672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,200900,1889769880,6570,6570,6570,6570,3344
|
|
20230718,200800,1889769880,6570,6570,6570,6570,0
|
|
20230718,200700,1889769880,6570,6570,6570,6570,0
|
|
20230718,200600,1889769880,6570,6570,6570,6570,0
|
|
20230718,200500,1889769880,6570,6570,6570,6570,0
|
|
20230718,200400,1889769880,6570,6570,6570,6570,0
|
|
20230718,200300,1889769880,6570,6570,6570,6570,0
|
|
20230718,200200,1889769880,6570,6570,6570,6570,0
|
|
20230718,200100,1889769880,6570,6570,6570,6570,0
|
|
20230718,200000,1889769880,6570,6570,6570,6570,0
|
|
20230718,195900,1889769880,6570,6570,6570,6570,0
|
|
20230718,195800,1889769880,6570,6570,6570,6570,0
|
|
20230718,195700,1889769880,6570,6570,6570,6570,0
|
|
20230718,195600,1889769880,6570,6570,6570,6570,0
|
|
20230718,195500,1889769880,6570,6570,6570,6570,0
|
|
20230718,195400,1889769880,6570,6570,6570,6570,0
|
|
20230718,195300,1889769880,6570,6570,6570,6570,0
|
|
20230718,195200,1889769880,6570,6570,6570,6570,0
|
|
20230718,195100,1889769880,6570,6570,6570,6570,0
|
|
20230718,195000,1889769880,6570,6570,6570,6570,0
|
|
20230718,194900,1889769880,6570,6570,6570,6570,0
|
|
20230718,194800,1889769880,6570,6570,6570,6570,0
|
|
20230718,194700,1889769880,6570,6570,6570,6570,0
|
|
20230718,194600,1889769880,6570,6570,6570,6570,0
|
|
20230718,194500,1889769880,6570,6570,6570,6570,0
|
|
20230718,194400,1889769880,6570,6570,6570,6570,0
|
|
20230718,194300,1889769880,6570,6570,6570,6570,0
|
|
20230718,194200,1889769880,6570,6570,6570,6570,0
|
|
20230718,194100,1889769880,6570,6570,6570,6570,0
|
|
20230718,194000,1889769880,6570,6570,6570,6570,0
|
|
20230718,193900,1889769880,6570,6570,6570,6570,3344
|
|
20230718,193800,1889769880,6570,6570,6570,6570,0
|
|
20230718,193700,1889769880,6570,6570,6570,6570,0
|
|
20230718,193600,1889769880,6570,6570,6570,6570,0
|
|
20230718,193500,1889769880,6570,6570,6570,6570,0
|
|
20230718,193400,1889769880,6570,6570,6570,6570,0
|
|
20230718,193300,1889769880,6570,6570,6570,6570,0
|
|
20230718,193200,1889769880,6570,6570,6570,6570,0
|
|
20230718,193100,1889769880,6570,6570,6570,6570,0
|
|
20230718,193000,1889769880,6570,6570,6570,6570,0
|
|
20230718,192900,1889769880,6570,6570,6570,6570,0
|
|
20230718,192800,1889769880,6570,6570,6570,6570,0
|
|
20230718,192700,1889769880,6570,6570,6570,6570,0
|
|
20230718,192600,1889769880,6570,6570,6570,6570,0
|
|
20230718,192500,1889769880,6570,6570,6570,6570,0
|
|
20230718,192400,1889769880,6570,6570,6570,6570,0
|
|
20230718,192300,1889769880,6570,6570,6570,6570,0
|
|
20230718,192200,1889769880,6570,6570,6570,6570,0
|
|
20230718,192100,1889769880,6570,6570,6570,6570,0
|
|
20230718,192000,1889769880,6570,6570,6570,6570,0
|
|
20230718,191900,1889769880,6570,6570,6570,6570,0
|
|
20230718,191800,1889769880,6570,6570,6570,6570,0
|
|
20230718,191700,1889769880,6570,6570,6570,6570,0
|
|
20230718,191600,1889769880,6570,6570,6570,6570,0
|
|
20230718,191500,1889769880,6570,6570,6570,6570,0
|
|
20230718,191400,1889769880,6570,6570,6570,6570,0
|
|
20230718,191300,1889769880,6570,6570,6570,6570,0
|
|
20230718,191200,1889769880,6570,6570,6570,6570,0
|
|
20230718,191100,1889769880,6570,6570,6570,6570,0
|
|
20230718,191000,1889769880,6570,6570,6570,6570,0
|
|
20230718,190900,1889769880,6570,6570,6570,6570,3344
|
|
20230718,190800,1889769880,6570,6570,6570,6570,0
|
|
20230718,190700,1889769880,6570,6570,6570,6570,0
|
|
20230718,190600,1889769880,6570,6570,6570,6570,0
|
|
20230718,190500,1889769880,6570,6570,6570,6570,0
|
|
20230718,190400,1889769880,6570,6570,6570,6570,0
|
|
20230718,190300,1889769880,6570,6570,6570,6570,0
|
|
20230718,190200,1889769880,6570,6570,6570,6570,0
|
|
20230718,190100,1889769880,6570,6570,6570,6570,0
|
|
20230718,190000,1889769880,6570,6570,6570,6570,0
|
|
20230718,185900,1889769880,6570,6570,6570,6570,0
|
|
20230718,185800,1889769880,6570,6570,6570,6570,0
|
|
20230718,185700,1889769880,6570,6570,6570,6570,0
|
|
20230718,185600,1889769880,6570,6570,6570,6570,0
|
|
20230718,185500,1889769880,6570,6570,6570,6570,0
|
|
20230718,185400,1889769880,6570,6570,6570,6570,0
|
|
20230718,185300,1889769880,6570,6570,6570,6570,0
|
|
20230718,185200,1889769880,6570,6570,6570,6570,0
|
|
20230718,185100,1889769880,6570,6570,6570,6570,0
|
|
20230718,185000,1889769880,6570,6570,6570,6570,0
|
|
20230718,184900,1889769880,6570,6570,6570,6570,0
|
|
20230718,184800,1889769880,6570,6570,6570,6570,0
|
|
20230718,184700,1889769880,6570,6570,6570,6570,0
|
|
20230718,184600,1889769880,6570,6570,6570,6570,0
|
|
20230718,184500,1889769880,6570,6570,6570,6570,0
|
|
20230718,184400,1889769880,6570,6570,6570,6570,0
|
|
20230718,184300,1889769880,6570,6570,6570,6570,0
|
|
20230718,184200,1889769880,6570,6570,6570,6570,0
|
|
20230718,184100,1889769880,6570,6570,6570,6570,0
|
|
20230718,184000,1889769880,6570,6570,6570,6570,0
|
|
20230718,183900,1889769880,6570,6570,6570,6570,3344
|
|
20230718,183800,1889769880,6570,6570,6570,6570,0
|
|
20230718,183700,1889769880,6570,6570,6570,6570,0
|
|
20230718,183600,1889769880,6570,6570,6570,6570,0
|
|
20230718,183500,1889769880,6570,6570,6570,6570,0
|
|
20230718,183400,1889769880,6570,6570,6570,6570,0
|
|
20230718,183300,1889769880,6570,6570,6570,6570,0
|
|
20230718,183200,1889769880,6570,6570,6570,6570,0
|
|
20230718,183100,1889769880,6570,6570,6570,6570,0
|
|
20230718,183000,1889769880,6570,6570,6570,6570,0
|
|
20230718,182900,1889769880,6570,6570,6570,6570,0
|
|
20230718,182800,1889769880,6570,6570,6570,6570,0
|
|
20230718,182700,1889769880,6570,6570,6570,6570,0
|
|
20230718,182600,1889769880,6570,6570,6570,6570,0
|
|
20230718,182500,1889769880,6570,6570,6570,6570,0
|
|
20230718,182400,1889769880,6570,6570,6570,6570,0
|
|
20230718,182300,1889769880,6570,6570,6570,6570,0
|
|
20230718,182200,1889769880,6570,6570,6570,6570,0
|
|
20230718,182100,1889769880,6570,6570,6570,6570,0
|
|
20230718,182000,1889769880,6570,6570,6570,6570,0
|
|
20230718,181900,1889769880,6570,6570,6570,6570,0
|
|
20230718,181800,1889769880,6570,6570,6570,6570,0
|
|
20230718,181700,1889769880,6570,6570,6570,6570,0
|
|
20230718,181600,1889769880,6570,6570,6570,6570,0
|
|
20230718,181500,1889769880,6570,6570,6570,6570,0
|
|
20230718,181400,1889769880,6570,6570,6570,6570,0
|
|
20230718,181300,1889769880,6570,6570,6570,6570,0
|
|
20230718,181200,1889769880,6570,6570,6570,6570,0
|
|
20230718,181100,1889769880,6570,6570,6570,6570,0
|
|
20230718,181000,1889769880,6570,6570,6570,6570,0
|
|
20230718,180900,1889769880,6570,6570,6570,6570,3344
|
|
20230718,180800,1889769880,6570,6570,6570,6570,0
|
|
20230718,180700,1889769880,6570,6570,6570,6570,0
|
|
20230718,180600,1889769880,6570,6570,6570,6570,0
|
|
20230718,180500,1889769880,6570,6570,6570,6570,0
|
|
20230718,180400,1889769880,6570,6570,6570,6570,0
|
|
20230718,180300,1889769880,6570,6570,6570,6570,0
|
|
20230718,180200,1889769880,6570,6570,6570,6570,0
|
|
20230718,180100,1889769880,6570,6570,6570,6570,0
|
|
20230718,180000,1889769880,6570,6570,6570,6570,0
|
|
20230718,175900,1889769880,6570,6570,6570,6570,0
|
|
20230718,175800,1889769880,6570,6570,6570,6570,0
|
|
20230718,175700,1889769880,6570,6570,6570,6570,0
|
|
20230718,175600,1889769880,6570,6570,6570,6570,0
|
|
20230718,175500,1889769880,6570,6570,6570,6570,0
|
|
20230718,175400,1889769880,6570,6570,6570,6570,0
|
|
20230718,175300,1889769880,6570,6570,6570,6570,0
|
|
20230718,175200,1889769880,6570,6570,6570,6570,0
|
|
20230718,175100,1889769880,6570,6570,6570,6570,0
|
|
20230718,175000,1889769880,6570,6570,6570,6570,0
|
|
20230718,174900,1889769880,6570,6570,6570,6570,0
|
|
20230718,174800,1889769880,6570,6570,6570,6570,0
|
|
20230718,174700,1889769880,6570,6570,6570,6570,0
|
|
20230718,174600,1889769880,6570,6570,6570,6570,0
|
|
20230718,174500,1889769880,6570,6570,6570,6570,0
|
|
20230718,174400,1889769880,6570,6570,6570,6570,0
|
|
20230718,174300,1889769880,6570,6570,6570,6570,0
|
|
20230718,174200,1889769880,6570,6570,6570,6570,0
|
|
20230718,174100,1889769880,6570,6570,6570,6570,0
|
|
20230718,174000,1889769880,6570,6570,6570,6570,0
|
|
20230718,173900,1889769880,6570,6570,6570,6570,3344
|
|
20230718,173800,1889769880,6570,6570,6570,6570,0
|
|
20230718,173700,1889769880,6570,6570,6570,6570,0
|
|
20230718,173600,1889769880,6570,6570,6570,6570,0
|
|
20230718,173500,1889769880,6570,6570,6570,6570,0
|
|
20230718,173400,1889769880,6570,6570,6570,6570,0
|
|
20230718,173300,1889769880,6570,6570,6570,6570,0
|
|
20230718,173200,1889769880,6570,6570,6570,6570,0
|
|
20230718,173100,1889769880,6570,6570,6570,6570,0
|
|
20230718,173000,1889769880,6570,6570,6570,6570,0
|
|
20230718,172900,1889769880,6570,6570,6570,6570,0
|
|
20230718,172800,1889769880,6570,6570,6570,6570,0
|
|
20230718,172700,1889769880,6570,6570,6570,6570,0
|
|
20230718,172600,1889769880,6570,6570,6570,6570,0
|
|
20230718,172500,1889769880,6570,6570,6570,6570,0
|
|
20230718,172400,1889769880,6570,6570,6570,6570,0
|
|
20230718,172300,1889769880,6570,6570,6570,6570,0
|
|
20230718,172200,1889769880,6570,6570,6570,6570,0
|
|
20230718,172100,1889769880,6570,6570,6570,6570,0
|
|
20230718,172000,1889769880,6570,6570,6570,6570,0
|
|
20230718,171900,1889769880,6570,6570,6570,6570,0
|
|
20230718,171800,1889769880,6570,6570,6570,6570,0
|
|
20230718,171700,1889769880,6570,6570,6570,6570,0
|
|
20230718,171600,1889769880,6570,6570,6570,6570,0
|
|
20230718,171500,1889769880,6570,6570,6570,6570,0
|
|
20230718,171400,1889769880,6570,6570,6570,6570,0
|
|
20230718,171300,1889769880,6570,6570,6570,6570,0
|
|
20230718,171200,1889769880,6570,6570,6570,6570,0
|
|
20230718,171100,1889769880,6570,6570,6570,6570,0
|
|
20230718,171000,1889769880,6570,6570,6570,6570,0
|
|
20230718,170900,1889769880,6570,6570,6570,6570,3344
|
|
20230718,170800,1889769880,6570,6570,6570,6570,0
|
|
20230718,170700,1889769880,6570,6570,6570,6570,0
|
|
20230718,170600,1889769880,6570,6570,6570,6570,0
|
|
20230718,170500,1889769880,6570,6570,6570,6570,0
|
|
20230718,170400,1889769880,6570,6570,6570,6570,0
|
|
20230718,170300,1889769880,6570,6570,6570,6570,0
|
|
20230718,170200,1889769880,6570,6570,6570,6570,0
|
|
20230718,170100,1889769880,6570,6570,6570,6570,0
|
|
20230718,170000,1889769880,6570,6570,6570,6570,0
|
|
20230718,165900,1889769880,6570,6570,6570,6570,0
|
|
20230718,165800,1889769880,6570,6570,6570,6570,0
|
|
20230718,165700,1889769880,6570,6570,6570,6570,0
|
|
20230718,165600,1889769880,6570,6570,6570,6570,0
|
|
20230718,165500,1889769880,6570,6570,6570,6570,0
|
|
20230718,165400,1889769880,6570,6570,6570,6570,0
|
|
20230718,165300,1889769880,6570,6570,6570,6570,0
|
|
20230718,165200,1889769880,6570,6570,6570,6570,0
|
|
20230718,165100,1889769880,6570,6570,6570,6570,0
|
|
20230718,165000,1889769880,6570,6570,6570,6570,0
|
|
20230718,164900,1889769880,6570,6570,6570,6570,0
|
|
20230718,164800,1889769880,6570,6570,6570,6570,0
|
|
20230718,164700,1889769880,6570,6570,6570,6570,0
|
|
20230718,164600,1889769880,6570,6570,6570,6570,0
|
|
20230718,164500,1889769880,6570,6570,6570,6570,0
|
|
20230718,164400,1889769880,6570,6570,6570,6570,0
|
|
20230718,164300,1889769880,6570,6570,6570,6570,0
|
|
20230718,164200,1889769880,6570,6570,6570,6570,0
|
|
20230718,164100,1889769880,6570,6570,6570,6570,0
|
|
20230718,164000,1889769880,6570,6570,6570,6570,0
|
|
20230718,163900,1889769880,6570,6570,6570,6570,3344
|
|
20230718,163800,1889769880,6570,6570,6570,6570,0
|
|
20230718,163700,1889769880,6570,6570,6570,6570,0
|
|
20230718,163600,1889769880,6570,6570,6570,6570,0
|
|
20230718,163500,1889769880,6570,6570,6570,6570,0
|
|
20230718,163400,1889769880,6570,6570,6570,6570,0
|
|
20230718,163300,1889769880,6570,6570,6570,6570,0
|
|
20230718,163200,1889769880,6570,6570,6570,6570,0
|
|
20230718,163100,1889769880,6570,6570,6570,6570,0
|
|
20230718,163000,1889769880,6570,6570,6570,6570,0
|
|
20230718,162900,1889769880,6570,6570,6570,6570,0
|
|
20230718,162800,1889769880,6570,6570,6570,6570,0
|
|
20230718,162700,1889769880,6570,6570,6570,6570,0
|
|
20230718,162600,1889769880,6570,6570,6570,6570,0
|
|
20230718,162500,1889769880,6570,6570,6570,6570,0
|
|
20230718,162400,1889769880,6570,6570,6570,6570,0
|
|
20230718,162300,1889769880,6570,6570,6570,6570,0
|
|
20230718,162200,1889769880,6570,6570,6570,6570,0
|
|
20230718,162100,1889769880,6570,6570,6570,6570,0
|
|
20230718,162000,1889769880,6570,6570,6570,6570,0
|
|
20230718,161900,1889769880,6570,6570,6570,6570,0
|
|
20230718,161800,1889769880,6570,6570,6570,6570,0
|
|
20230718,161700,1889769880,6570,6570,6570,6570,0
|
|
20230718,161600,1889769880,6570,6570,6570,6570,0
|
|
20230718,161500,1889769880,6570,6570,6570,6570,0
|
|
20230718,161400,1889769880,6570,6570,6570,6570,0
|
|
20230718,161300,1889769880,6570,6570,6570,6570,0
|
|
20230718,161200,1889769880,6570,6570,6570,6570,0
|
|
20230718,161100,1889769880,6570,6570,6570,6570,0
|
|
20230718,161000,1889769880,6570,6570,6570,6570,0
|
|
20230718,160900,1889769880,6570,6570,6570,6570,3344
|
|
20230718,160800,1889769880,6570,6570,6570,6570,0
|
|
20230718,160700,1889769880,6570,6570,6570,6570,0
|
|
20230718,160600,1889769880,6570,6570,6570,6570,0
|
|
20230718,160500,1889769880,6570,6570,6570,6570,0
|
|
20230718,160400,1889769880,6570,6570,6570,6570,0
|
|
20230718,160300,1889769880,6570,6570,6570,6570,0
|
|
20230718,160200,1889769880,6570,6570,6570,6570,0
|
|
20230718,160100,1889769880,6570,6570,6570,6570,0
|
|
20230718,160000,1889769880,6570,6570,6570,6570,0
|
|
20230718,155900,1889769880,6570,6570,6570,6570,0
|
|
20230718,155800,1889769880,6570,6570,6570,6570,0
|
|
20230718,155700,1889769880,6570,6570,6570,6570,0
|
|
20230718,155600,1889769880,6570,6570,6570,6570,0
|
|
20230718,155500,1889769880,6570,6570,6570,6570,0
|
|
20230718,155400,1889769880,6570,6570,6570,6570,0
|
|
20230718,155300,1889769880,6570,6570,6570,6570,0
|
|
20230718,155200,1889769880,6570,6570,6570,6570,0
|
|
20230718,155100,1889769880,6570,6570,6570,6570,0
|
|
20230718,155000,1889769880,6570,6570,6570,6570,0
|
|
20230718,154900,1889769880,6570,6570,6570,6570,0
|
|
20230718,154800,1889769880,6570,6570,6570,6570,0
|
|
20230718,154700,1889769880,6570,6570,6570,6570,0
|
|
20230718,154600,1889769880,6570,6570,6570,6570,0
|
|
20230718,154500,1889769880,6570,6570,6570,6570,0
|
|
20230718,154400,1889769880,6570,6570,6570,6570,0
|
|
20230718,154300,1889769880,6570,6570,6570,6570,0
|
|
20230718,154200,1889769880,6570,6570,6570,6570,0
|
|
20230718,154100,1889769880,6570,6570,6570,6570,0
|
|
20230718,154000,1889769880,6570,6570,6570,6570,0
|
|
20230718,153900,1889769880,6570,6570,6570,6570,3344
|
|
20230718,153800,1889769880,6570,6570,6570,6570,0
|
|
20230718,153700,1889769880,6570,6570,6570,6570,0
|
|
20230718,153600,1889769880,6570,6570,6570,6570,0
|
|
20230718,153500,1889769880,6570,6570,6570,6570,0
|
|
20230718,153400,1889769880,6570,6570,6570,6570,0
|
|
20230718,153300,1889769880,6570,6570,6570,6570,0
|
|
20230718,153200,1889769880,6570,6570,6570,6570,0
|
|
20230718,153100,1889769880,6570,6570,6570,6570,0
|
|
20230718,153000,1889769880,6570,6570,6570,6570,3344
|
|
20230718,152900,1867799800,6550,6550,6550,6550,0
|
|
20230718,152800,1867799800,6550,6550,6550,6550,0
|
|
20230718,152700,1867799800,6550,6550,6550,6550,0
|
|
20230718,152600,1867799800,6550,6550,6550,6550,0
|
|
20230718,152500,1867799800,6550,6550,6550,6550,0
|
|
20230718,152400,1867799800,6550,6550,6550,6550,0
|
|
20230718,152300,1867799800,6550,6550,6550,6550,0
|
|
20230718,152200,1867799800,6550,6550,6550,6550,0
|
|
20230718,152100,1867799800,6550,6550,6550,6550,0
|
|
20230718,152000,1867799800,6550,6550,6550,6550,0
|
|
20230718,151900,1867799800,6550,6570,6570,6540,282
|
|
20230718,151800,1865951480,6540,6550,6570,6540,1180
|
|
20230718,151700,1858222280,6550,6560,6560,6550,49
|
|
20230718,151600,1857901320,6550,6550,6570,6550,2324
|
|
20230718,151500,1842672080,6550,6560,6560,6550,381
|
|
20230718,151400,1840174920,6590,6580,6590,6560,217
|
|
20230718,151300,1838748370,6580,6580,6580,6580,56
|
|
20230718,151200,1838379890,6570,6570,6570,6570,11
|
|
20230718,151100,1838307620,6590,6590,6590,6590,25
|
|
20230718,151000,1838142870,6600,6590,6600,6590,3481
|
|
20230718,150900,1815197290,6590,6590,6590,6570,1023
|
|
20230718,150800,1808475460,6590,6540,6590,6540,5510
|
|
20230718,150700,1772384530,6540,6520,6540,6520,1042
|
|
20230718,150600,1765589850,6540,6510,6540,6510,1959
|
|
20230718,150500,1752812640,6510,6510,6510,6510,151
|
|
20230718,150400,1751829630,6500,6500,6500,6500,0
|
|
20230718,150300,1751829630,6500,6520,6520,6500,2109
|
|
20230718,150200,1738078970,6520,6510,6520,6510,2105
|
|
20230718,150100,1724374370,6510,6500,6510,6500,115
|
|
20230718,150000,1723625740,6520,6500,6520,6500,737
|
|
20230718,145900,1718831580,6530,6500,6530,6500,1087
|
|
20230718,145800,1711754340,6490,6500,6500,6490,22
|
|
20230718,145700,1711611550,6500,6500,6500,6500,2
|
|
20230718,145600,1711598550,6520,6520,6520,6520,65
|
|
20230718,145500,1711174750,6520,6520,6520,6520,0
|
|
20230718,145400,1711174750,6520,6510,6520,6500,1060
|
|
20230718,145300,1704279220,6510,6520,6520,6500,46
|
|
20230718,145200,1703979360,6520,6510,6520,6510,526
|
|
20230718,145100,1700554840,6510,6510,6510,6510,15
|
|
20230718,145000,1700457190,6510,6510,6510,6510,1
|
|
20230718,144900,1700450680,6510,6510,6510,6510,0
|
|
20230718,144800,1700450680,6510,6510,6510,6510,0
|
|
20230718,144700,1700450680,6510,6520,6520,6510,201
|
|
20230718,144600,1699140170,6520,6510,6520,6510,5
|
|
20230718,144500,1699107580,6520,6520,6520,6520,0
|
|
20230718,144400,1699107580,6520,6520,6520,6520,1
|
|
20230718,144300,1699101060,6500,6500,6500,6500,0
|
|
20230718,144200,1699101060,6500,6510,6530,6500,1048
|
|
20230718,144100,1692278890,6500,6500,6500,6500,1848
|
|
20230718,144000,1680266890,6500,6500,6500,6500,3168
|
|
20230718,143900,1659674890,6500,6500,6500,6500,0
|
|
20230718,143800,1659674890,6500,6500,6500,6500,0
|
|
20230718,143700,1659674890,6500,6490,6500,6480,141
|
|
20230718,143600,1658760670,6480,6480,6480,6480,0
|
|
20230718,143500,1658760670,6480,6480,6480,6480,0
|
|
20230718,143400,1658760670,6480,6480,6480,6480,9
|
|
20230718,143300,1658702350,6470,6470,6470,6470,70
|
|
20230718,143200,1658249450,6460,6460,6460,6460,0
|
|
20230718,143100,1658249450,6460,6460,6460,6460,0
|
|
20230718,143000,1658249450,6460,6460,6460,6460,0
|
|
20230718,142900,1658249450,6460,6460,6460,6460,0
|
|
20230718,142800,1658249450,6460,6460,6460,6460,40
|
|
20230718,142700,1657991050,6470,6480,6480,6470,1949
|
|
20230718,142600,1645370290,6500,6490,6500,6490,589
|
|
20230718,142500,1641547260,6490,6490,6490,6490,105
|
|
20230718,142400,1640865810,6480,6480,6480,6480,0
|
|
20230718,142300,1640865810,6480,6480,6480,6480,80
|
|
20230718,142200,1640347410,6480,6480,6480,6480,4
|
|
20230718,142100,1640321490,6470,6470,6470,6470,22
|
|
20230718,142000,1640179150,6470,6470,6470,6470,0
|
|
20230718,141900,1640179150,6470,6470,6470,6470,5
|
|
20230718,141800,1640146800,6470,6470,6470,6470,8
|
|
20230718,141700,1640095040,6470,6470,6470,6470,0
|
|
20230718,141600,1640095040,6470,6470,6470,6470,12
|
|
20230718,141500,1640017400,6470,6470,6470,6470,10
|
|
20230718,141400,1639952700,6500,6480,6500,6460,1945
|
|
20230718,141300,1627383130,6480,6490,6500,6480,961
|
|
20230718,141200,1621152590,6490,6490,6490,6490,8
|
|
20230718,141100,1621100670,6490,6490,6490,6490,18
|
|
20230718,141000,1620983850,6490,6490,6490,6490,1
|
|
20230718,140900,1620977360,6490,6490,6490,6490,0
|
|
20230718,140800,1620977360,6490,6490,6490,6490,141
|
|
20230718,140700,1620062270,6490,6490,6490,6490,0
|
|
20230718,140600,1620062270,6490,6490,6490,6490,111
|
|
20230718,140500,1619341880,6490,6490,6490,6480,231
|
|
20230718,140400,1617843690,6490,6490,6490,6490,1
|
|
20230718,140300,1617837200,6500,6500,6500,6500,55
|
|
20230718,140200,1617479700,6500,6500,6500,6500,0
|
|
20230718,140100,1617479700,6500,6500,6500,6500,0
|
|
20230718,140000,1617479700,6500,6500,6500,6500,0
|
|
20230718,135900,1617479700,6500,6500,6500,6500,0
|
|
20230718,135800,1617479700,6500,6500,6500,6500,1710
|
|
20230718,135700,1606364700,6500,6500,6500,6500,0
|
|
20230718,135600,1606364700,6500,6500,6500,6500,0
|
|
20230718,135500,1606364700,6500,6500,6500,6500,0
|
|
20230718,135400,1606364700,6500,6500,6500,6500,0
|
|
20230718,135300,1606364700,6500,6500,6500,6500,0
|
|
20230718,135200,1606364700,6500,6500,6500,6500,0
|
|
20230718,135100,1606364700,6500,6500,6500,6500,0
|
|
20230718,135000,1606364700,6500,6480,6500,6480,269
|
|
20230718,134900,1604621160,6470,6470,6470,6470,0
|
|
20230718,134800,1604621160,6470,6470,6470,6470,0
|
|
20230718,134700,1604621160,6470,6470,6470,6470,0
|
|
20230718,134600,1604621160,6470,6470,6470,6470,205
|
|
20230718,134500,1603294810,6510,6510,6510,6510,0
|
|
20230718,134400,1603294810,6510,6490,6510,6470,1193
|
|
20230718,134300,1595569030,6500,6500,6500,6500,0
|
|
20230718,134200,1595569030,6500,6500,6500,6500,0
|
|
20230718,134100,1595569030,6500,6500,6500,6500,20
|
|
20230718,134000,1595439030,6510,6510,6510,6510,0
|
|
20230718,133900,1595439030,6510,6510,6510,6510,0
|
|
20230718,133800,1595439030,6510,6470,6510,6470,427
|
|
20230718,133700,1592675340,6480,6480,6480,6480,0
|
|
20230718,133600,1592675340,6480,6480,6480,6480,0
|
|
20230718,133500,1592675340,6480,6480,6480,6480,8
|
|
20230718,133400,1592623500,6480,6480,6480,6480,25
|
|
20230718,133300,1592461500,6480,6480,6480,6480,9
|
|
20230718,133200,1592403180,6450,6450,6450,6450,0
|
|
20230718,133100,1592403180,6450,6460,6480,6450,1096
|
|
20230718,133000,1585330450,6470,6470,6470,6470,60
|
|
20230718,132900,1584942250,6470,6460,6470,6460,515
|
|
20230718,132800,1581615090,6470,6470,6480,6470,1154
|
|
20230718,132700,1574148380,6480,6490,6490,6480,1901
|
|
20230718,132600,1561820140,6520,6520,6520,6520,0
|
|
20230718,132500,1561820140,6520,6490,6520,6490,263
|
|
20230718,132400,1560112880,6490,6490,6490,6490,0
|
|
20230718,132300,1560112880,6490,6490,6490,6490,0
|
|
20230718,132200,1560112880,6490,6490,6490,6490,0
|
|
20230718,132100,1560112880,6490,6490,6490,6490,0
|
|
20230718,132000,1560112880,6490,6490,6490,6490,0
|
|
20230718,131900,1560112880,6490,6490,6490,6490,0
|
|
20230718,131800,1560112880,6490,6490,6490,6490,0
|
|
20230718,131700,1560112880,6490,6490,6490,6490,1
|
|
20230718,131600,1560106390,6520,6520,6520,6520,0
|
|
20230718,131500,1560106390,6520,6520,6520,6520,0
|
|
20230718,131400,1560106390,6520,6520,6520,6520,1
|
|
20230718,131300,1560099870,6520,6520,6520,6520,0
|
|
20230718,131200,1560099870,6520,6520,6520,6520,1
|
|
20230718,131100,1560093350,6530,6530,6530,6530,0
|
|
20230718,131000,1560093350,6530,6500,6530,6490,1081
|
|
20230718,130900,1553072040,6530,6530,6530,6530,0
|
|
20230718,130800,1553072040,6530,6530,6530,6530,0
|
|
20230718,130700,1553072040,6530,6530,6530,6530,0
|
|
20230718,130600,1553072040,6530,6530,6530,6530,0
|
|
20230718,130500,1553072040,6530,6530,6530,6530,0
|
|
20230718,130400,1553072040,6530,6500,6530,6500,315
|
|
20230718,130300,1551024090,6500,6500,6500,6500,960
|
|
20230718,130200,1544784090,6510,6510,6510,6510,3
|
|
20230718,130100,1544764560,6530,6530,6530,6530,0
|
|
20230718,130000,1544764560,6530,6510,6530,6510,510
|
|
20230718,125900,1541443960,6530,6530,6530,6530,10
|
|
20230718,125800,1541378660,6530,6530,6530,6530,165
|
|
20230718,125700,1540301210,6510,6510,6510,6510,0
|
|
20230718,125600,1540301210,6510,6510,6510,6510,0
|
|
20230718,125500,1540301210,6510,6510,6510,6510,0
|
|
20230718,125400,1540301210,6510,6510,6510,6510,0
|
|
20230718,125300,1540301210,6510,6510,6510,6510,1
|
|
20230718,125200,1540294700,6530,6530,6530,6530,0
|
|
20230718,125100,1540294700,6530,6530,6530,6530,50
|
|
20230718,125000,1539968200,6530,6510,6530,6510,217
|
|
20230718,124900,1538555190,6530,6530,6530,6530,100
|
|
20230718,124800,1537902190,6530,6530,6530,6530,0
|
|
20230718,124700,1537902190,6530,6530,6530,6530,0
|
|
20230718,124600,1537902190,6530,6530,6530,6530,56
|
|
20230718,124500,1537536510,6540,6540,6540,6540,219
|
|
20230718,124400,1536104250,6530,6530,6540,6530,165
|
|
20230718,124300,1535026780,6530,6530,6530,6530,100
|
|
20230718,124200,1534373780,6530,6530,6540,6530,1281
|
|
20230718,124100,1526008760,6520,6510,6520,6510,215
|
|
20230718,124000,1524608960,6510,6510,6510,6510,139
|
|
20230718,123900,1523704070,6510,6510,6510,6510,103
|
|
20230718,123800,1523033540,6510,6510,6510,6510,109
|
|
20230718,123700,1522323950,6510,6490,6510,6480,628
|
|
20230718,123600,1518252660,6510,6500,6510,6500,238
|
|
20230718,123500,1516704280,6490,6490,6490,6490,134
|
|
20230718,123400,1515834620,6470,6470,6470,6470,0
|
|
20230718,123300,1515834620,6470,6470,6470,6470,100
|
|
20230718,123200,1515187620,6470,6470,6470,6470,0
|
|
20230718,123100,1515187620,6470,6470,6470,6470,100
|
|
20230718,123000,1514540620,6460,6490,6490,6460,46
|
|
20230718,122900,1514243160,6480,6480,6480,6480,0
|
|
20230718,122800,1514243160,6480,6480,6480,6480,16
|
|
20230718,122700,1514139480,6480,6460,6480,6460,270
|
|
20230718,122600,1512394860,6460,6470,6470,6460,556
|
|
20230718,122500,1508799750,6470,6460,6470,6460,160
|
|
20230718,122400,1507766140,6470,6470,6470,6470,0
|
|
20230718,122300,1507766140,6470,6470,6470,6470,142
|
|
20230718,122200,1506847400,6470,6470,6470,6470,3
|
|
20230718,122100,1506827990,6460,6470,6470,6460,60
|
|
20230718,122000,1506440380,6470,6460,6470,6460,159
|
|
20230718,121900,1505413030,6460,6460,6460,6460,72
|
|
20230718,121800,1504947910,6460,6460,6470,6460,139
|
|
20230718,121700,1504049560,6470,6470,6470,6470,47
|
|
20230718,121600,1503745470,6480,6480,6480,6470,508
|
|
20230718,121500,1500458220,6470,6470,6490,6460,406
|
|
20230718,121400,1497833980,6470,6470,6470,6470,0
|
|
20230718,121300,1497833980,6470,6470,6470,6470,9
|
|
20230718,121200,1497775750,6500,6500,6500,6500,5
|
|
20230718,121100,1497743250,6500,6500,6500,6500,0
|
|
20230718,121000,1497743250,6500,6500,6500,6500,0
|
|
20230718,120900,1497743250,6500,6500,6500,6500,0
|
|
20230718,120800,1497743250,6500,6470,6510,6470,366
|
|
20230718,120700,1495374610,6490,6470,6490,6470,594
|
|
20230718,120600,1491531010,6480,6480,6480,6480,2
|
|
20230718,120500,1491518050,6490,6490,6490,6490,3
|
|
20230718,120400,1491498580,6510,6510,6510,6510,5
|
|
20230718,120300,1491466030,6530,6490,6530,6490,158
|
|
20230718,120200,1490434670,6500,6500,6500,6500,0
|
|
20230718,120100,1490434670,6500,6470,6500,6470,107
|
|
20230718,120000,1489742160,6470,6470,6470,6470,153
|
|
20230718,115900,1488752250,6470,6470,6470,6470,0
|
|
20230718,115800,1488752250,6470,6470,6470,6470,0
|
|
20230718,115700,1488752250,6470,6480,6480,6470,5
|
|
20230718,115600,1488719890,6490,6490,6490,6490,0
|
|
20230718,115500,1488719890,6490,6490,6490,6490,3
|
|
20230718,115400,1488700420,6490,6490,6500,6490,91
|
|
20230718,115300,1488109020,6480,6480,6480,6480,0
|
|
20230718,115200,1488109020,6480,6490,6490,6450,2227
|
|
20230718,115100,1473722160,6490,6490,6490,6490,0
|
|
20230718,115000,1473722160,6490,6480,6490,6480,86
|
|
20230718,114900,1473164030,6480,6490,6490,6480,18
|
|
20230718,114800,1473047340,6490,6490,6490,6490,0
|
|
20230718,114700,1473047340,6490,6490,6490,6490,0
|
|
20230718,114600,1473047340,6490,6490,6490,6490,0
|
|
20230718,114500,1473047340,6490,6490,6490,6490,0
|
|
20230718,114400,1473047340,6490,6490,6490,6490,0
|
|
20230718,114300,1473047340,6490,6490,6490,6490,71
|
|
20230718,114200,1472586550,6470,6470,6470,6470,661
|
|
20230718,114100,1468309880,6470,6470,6470,6470,2
|
|
20230718,114000,1468296940,6480,6480,6480,6480,1
|
|
20230718,113900,1468290460,6480,6480,6480,6480,1
|
|
20230718,113800,1468283980,6480,6460,6480,6460,432
|
|
20230718,113700,1465485540,6460,6470,6470,6460,377
|
|
20230718,113600,1463048380,6470,6470,6490,6470,381
|
|
20230718,113500,1460582810,6480,6500,6510,6480,3677
|
|
20230718,113400,1436711240,6500,6500,6500,6500,221
|
|
20230718,113300,1435274740,6500,6500,6500,6500,62
|
|
20230718,113200,1434871740,6500,6500,6500,6500,0
|
|
20230718,113100,1434871740,6500,6510,6510,6500,879
|
|
20230718,113000,1429149750,6530,6510,6530,6510,840
|
|
20230718,112900,1423680490,6520,6500,6520,6500,2437
|
|
20230718,112800,1407830280,6500,6500,6510,6500,65
|
|
20230718,112700,1407407320,6510,6510,6510,6510,42
|
|
20230718,112600,1407133900,6510,6520,6520,6500,178
|
|
20230718,112500,1405974130,6520,6510,6530,6500,696
|
|
20230718,112400,1401446780,6520,6500,6520,6500,994
|
|
20230718,112300,1394974850,6500,6500,6500,6500,210
|
|
20230718,112200,1393609850,6510,6510,6510,6510,50
|
|
20230718,112100,1393284350,6510,6510,6510,6510,27
|
|
20230718,112000,1393108580,6510,6510,6510,6510,1
|
|
20230718,111900,1393102070,6520,6510,6520,6510,23
|
|
20230718,111800,1392952220,6510,6520,6520,6510,20
|
|
20230718,111700,1392821930,6520,6520,6520,6520,0
|
|
20230718,111600,1392821930,6520,6530,6530,6520,105
|
|
20230718,111500,1392136780,6530,6530,6530,6530,0
|
|
20230718,111400,1392136780,6530,6530,6530,6530,3
|
|
20230718,111300,1392117190,6530,6530,6530,6530,0
|
|
20230718,111200,1392117190,6530,6530,6530,6530,0
|
|
20230718,111100,1392117190,6530,6530,6530,6530,0
|
|
20230718,111000,1392117190,6530,6530,6530,6530,54
|
|
20230718,110900,1391764570,6510,6510,6510,6510,7
|
|
20230718,110800,1391719000,6530,6490,6530,6490,2173
|
|
20230718,110700,1377596830,6500,6510,6510,6500,2165
|
|
20230718,110600,1363523520,6500,6510,6510,6500,104
|
|
20230718,110500,1362847030,6510,6510,6510,6510,910
|
|
20230718,110400,1356922930,6510,6510,6520,6510,541
|
|
20230718,110300,1353400020,6510,6510,6510,6510,314
|
|
20230718,110200,1351355880,6510,6510,6510,6510,19
|
|
20230718,110100,1351232190,6510,6510,6510,6510,100
|
|
20230718,110000,1350581190,6510,6510,6510,6510,1
|
|
20230718,105900,1350574680,6540,6540,6540,6540,0
|
|
20230718,105800,1350574680,6540,6510,6540,6510,560
|
|
20230718,105700,1346928180,6510,6510,6510,6510,32
|
|
20230718,105600,1346719860,6510,6510,6510,6510,1464
|
|
20230718,105500,1337189220,6530,6500,6530,6500,536
|
|
20230718,105400,1333703720,6540,6510,6540,6500,1589
|
|
20230718,105300,1323371840,6510,6510,6510,6510,100
|
|
20230718,105200,1322720840,6520,6510,6540,6510,368
|
|
20230718,105100,1320316960,6510,6510,6520,6510,35
|
|
20230718,105000,1320088850,6510,6520,6520,6510,37
|
|
20230718,104900,1319847700,6520,6520,6530,6520,196
|
|
20230718,104800,1318569490,6530,6530,6530,6530,15
|
|
20230718,104700,1318471540,6500,6500,6500,6500,0
|
|
20230718,104600,1318471540,6500,6500,6500,6500,11
|
|
20230718,104500,1318400040,6550,6520,6550,6500,3289
|
|
20230718,104400,1297009430,6520,6520,6520,6520,1793
|
|
20230718,104300,1285319070,6520,6520,6520,6520,60
|
|
20230718,104200,1284927870,6530,6530,6530,6520,1625
|
|
20230718,104100,1274324510,6530,6550,6550,6530,16
|
|
20230718,104000,1274219880,6560,6550,6560,6550,976
|
|
20230718,103900,1267817850,6560,6550,6560,6530,190
|
|
20230718,103800,1266576460,6560,6560,6560,6560,399
|
|
20230718,103700,1263959020,6560,6560,6560,6560,5
|
|
20230718,103600,1263926220,6520,6550,6560,6520,183
|
|
20230718,103500,1262729430,6530,6530,6530,6530,1
|
|
20230718,103400,1262722900,6550,6540,6550,6540,2563
|
|
20230718,103300,1245960360,6540,6540,6540,6540,1
|
|
20230718,103200,1245953820,6540,6540,6540,6540,0
|
|
20230718,103100,1245953820,6540,6540,6540,6540,0
|
|
20230718,103000,1245953820,6540,6540,6540,6540,0
|
|
20230718,102900,1245953820,6540,6540,6540,6540,6
|
|
20230718,102800,1245914580,6540,6540,6540,6530,322
|
|
20230718,102700,1243811700,6540,6540,6540,6540,0
|
|
20230718,102600,1243811700,6540,6540,6540,6540,256
|
|
20230718,102500,1242137460,6540,6500,6540,6500,11
|
|
20230718,102400,1242065810,6500,6540,6540,6500,5033
|
|
20230718,102300,1209312290,6540,6530,6540,6530,213
|
|
20230718,102200,1207921270,6550,6550,6550,6550,13
|
|
20230718,102100,1207836120,6540,6550,6550,6540,139
|
|
20230718,102000,1206927000,6560,6560,6560,6550,1012
|
|
20230718,101900,1200293340,6560,6560,6560,6560,200
|
|
20230718,101800,1198981340,6570,6570,6570,6570,7
|
|
20230718,101700,1198935350,6570,6570,6570,6570,0
|
|
20230718,101600,1198935350,6570,6570,6570,6570,1
|
|
20230718,101500,1198928780,6570,6570,6570,6550,748
|
|
20230718,101400,1194028440,6550,6550,6550,6550,150
|
|
20230718,101300,1193045940,6540,6540,6540,6540,0
|
|
20230718,101200,1193045940,6540,6540,6540,6540,9
|
|
20230718,101100,1192987080,6570,6570,6570,6570,0
|
|
20230718,101000,1192987080,6570,6560,6570,6560,2064
|
|
20230718,100900,1179447080,6560,6560,6560,6560,0
|
|
20230718,100800,1179447080,6560,6550,6560,6550,444
|
|
20230718,100700,1176535010,6520,6550,6550,6520,81
|
|
20230718,100600,1176006800,6560,6550,6560,6550,314
|
|
20230718,100500,1173949990,6560,6560,6560,6500,3884
|
|
20230718,100400,1148656560,6520,6560,6570,6520,5496
|
|
20230718,100300,1112782930,6570,6570,6570,6570,0
|
|
20230718,100200,1112782930,6570,6520,6570,6510,183
|
|
20230718,100100,1111586530,6570,6570,6570,6570,0
|
|
20230718,100000,1111586530,6570,6580,6580,6480,11685
|
|
20230718,095900,1035434730,6600,6550,6630,6530,4565
|
|
20230718,095800,1005329270,6590,6560,6590,6510,3900
|
|
20230718,095700,979845700,6590,6570,6600,6530,8598
|
|
20230718,095600,923545680,6600,6570,6600,6570,3734
|
|
20230718,095500,899001170,6560,6560,6560,6560,10
|
|
20230718,095400,898935570,6560,6560,6560,6560,1545
|
|
20230718,095300,888800370,6550,6550,6550,6550,1
|
|
20230718,095200,888793820,6550,6550,6550,6550,1001
|
|
20230718,095100,882237270,6560,6580,6580,6550,3851
|
|
20230718,095000,856990300,6580,6580,6580,6580,522
|
|
20230718,094900,853555540,6580,6580,6580,6580,0
|
|
20230718,094800,853555540,6580,6580,6580,6580,75
|
|
20230718,094700,853062040,6580,6580,6580,6580,0
|
|
20230718,094600,853062040,6580,6580,6580,6580,0
|
|
20230718,094500,853062040,6580,6580,6580,6580,543
|
|
20230718,094400,849489100,6580,6540,6580,6540,3500
|
|
20230718,094300,826519260,6570,6570,6570,6570,1
|
|
20230718,094200,826512690,6570,6570,6570,6570,17
|
|
20230718,094100,826401000,6540,6540,6540,6540,212
|
|
20230718,094000,825014520,6540,6550,6560,6540,2599
|
|
20230718,093900,807969600,6550,6580,6580,6500,18301
|
|
20230718,093800,688551080,6580,6590,6590,6580,1495
|
|
20230718,093700,678705070,6590,6620,6620,6590,2658
|
|
20230718,093600,661127900,6600,6640,6640,6600,3385
|
|
20230718,093500,638761970,6670,6670,6670,6670,0
|
|
20230718,093400,638761970,6670,6690,6690,6670,977
|
|
20230718,093300,632240690,6690,6690,6700,6680,364
|
|
20230718,093200,629804220,6670,6680,6690,6670,3696
|
|
20230718,093100,605093050,6690,6670,6690,6670,1118
|
|
20230718,093000,597614630,6670,6670,6690,6670,714
|
|
20230718,092900,592850300,6680,6640,6680,6610,8685
|
|
20230718,092800,534979310,6640,6640,6640,6640,439
|
|
20230718,092700,532064350,6580,6630,6630,6580,2121
|
|
20230718,092600,518075200,6620,6610,6620,6610,151
|
|
20230718,092500,517075590,6600,6570,6600,6570,4325
|
|
20230718,092400,488562790,6570,6570,6570,6570,2
|
|
20230718,092300,488549650,6580,6570,6580,6570,653
|
|
20230718,092200,484258940,6570,6560,6570,6560,1000
|
|
20230718,092100,477696050,6570,6570,6570,6570,20
|
|
20230718,092000,477564650,6570,6580,6580,6550,12634
|
|
20230718,091900,394789830,6580,6590,6590,6580,1004
|
|
20230718,091800,388173980,6590,6620,6620,6590,1075
|
|
20230718,091700,381078280,6620,6640,6640,6620,574
|
|
20230718,091600,377277400,6640,6620,6640,6620,131
|
|
20230718,091500,376409980,6650,6620,6650,6620,9077
|
|
20230718,091400,316113050,6650,6610,6660,6610,16173
|
|
20230718,091300,208633410,6600,6590,6600,6590,3072
|
|
20230718,091200,188363940,6590,6590,6590,6590,100
|
|
20230718,091100,187704940,6590,6590,6590,6590,7
|
|
20230718,091000,187658810,6600,6600,6600,6580,1029
|
|
20230718,090900,180881990,6600,6580,6600,6580,615
|
|
20230718,090800,176829520,6580,6580,6600,6580,473
|
|
20230718,090700,173715530,6580,6610,6610,6580,569
|
|
20230718,090600,169964010,6610,6580,6630,6580,10433
|
|
20230718,090500,100984820,6570,6520,6570,6520,1523
|
|
20230718,090400,91025010,6510,6510,6520,6510,4129
|
|
20230718,090300,64125220,6510,6540,6550,6510,4349
|
|
20230718,090200,35747770,6550,6580,6580,6550,2490
|
|
20230718,090100,19401780,6580,6580,6580,6570,385
|
|
20230718,090000,16871650,6550,6570,6570,6550,2566
|