,6390,6390,6390,6390,0
|
|
20230719,123700,1394491370,6390,6390,6390,6390,5
|
|
20230719,123600,1394459420,6390,6390,6390,6390,10
|
|
20230719,123500,1394395520,6390,6390,6390,6390,60
|
|
20230719,123400,1394012120,6390,6390,6390,6390,15
|
|
20230719,123300,1393916270,6380,6380,6380,6380,25
|
|
20230719,123200,1393756770,6380,6380,6380,6380,2162
|
|
20230719,123100,1379963210,6390,6390,6400,6390,565
|
|
20230719,123000,1376352330,6400,6390,6400,6390,424
|
|
20230719,122900,1373642960,6400,6400,6400,6400,131
|
|
20230719,122800,1372804560,6410,6410,6410,6410,0
|
|
20230719,122700,1372804560,6410,6410,6410,6410,1
|
|
20230719,122600,1372798150,6410,6410,6410,6410,1
|
|
20230719,122500,1372791740,6400,6400,6410,6400,76
|
|
20230719,122400,1372305320,6400,6400,6400,6400,640
|
|
20230719,122300,1368209320,6410,6410,6410,6410,1
|
|
20230719,122200,1368202910,6400,6400,6400,6400,374
|
|
20230719,122100,1365809310,6410,6410,6410,6410,10
|
|
20230719,122000,1365745210,6410,6410,6410,6410,260
|
|
20230719,121900,1364078610,6410,6400,6410,6400,340
|
|
20230719,121800,1361901610,6400,6400,6400,6400,5
|
|
20230719,121700,1361869610,6400,6400,6400,6400,300
|
|
20230719,121600,1359949610,6400,6400,6400,6400,2
|
|
20230719,121500,1359936810,6400,6380,6400,6380,2
|
|
20230719,121400,1359924030,6390,6400,6410,6390,1516
|
|
20230719,121300,1350236650,6390,6390,6390,6390,1090
|
|
20230719,121200,1343271550,6390,6400,6400,6390,1009
|
|
20230719,121100,1336822980,6400,6400,6400,6400,0
|
|
20230719,121000,1336822980,6400,6400,6400,6400,1037
|
|
20230719,120900,1330186180,6410,6410,6410,6410,874
|
|
20230719,120800,1324583840,6410,6410,6410,6410,211
|
|
20230719,120700,1323231330,6410,6420,6420,6410,334
|
|
20230719,120600,1321090090,6400,6410,6420,6400,1179
|
|
20230719,120500,1313540970,6420,6420,6420,6420,633
|
|
20230719,120400,1309477110,6420,6420,6420,6420,154
|
|
20230719,120300,1308488430,6420,6410,6420,6410,150
|
|
20230719,120200,1307525600,6420,6410,6420,6410,67
|
|
20230719,120100,1307095690,6410,6410,6410,6410,474
|
|
20230719,120000,1304057350,6420,6410,6420,6410,1518
|
|
20230719,115900,1294321660,6410,6430,6430,6400,669
|
|
20230719,115800,1290033720,6430,6410,6450,6390,4522
|
|
20230719,115700,1261053270,6420,6400,6450,6390,5711
|
|
20230719,115600,1224428240,6400,6350,6400,6350,3461
|
|
20230719,115500,1202313830,6350,6350,6350,6350,32
|
|
20230719,115400,1202110630,6380,6380,6380,6380,67
|
|
20230719,115300,1201683170,6340,6340,6340,6340,0
|
|
20230719,115200,1201683170,6340,6340,6340,6340,1
|
|
20230719,115100,1201676830,6340,6350,6350,6340,1008
|
|
20230719,115000,1195286030,6350,6350,6350,6350,0
|
|
20230719,114900,1195286030,6350,6340,6350,6340,188
|
|
20230719,114800,1194093110,6350,6350,6350,6350,2397
|
|
20230719,114700,1178872160,6350,6390,6390,6350,263
|
|
20230719,114600,1177201580,6390,6390,6390,6390,0
|
|
20230719,114500,1177201580,6390,6390,6390,6390,8
|
|
20230719,114400,1177150460,6350,6350,6350,6350,0
|
|
20230719,114300,1177150460,6350,6350,6350,6350,0
|
|
20230719,114200,1177150460,6350,6350,6350,6350,0
|
|
20230719,114100,1177150460,6350,6350,6350,6350,0
|
|
20230719,114000,1177150460,6350,6350,6350,6350,1
|
|
20230719,113900,1177144110,6350,6350,6350,6350,233
|
|
20230719,113800,1175664560,6360,6350,6360,6350,402
|
|
20230719,113700,1173111840,6350,6350,6350,6350,0
|
|
20230719,113600,1173111840,6350,6360,6360,6350,5000
|
|
20230719,113500,1141350030,6360,6400,6400,6360,2668
|
|
20230719,113400,1124381510,6370,6370,6370,6370,0
|
|
20230719,113300,1124381510,6370,6400,6400,6370,234
|
|
20230719,113200,1122890660,6370,6370,6370,6370,0
|
|
20230719,113100,1122890660,6370,6400,6400,6370,509
|
|
20230719,113000,1119644660,6380,6390,6390,6380,385
|
|
20230719,112900,1117185740,6400,6410,6410,6400,25
|
|
20230719,112800,1117025640,6410,6410,6410,6410,10
|
|
20230719,112700,1116961540,6380,6370,6380,6370,1374
|
|
20230719,112600,1108202320,6360,6360,6360,6360,400
|
|
20230719,112500,1105658320,6380,6380,6380,6380,9
|
|
20230719,112400,1105600900,6380,6380,6380,6380,117
|
|
20230719,112300,1104854440,6380,6380,6380,6380,0
|
|
20230719,112200,1104854440,6380,6360,6380,6360,790
|
|
20230719,112100,1099826240,6360,6360,6360,6360,0
|
|
20230719,112000,1099826240,6360,6360,6360,6360,5
|
|
20230719,111900,1099794440,6360,6360,6360,6360,263
|
|
20230719,111800,1098121760,6360,6360,6360,6350,3100
|
|
20230719,111700,1078435660,6350,6380,6380,6350,8100
|
|
20230719,111600,1026938230,6380,6380,6380,6380,73
|
|
20230719,111500,1026472490,6390,6390,6390,6390,272
|
|
20230719,111400,1024734410,6370,6380,6380,6370,518
|
|
20230719,111300,1021431510,6390,6400,6400,6380,1321
|
|
20230719,111200,1012999130,6400,6400,6400,6400,87
|
|
20230719,111100,1012442330,6400,6410,6410,6400,17
|
|
20230719,111000,1012333410,6410,6400,6410,6400,11
|
|
20230719,110900,1012262910,6410,6380,6410,6380,522
|
|
20230719,110800,1008932190,6380,6380,6380,6380,4
|
|
20230719,110700,1008906670,6380,6390,6390,6380,767
|
|
20230719,110600,1004007870,6410,6410,6410,6400,137
|
|
20230719,110500,1003130710,6410,6390,6410,6390,532
|
|
20230719,110400,999730920,6390,6390,6390,6380,104
|
|
20230719,110300,999066460,6390,6390,6390,6390,189
|
|
20230719,110200,997858750,6390,6390,6390,6390,12
|
|
20230719,110100,997782070,6390,6410,6410,6390,1114
|
|
20230719,110000,990658750,6410,6410,6410,6400,115
|
|
20230719,105900,989921620,6410,6410,6410,6410,0
|
|
20230719,105800,989921620,6410,6420,6420,6410,341
|
|
20230719,105700,987733180,6420,6420,6420,6420,1
|
|
20230719,105600,987726760,6420,6420,6420,6420,2
|
|
20230719,105500,987713920,6420,6410,6420,6400,910
|
|
20230719,105400,981889810,6410,6440,6440,6410,533
|
|
20230719,105300,978472890,6410,6420,6420,6410,1015
|
|
20230719,105200,971962680,6420,6440,6440,6420,160
|
|
20230719,105100,970934480,6440,6420,6440,6420,25
|
|
20230719,105000,970773930,6420,6440,6450,6420,609
|
|
20230719,104900,966854120,6440,6410,6450,6410,360
|
|
20230719,104800,964543020,6410,6420,6440,6410,242
|
|
20230719,104700,962989740,6420,6410,6420,6400,2927
|
|
20230719,104600,944230960,6420,6430,6430,6420,399
|
|
20230719,104500,941668680,6430,6430,6430,6420,162
|
|
20230719,104400,940627130,6440,6440,6440,6440,176
|
|
20230719,104300,939493690,6460,6450,6460,6450,4
|
|
20230719,104200,939467880,6450,6460,6460,6450,132
|
|
20230719,104100,938615460,6460,6460,6460,6450,760
|
|
20230719,104000,933707800,6460,6460,6470,6460,32
|
|
20230719,103900,933500980,6480,6470,6480,6460,431
|
|
20230719,103800,930714410,6470,6470,6470,6470,1
|
|
20230719,103700,930707940,6470,6480,6480,6470,383
|
|
20230719,103600,928229720,6470,6480,6480,6470,515
|
|
20230719,103500,924897510,6480,6490,6490,6480,1389
|
|
20230719,103400,915895790,6490,6480,6490,6480,805
|
|
20230719,103300,910675720,6480,6480,6480,6480,0
|
|
20230719,103200,910675720,6480,6480,6480,6470,575
|
|
20230719,103100,906954720,6480,6470,6480,6470,3510
|
|
20230719,103000,884238880,6480,6450,6480,6450,1018
|
|
20230719,102900,877656390,6460,6460,6460,6460,1
|
|
20230719,102800,877649930,6450,6450,6450,6450,102
|
|
20230719,102700,876992030,6420,6460,6460,6420,1808
|
|
20230719,102600,865350750,6470,6470,6480,6470,1971
|
|
20230719,102500,852583120,6460,6490,6490,6460,1622
|
|
20230719,102400,842093140,6490,6480,6490,6480,895
|
|
20230719,102300,836293090,6480,6480,6480,6480,59
|
|
20230719,102200,835910770,6480,6480,6480,6480,10
|
|
20230719,102100,835845970,6480,6480,6480,6480,66
|
|
20230719,102000,835418290,6480,6480,6480,6470,60
|
|
20230719,101900,835030060,6470,6470,6470,6470,0
|
|
20230719,101800,835030060,6470,6470,6470,6470,0
|
|
20230719,101700,835030060,6470,6470,6490,6470,1387
|
|
20230719,101600,826043310,6470,6470,6480,6470,339
|
|
20230719,101500,823849880,6470,6490,6490,6470,6
|
|
20230719,101400,823810970,6490,6490,6490,6490,74
|
|
20230719,101300,823330710,6490,6480,6490,6470,551
|
|
20230719,101200,819760570,6490,6490,6490,6490,133
|
|
20230719,101100,818897400,6500,6500,6500,6490,2870
|
|
20230719,101000,800242900,6510,6510,6510,6500,308
|
|
20230719,100900,798239660,6500,6530,6530,6500,3666
|
|
20230719,100800,774343470,6530,6510,6530,6500,4212
|
|
20230719,100700,746906250,6510,6510,6510,6500,504
|
|
20230719,100600,743629330,6500,6490,6520,6490,6827
|
|
20230719,100500,699289190,6490,6450,6490,6450,12653
|
|
20230719,100400,617540190,6450,6440,6450,6440,676
|
|
20230719,100300,613186050,6440,6450,6450,6440,1348
|
|
20230719,100200,604497270,6450,6450,6450,6440,701
|
|
20230719,100100,599976820,6450,6450,6450,6450,730
|
|
20230719,100000,595268320,6440,6450,6450,6440,7
|
|
20230719,095900,595223190,6420,6440,6450,6420,969
|
|
20230719,095800,588993880,6450,6450,6450,6450,0
|
|
20230719,095700,588993880,6450,6440,6450,6430,521
|
|
20230719,095600,585638650,6440,6440,6440,6410,2820
|
|
20230719,095500,567551710,6440,6440,6440,6400,2323
|
|
20230719,095400,552642950,6440,6430,6440,6430,1492
|
|
20230719,095300,543048540,6430,6410,6430,6410,1734
|
|
20230719,095200,531930300,6420,6420,6420,6410,150
|
|
20230719,095100,530968780,6430,6420,6430,6420,406
|
|
20230719,095000,528361400,6420,6420,6440,6360,8625
|
|
20230719,094900,473213730,6420,6440,6440,6420,601
|
|
20230719,094800,469355290,6430,6440,6440,6430,35
|
|
20230719,094700,469130220,6420,6440,6440,6420,881
|
|
20230719,094600,463460290,6440,6440,6450,6440,78
|
|
20230719,094500,462957960,6450,6450,6450,6440,692
|
|
20230719,094400,458495720,6440,6440,6450,6440,276
|
|
20230719,094300,456717890,6440,6440,6450,6440,582
|
|
20230719,094200,452965030,6430,6430,6430,6420,5231
|
|
20230719,094100,419333830,6430,6440,6450,6430,1790
|
|
20230719,094000,407818360,6440,6440,6440,6430,122
|
|
20230719,093900,407032890,6440,6440,6440,6430,513
|
|
20230719,093800,403732580,6450,6460,6460,6440,120
|
|
20230719,093700,402958630,6470,6470,6470,6460,260
|
|
20230719,093600,401278460,6470,6490,6490,6470,1630
|
|
20230719,093500,390715340,6490,6490,6490,6480,127
|
|
20230719,093400,389891120,6490,6490,6490,6490,101
|
|
20230719,093300,389235630,6490,6490,6490,6470,1125
|
|
20230719,093200,381938110,6490,6470,6490,6470,2110
|
|
20230719,093100,368246810,6470,6440,6490,6410,7595
|
|
20230719,093000,319197770,6450,6450,6450,6440,1312
|
|
20230719,092900,310745570,6450,6440,6450,6440,1067
|
|
20230719,092800,303868100,6450,6440,6450,6440,478
|
|
20230719,092700,300789020,6440,6410,6440,6410,2325
|
|
20230719,092600,285865830,6400,6440,6440,6400,1365
|
|
20230719,092500,277103660,6430,6440,6440,6430,1235
|
|
20230719,092400,269150620,6450,6450,6450,6450,195
|
|
20230719,092300,267892870,6460,6450,6460,6430,1004
|
|
20230719,092200,261421090,6460,6460,6460,6450,729
|
|
20230719,092100,256713250,6460,6460,6470,6460,3134
|
|
20230719,092000,236463180,6470,6460,6470,6460,1241
|
|
20230719,091900,228434910,6470,6460,6470,6460,5593
|
|
20230719,091800,192265800,6460,6440,6460,6430,3084
|
|
20230719,091700,172374080,6440,6440,6440,6420,709
|
|
20230719,091600,167811390,6440,6420,6440,6420,3310
|
|
20230719,091500,146528840,6420,6400,6430,6390,1146
|
|
20230719,091400,139186010,6400,6420,6430,6400,871
|
|
20230719,091300,133607690,6420,6400,6420,6400,351
|
|
20230719,091200,131360460,6400,6420,6430,6390,1937
|
|
20230719,091100,118941750,6420,6410,6420,6410,153
|
|
20230719,091000,117960620,6420,6420,6420,6410,3915
|
|
20230719,090900,92843230,6420,6420,6420,6420,480
|
|
20230719,090800,89761630,6410,6390,6410,6390,4721
|
|
20230719,090700,59549140,6390,6390,6400,6380,1932
|
|
20230719,090600,47200220,6380,6370,6380,6360,857
|
|
20230719,090500,41739750,6350,6350,6370,6350,1602
|
|
20230719,090400,31557050,6350,6350,6350,6350,0
|
|
20230719,090300,31557050,6350,6360,6360,6330,1137
|
|
20230719,090200,24343170,6360,6380,6380,6360,944
|
|
20230719,090100,18328000,6380,6400,6400,6370,787
|
|
20230719,090000,13306690,6420,6350,6420,6350,2095
|