675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,201200,1899344490,6610,6610,6610,6610,2123
|
|
20230719,201100,1899344490,6610,6610,6610,6610,0
|
|
20230719,201000,1899344490,6610,6610,6610,6610,0
|
|
20230719,200900,1899344490,6610,6610,6610,6610,0
|
|
20230719,200800,1899344490,6610,6610,6610,6610,0
|
|
20230719,200700,1899344490,6610,6610,6610,6610,0
|
|
20230719,200600,1899344490,6610,6610,6610,6610,0
|
|
20230719,200500,1899344490,6610,6610,6610,6610,0
|
|
20230719,200400,1899344490,6610,6610,6610,6610,0
|
|
20230719,200300,1899344490,6610,6610,6610,6610,0
|
|
20230719,200200,1899344490,6610,6610,6610,6610,0
|
|
20230719,200100,1899344490,6610,6610,6610,6610,0
|
|
20230719,200000,1899344490,6610,6610,6610,6610,0
|
|
20230719,195900,1899344490,6610,6610,6610,6610,0
|
|
20230719,195800,1899344490,6610,6610,6610,6610,0
|
|
20230719,195700,1899344490,6610,6610,6610,6610,0
|
|
20230719,195600,1899344490,6610,6610,6610,6610,0
|
|
20230719,195500,1899344490,6610,6610,6610,6610,0
|
|
20230719,195400,1899344490,6610,6610,6610,6610,0
|
|
20230719,195300,1899344490,6610,6610,6610,6610,0
|
|
20230719,195200,1899344490,6610,6610,6610,6610,0
|
|
20230719,195100,1899344490,6610,6610,6610,6610,0
|
|
20230719,195000,1899344490,6610,6610,6610,6610,0
|
|
20230719,194900,1899344490,6610,6610,6610,6610,0
|
|
20230719,194800,1899344490,6610,6610,6610,6610,0
|
|
20230719,194700,1899344490,6610,6610,6610,6610,0
|
|
20230719,194600,1899344490,6610,6610,6610,6610,0
|
|
20230719,194500,1899344490,6610,6610,6610,6610,0
|
|
20230719,194400,1899344490,6610,6610,6610,6610,0
|
|
20230719,194300,1899344490,6610,6610,6610,6610,0
|
|
20230719,194200,1899344490,6610,6610,6610,6610,2123
|
|
20230719,194100,1899344490,6610,6610,6610,6610,0
|
|
20230719,194000,1899344490,6610,6610,6610,6610,0
|
|
20230719,193900,1899344490,6610,6610,6610,6610,0
|
|
20230719,193800,1899344490,6610,6610,6610,6610,0
|
|
20230719,193700,1899344490,6610,6610,6610,6610,0
|
|
20230719,193600,1899344490,6610,6610,6610,6610,0
|
|
20230719,193500,1899344490,6610,6610,6610,6610,0
|
|
20230719,193400,1899344490,6610,6610,6610,6610,0
|
|
20230719,193300,1899344490,6610,6610,6610,6610,0
|
|
20230719,193200,1899344490,6610,6610,6610,6610,0
|
|
20230719,193100,1899344490,6610,6610,6610,6610,0
|
|
20230719,193000,1899344490,6610,6610,6610,6610,0
|
|
20230719,192900,1899344490,6610,6610,6610,6610,0
|
|
20230719,192800,1899344490,6610,6610,6610,6610,0
|
|
20230719,192700,1899344490,6610,6610,6610,6610,0
|
|
20230719,192600,1899344490,6610,6610,6610,6610,0
|
|
20230719,192500,1899344490,6610,6610,6610,6610,0
|
|
20230719,192400,1899344490,6610,6610,6610,6610,0
|
|
20230719,192300,1899344490,6610,6610,6610,6610,0
|
|
20230719,192200,1899344490,6610,6610,6610,6610,0
|
|
20230719,192100,1899344490,6610,6610,6610,6610,0
|
|
20230719,192000,1899344490,6610,6610,6610,6610,0
|
|
20230719,191900,1899344490,6610,6610,6610,6610,0
|
|
20230719,191800,1899344490,6610,6610,6610,6610,0
|
|
20230719,191700,1899344490,6610,6610,6610,6610,0
|
|
20230719,191600,1899344490,6610,6610,6610,6610,0
|
|
20230719,191500,1899344490,6610,6610,6610,6610,0
|
|
20230719,191400,1899344490,6610,6610,6610,6610,0
|
|
20230719,191300,1899344490,6610,6610,6610,6610,0
|
|
20230719,191200,1899344490,6610,6610,6610,6610,2123
|
|
20230719,191100,1899344490,6610,6610,6610,6610,0
|
|
20230719,191000,1899344490,6610,6610,6610,6610,0
|
|
20230719,190900,1899344490,6610,6610,6610,6610,0
|
|
20230719,190800,1899344490,6610,6610,6610,6610,0
|
|
20230719,190700,1899344490,6610,6610,6610,6610,0
|
|
20230719,190600,1899344490,6610,6610,6610,6610,0
|
|
20230719,190500,1899344490,6610,6610,6610,6610,0
|
|
20230719,190400,1899344490,6610,6610,6610,6610,0
|
|
20230719,190300,1899344490,6610,6610,6610,6610,0
|
|
20230719,190200,1899344490,6610,6610,6610,6610,0
|
|
20230719,190100,1899344490,6610,6610,6610,6610,0
|
|
20230719,190000,1899344490,6610,6610,6610,6610,0
|
|
20230719,185900,1899344490,6610,6610,6610,6610,0
|
|
20230719,185800,1899344490,6610,6610,6610,6610,0
|
|
20230719,185700,1899344490,6610,6610,6610,6610,0
|
|
20230719,185600,1899344490,6610,6610,6610,6610,0
|
|
20230719,185500,1899344490,6610,6610,6610,6610,0
|
|
20230719,185400,1899344490,6610,6610,6610,6610,0
|
|
20230719,185300,1899344490,6610,6610,6610,6610,0
|
|
20230719,185200,1899344490,6610,6610,6610,6610,0
|
|
20230719,185100,1899344490,6610,6610,6610,6610,0
|
|
20230719,185000,1899344490,6610,6610,6610,6610,0
|
|
20230719,184900,1899344490,6610,6610,6610,6610,0
|
|
20230719,184800,1899344490,6610,6610,6610,6610,0
|
|
20230719,184700,1899344490,6610,6610,6610,6610,0
|
|
20230719,184600,1899344490,6610,6610,6610,6610,0
|
|
20230719,184500,1899344490,6610,6610,6610,6610,0
|
|
20230719,184400,1899344490,6610,6610,6610,6610,0
|
|
20230719,184300,1899344490,6610,6610,6610,6610,0
|
|
20230719,184200,1899344490,6610,6610,6610,6610,2123
|
|
20230719,184100,1899344490,6610,6610,6610,6610,0
|
|
20230719,184000,1899344490,6610,6610,6610,6610,0
|
|
20230719,183900,1899344490,6610,6610,6610,6610,0
|
|
20230719,183800,1899344490,6610,6610,6610,6610,0
|
|
20230719,183700,1899344490,6610,6610,6610,6610,0
|
|
20230719,183600,1899344490,6610,6610,6610,6610,0
|
|
20230719,183500,1899344490,6610,6610,6610,6610,0
|
|
20230719,183400,1899344490,6610,6610,6610,6610,0
|
|
20230719,183300,1899344490,6610,6610,6610,6610,0
|
|
20230719,183200,1899344490,6610,6610,6610,6610,0
|
|
20230719,183100,1899344490,6610,6610,6610,6610,0
|
|
20230719,183000,1899344490,6610,6610,6610,6610,0
|
|
20230719,182900,1899344490,6610,6610,6610,6610,0
|
|
20230719,182800,1899344490,6610,6610,6610,6610,0
|
|
20230719,182700,1899344490,6610,6610,6610,6610,0
|
|
20230719,182600,1899344490,6610,6610,6610,6610,0
|
|
20230719,182500,1899344490,6610,6610,6610,6610,0
|
|
20230719,182400,1899344490,6610,6610,6610,6610,0
|
|
20230719,182300,1899344490,6610,6610,6610,6610,0
|
|
20230719,182200,1899344490,6610,6610,6610,6610,0
|
|
20230719,182100,1899344490,6610,6610,6610,6610,0
|
|
20230719,182000,1899344490,6610,6610,6610,6610,0
|
|
20230719,181900,1899344490,6610,6610,6610,6610,0
|
|
20230719,181800,1899344490,6610,6610,6610,6610,0
|
|
20230719,181700,1899344490,6610,6610,6610,6610,0
|
|
20230719,181600,1899344490,6610,6610,6610,6610,0
|
|
20230719,181500,1899344490,6610,6610,6610,6610,0
|
|
20230719,181400,1899344490,6610,6610,6610,6610,0
|
|
20230719,181300,1899344490,6610,6610,6610,6610,0
|
|
20230719,181200,1899344490,6610,6610,6610,6610,2123
|
|
20230719,181100,1899344490,6610,6610,6610,6610,0
|
|
20230719,181000,1899344490,6610,6610,6610,6610,0
|
|
20230719,180900,1899344490,6610,6610,6610,6610,0
|
|
20230719,180800,1899344490,6610,6610,6610,6610,0
|
|
20230719,180700,1899344490,6610,6610,6610,6610,0
|
|
20230719,180600,1899344490,6610,6610,6610,6610,0
|
|
20230719,180500,1899344490,6610,6610,6610,6610,0
|
|
20230719,180400,1899344490,6610,6610,6610,6610,0
|
|
20230719,180300,1899344490,6610,6610,6610,6610,0
|
|
20230719,180200,1899344490,6610,6610,6610,6610,0
|
|
20230719,180100,1899344490,6610,6610,6610,6610,0
|
|
20230719,180000,1899344490,6610,6610,6610,6610,0
|
|
20230719,175900,1899344490,6610,6610,6610,6610,0
|
|
20230719,175800,1899344490,6610,6610,6610,6610,0
|
|
20230719,175700,1899344490,6610,6610,6610,6610,0
|
|
20230719,175600,1899344490,6610,6610,6610,6610,0
|
|
20230719,175500,1899344490,6610,6610,6610,6610,0
|
|
20230719,175400,1899344490,6610,6610,6610,6610,0
|
|
20230719,175300,1899344490,6610,6610,6610,6610,0
|
|
20230719,175200,1899344490,6610,6610,6610,6610,0
|
|
20230719,175100,1899344490,6610,6610,6610,6610,0
|
|
20230719,175000,1899344490,6610,6610,6610,6610,0
|
|
20230719,174900,1899344490,6610,6610,6610,6610,0
|
|
20230719,174800,1899344490,6610,6610,6610,6610,0
|
|
20230719,174700,1899344490,6610,6610,6610,6610,0
|
|
20230719,174600,1899344490,6610,6610,6610,6610,0
|
|
20230719,174500,1899344490,6610,6610,6610,6610,0
|
|
20230719,174400,1899344490,6610,6610,6610,6610,0
|
|
20230719,174300,1899344490,6610,6610,6610,6610,0
|
|
20230719,174200,1899344490,6610,6610,6610,6610,2123
|
|
20230719,174100,1899344490,6610,6610,6610,6610,0
|
|
20230719,174000,1899344490,6610,6610,6610,6610,0
|
|
20230719,173900,1899344490,6610,6610,6610,6610,0
|
|
20230719,173800,1899344490,6610,6610,6610,6610,0
|
|
20230719,173700,1899344490,6610,6610,6610,6610,0
|
|
20230719,173600,1899344490,6610,6610,6610,6610,0
|
|
20230719,173500,1899344490,6610,6610,6610,6610,0
|
|
20230719,173400,1899344490,6610,6610,6610,6610,0
|
|
20230719,173300,1899344490,6610,6610,6610,6610,0
|
|
20230719,173200,1899344490,6610,6610,6610,6610,0
|
|
20230719,173100,1899344490,6610,6610,6610,6610,0
|
|
20230719,173000,1899344490,6610,6610,6610,6610,0
|
|
20230719,172900,1899344490,6610,6610,6610,6610,0
|
|
20230719,172800,1899344490,6610,6610,6610,6610,0
|
|
20230719,172700,1899344490,6610,6610,6610,6610,0
|
|
20230719,172600,1899344490,6610,6610,6610,6610,0
|
|
20230719,172500,1899344490,6610,6610,6610,6610,0
|
|
20230719,172400,1899344490,6610,6610,6610,6610,0
|
|
20230719,172300,1899344490,6610,6610,6610,6610,0
|
|
20230719,172200,1899344490,6610,6610,6610,6610,0
|
|
20230719,172100,1899344490,6610,6610,6610,6610,0
|
|
20230719,172000,1899344490,6610,6610,6610,6610,0
|
|
20230719,171900,1899344490,6610,6610,6610,6610,0
|
|
20230719,171800,1899344490,6610,6610,6610,6610,0
|
|
20230719,171700,1899344490,6610,6610,6610,6610,0
|
|
20230719,171600,1899344490,6610,6610,6610,6610,0
|
|
20230719,171500,1899344490,6610,6610,6610,6610,0
|
|
20230719,171400,1899344490,6610,6610,6610,6610,0
|
|
20230719,171300,1899344490,6610,6610,6610,6610,0
|
|
20230719,171200,1899344490,6610,6610,6610,6610,2123
|
|
20230719,171100,1899344490,6610,6610,6610,6610,0
|
|
20230719,171000,1899344490,6610,6610,6610,6610,0
|
|
20230719,170900,1899344490,6610,6610,6610,6610,0
|
|
20230719,170800,1899344490,6610,6610,6610,6610,0
|
|
20230719,170700,1899344490,6610,6610,6610,6610,0
|
|
20230719,170600,1899344490,6610,6610,6610,6610,0
|
|
20230719,170500,1899344490,6610,6610,6610,6610,0
|
|
20230719,170400,1899344490,6610,6610,6610,6610,0
|
|
20230719,170300,1899344490,6610,6610,6610,6610,0
|
|
20230719,170200,1899344490,6610,6610,6610,6610,0
|
|
20230719,170100,1899344490,6610,6610,6610,6610,0
|
|
20230719,170000,1899344490,6610,6610,6610,6610,0
|
|
20230719,165900,1899344490,6610,6610,6610,6610,0
|
|
20230719,165800,1899344490,6610,6610,6610,6610,0
|
|
20230719,165700,1899344490,6610,6610,6610,6610,0
|
|
20230719,165600,1899344490,6610,6610,6610,6610,0
|
|
20230719,165500,1899344490,6610,6610,6610,6610,0
|
|
20230719,165400,1899344490,6610,6610,6610,6610,0
|
|
20230719,165300,1899344490,6610,6610,6610,6610,0
|
|
20230719,165200,1899344490,6610,6610,6610,6610,0
|
|
20230719,165100,1899344490,6610,6610,6610,6610,0
|
|
20230719,165000,1899344490,6610,6610,6610,6610,0
|
|
20230719,164900,1899344490,6610,6610,6610,6610,0
|
|
20230719,164800,1899344490,6610,6610,6610,6610,0
|
|
20230719,164700,1899344490,6610,6610,6610,6610,0
|
|
20230719,164600,1899344490,6610,6610,6610,6610,0
|
|
20230719,164500,1899344490,6610,6610,6610,6610,0
|
|
20230719,164400,1899344490,6610,6610,6610,6610,0
|
|
20230719,164300,1899344490,6610,6610,6610,6610,0
|
|
20230719,164200,1899344490,6610,6610,6610,6610,2123
|
|
20230719,164100,1899344490,6610,6610,6610,6610,0
|
|
20230719,164000,1899344490,6610,6610,6610,6610,0
|
|
20230719,163900,1899344490,6610,6610,6610,6610,0
|
|
20230719,163800,1899344490,6610,6610,6610,6610,0
|
|
20230719,163700,1899344490,6610,6610,6610,6610,0
|
|
20230719,163600,1899344490,6610,6610,6610,6610,0
|
|
20230719,163500,1899344490,6610,6610,6610,6610,0
|
|
20230719,163400,1899344490,6610,6610,6610,6610,0
|
|
20230719,163300,1899344490,6610,6610,6610,6610,0
|
|
20230719,163200,1899344490,6610,6610,6610,6610,0
|
|
20230719,163100,1899344490,6610,6610,6610,6610,0
|
|
20230719,163000,1899344490,6610,6610,6610,6610,0
|
|
20230719,162900,1899344490,6610,6610,6610,6610,0
|
|
20230719,162800,1899344490,6610,6610,6610,6610,0
|
|
20230719,162700,1899344490,6610,6610,6610,6610,0
|
|
20230719,162600,1899344490,6610,6610,6610,6610,0
|
|
20230719,162500,1899344490,6610,6610,6610,6610,0
|
|
20230719,162400,1899344490,6610,6610,6610,6610,0
|
|
20230719,162300,1899344490,6610,6610,6610,6610,0
|
|
20230719,162200,1899344490,6610,6610,6610,6610,0
|
|
20230719,162100,1899344490,6610,6610,6610,6610,0
|
|
20230719,162000,1899344490,6610,6610,6610,6610,0
|
|
20230719,161900,1899344490,6610,6610,6610,6610,0
|
|
20230719,161800,1899344490,6610,6610,6610,6610,0
|
|
20230719,161700,1899344490,6610,6610,6610,6610,0
|
|
20230719,161600,1899344490,6610,6610,6610,6610,0
|
|
20230719,161500,1899344490,6610,6610,6610,6610,0
|
|
20230719,161400,1899344490,6610,6610,6610,6610,0
|
|
20230719,161300,1899344490,6610,6610,6610,6610,0
|
|
20230719,161200,1899344490,6610,6610,6610,6610,2123
|
|
20230719,161100,1899344490,6610,6610,6610,6610,0
|
|
20230719,161000,1899344490,6610,6610,6610,6610,0
|
|
20230719,160900,1899344490,6610,6610,6610,6610,0
|
|
20230719,160800,1899344490,6610,6610,6610,6610,0
|
|
20230719,160700,1899344490,6610,6610,6610,6610,0
|
|
20230719,160600,1899344490,6610,6610,6610,6610,0
|
|
20230719,160500,1899344490,6610,6610,6610,6610,0
|
|
20230719,160400,1899344490,6610,6610,6610,6610,0
|
|
20230719,160300,1899344490,6610,6610,6610,6610,0
|
|
20230719,160200,1899344490,6610,6610,6610,6610,0
|
|
20230719,160100,1899344490,6610,6610,6610,6610,0
|
|
20230719,160000,1899344490,6610,6610,6610,6610,0
|
|
20230719,155900,1899344490,6610,6610,6610,6610,0
|
|
20230719,155800,1899344490,6610,6610,6610,6610,0
|
|
20230719,155700,1899344490,6610,6610,6610,6610,0
|
|
20230719,155600,1899344490,6610,6610,6610,6610,0
|
|
20230719,155500,1899344490,6610,6610,6610,6610,0
|
|
20230719,155400,1899344490,6610,6610,6610,6610,0
|
|
20230719,155300,1899344490,6610,6610,6610,6610,0
|
|
20230719,155200,1899344490,6610,6610,6610,6610,0
|
|
20230719,155100,1899344490,6610,6610,6610,6610,0
|
|
20230719,155000,1899344490,6610,6610,6610,6610,0
|
|
20230719,154900,1899344490,6610,6610,6610,6610,0
|
|
20230719,154800,1899344490,6610,6610,6610,6610,0
|
|
20230719,154700,1899344490,6610,6610,6610,6610,0
|
|
20230719,154600,1899344490,6610,6610,6610,6610,0
|
|
20230719,154500,1899344490,6610,6610,6610,6610,0
|
|
20230719,154400,1899344490,6610,6610,6610,6610,0
|
|
20230719,154300,1899344490,6610,6610,6610,6610,0
|
|
20230719,154200,1899344490,6610,6610,6610,6610,2123
|
|
20230719,154100,1899344490,6610,6610,6610,6610,0
|
|
20230719,154000,1899344490,6610,6610,6610,6610,0
|
|
20230719,153900,1899344490,6610,6610,6610,6610,0
|
|
20230719,153800,1899344490,6610,6610,6610,6610,0
|
|
20230719,153700,1899344490,6610,6610,6610,6610,0
|
|
20230719,153600,1899344490,6610,6610,6610,6610,0
|
|
20230719,153500,1899344490,6610,6610,6610,6610,0
|
|
20230719,153400,1899344490,6610,6610,6610,6610,0
|
|
20230719,153300,1899344490,6610,6610,6610,6610,0
|
|
20230719,153200,1899344490,6610,6610,6610,6610,0
|
|
20230719,153100,1899344490,6610,6610,6610,6610,0
|
|
20230719,153000,1899344490,6610,6610,6610,6610,2123
|
|
20230719,152900,1885311460,6620,6620,6620,6620,0
|
|
20230719,152800,1885311460,6620,6620,6620,6620,0
|
|
20230719,152700,1885311460,6620,6620,6620,6620,0
|
|
20230719,152600,1885311460,6620,6620,6620,6620,0
|
|
20230719,152500,1885311460,6620,6620,6620,6620,0
|
|
20230719,152400,1885311460,6620,6620,6620,6620,0
|
|
20230719,152300,1885311460,6620,6620,6620,6620,0
|
|
20230719,152200,1885311460,6620,6620,6620,6620,0
|
|
20230719,152100,1885311460,6620,6620,6620,6620,0
|
|
20230719,152000,1885311460,6620,6620,6620,6620,0
|
|
20230719,151900,1885311460,6620,6620,6620,6610,697
|
|
20230719,151800,1880697330,6620,6610,6630,6610,1029
|
|
20230719,151700,1873892780,6610,6620,6620,6610,183
|
|
20230719,151600,1872682960,6620,6630,6630,6610,977
|
|
20230719,151500,1866219580,6630,6620,6630,6620,261
|
|
20230719,151400,1864491070,6630,6620,6630,6620,28
|
|
20230719,151300,1864305440,6630,6620,6630,6620,43
|
|
20230719,151200,1864020590,6620,6630,6630,6620,140
|
|
20230719,151100,1863092400,6620,6630,6630,6620,691
|
|
20230719,151000,1858516800,6630,6620,6630,6620,49
|
|
20230719,150900,1858192240,6620,6620,6630,6620,640
|
|
20230719,150800,1853954320,6630,6630,6630,6620,1507
|
|
20230719,150700,1843963910,6610,6600,6620,6600,9790
|
|
20230719,150600,1779226760,6600,6600,6600,6600,17
|
|
20230719,150500,1779114560,6600,6600,6600,6590,1249
|
|
20230719,150400,1770876060,6600,6600,6600,6600,541
|
|
20230719,150300,1767305460,6600,6590,6600,6590,253
|
|
20230719,150200,1765638020,6600,6600,6600,6590,235
|
|
20230719,150100,1764089020,6590,6600,6600,6590,391
|
|
20230719,150000,1761509160,6600,6600,6600,6600,58
|
|
20230719,145900,1761126360,6590,6600,6600,6590,2325
|
|
20230719,145800,1745782860,6600,6600,6600,6600,517
|
|
20230719,145700,1742370660,6590,6600,6600,6590,616
|
|
20230719,145600,1738310060,6590,6580,6590,6580,2098
|
|
20230719,145500,1724492900,6580,6580,6580,6580,315
|
|
20230719,145400,1722420200,6590,6580,6590,6580,4300
|
|
20230719,145300,1694108200,6580,6590,6590,6580,302
|
|
20230719,145200,1692120480,6600,6590,6600,6590,2785
|
|
20230719,145100,1673767120,6600,6600,6600,6600,752
|
|
20230719,145000,1668803920,6600,6600,6600,6600,0
|
|
20230719,144900,1668803920,6600,6580,6600,6580,527
|
|
20230719,144800,1665335720,6580,6580,6580,6580,2
|
|
20230719,144700,1665322560,6600,6600,6600,6600,0
|
|
20230719,144600,1665322560,6600,6590,6600,6590,342
|
|
20230719,144500,1663066460,6590,6590,6590,6590,0
|
|
20230719,144400,1663066460,6590,6590,6590,6590,2
|
|
20230719,144300,1663053280,6590,6590,6590,6590,2342
|
|
20230719,144200,1647619500,6590,6580,6590,6580,2971
|
|
20230719,144100,1628068360,6580,6580,6580,6580,52
|
|
20230719,144000,1627726200,6580,6580,6580,6580,2
|
|
20230719,143900,1627713040,6580,6580,6580,6580,295
|
|
20230719,143800,1625771940,6580,6580,6580,6580,0
|
|
20230719,143700,1625771940,6580,6580,6580,6580,169
|
|
20230719,143600,1624659920,6580,6550,6580,6550,4605
|
|
20230719,143500,1594449250,6560,6560,6560,6560,154
|
|
20230719,143400,1593439010,6560,6560,6560,6560,0
|
|
20230719,143300,1593439010,6560,6560,6570,6560,541
|
|
20230719,143200,1589889670,6560,6560,6560,6560,101
|
|
20230719,143100,1589227110,6560,6560,6560,6560,0
|
|
20230719,143000,1589227110,6560,6560,6560,6560,0
|
|
20230719,142900,1589227110,6560,6560,6560,6560,112
|
|
20230719,142800,1588492390,6560,6560,6560,6560,0
|
|
20230719,142700,1588492390,6560,6560,6560,6560,0
|
|
20230719,142600,1588492390,6560,6560,6560,6560,1
|
|
20230719,142500,1588485830,6570,6570,6570,6570,0
|
|
20230719,142400,1588485830,6570,6570,6570,6570,50
|
|
20230719,142300,1588157330,6560,6560,6570,6560,52
|
|
20230719,142200,1587815750,6570,6570,6570,6560,111
|
|
20230719,142100,1587086520,6560,6560,6570,6560,14
|
|
20230719,142000,1586994670,6560,6560,6560,6560,9
|
|
20230719,141900,1586935630,6560,6560,6570,6560,171
|
|
20230719,141800,1585813280,6560,6560,6560,6560,6
|
|
20230719,141700,1585773920,6560,6560,6570,6560,168
|
|
20230719,141600,1584671760,6560,6560,6560,6560,0
|
|
20230719,141500,1584671760,6560,6560,6560,6560,0
|
|
20230719,141400,1584671760,6560,6560,6560,6560,0
|
|
20230719,141300,1584671760,6560,6560,6560,6560,0
|
|
20230719,141200,1584671760,6560,6560,6560,6560,0
|
|
20230719,141100,1584671760,6560,6560,6560,6560,0
|
|
20230719,141000,1584671760,6560,6560,6560,6560,0
|
|
20230719,140900,1584671760,6560,6560,6560,6560,0
|
|
20230719,140800,1584671760,6560,6550,6560,6550,884
|
|
20230719,140700,1578881100,6550,6550,6550,6550,0
|
|
20230719,140600,1578881100,6550,6550,6550,6550,0
|
|
20230719,140500,1578881100,6550,6550,6550,6550,0
|
|
20230719,140400,1578881100,6550,6550,6550,6550,1
|
|
20230719,140300,1578874550,6550,6550,6550,6550,18
|
|
20230719,140200,1578756650,6550,6540,6550,6540,19
|
|
20230719,140100,1578632380,6540,6540,6540,6540,391
|
|
20230719,140000,1576075240,6540,6540,6540,6540,127
|
|
20230719,135900,1575244660,6540,6540,6540,6540,0
|
|
20230719,135800,1575244660,6540,6540,6540,6540,99
|
|
20230719,135700,1574597200,6540,6550,6550,6540,714
|
|
20230719,135600,1569924800,6550,6550,6550,6550,323
|
|
20230719,135500,1567809150,6550,6550,6550,6550,248
|
|
20230719,135400,1566184750,6550,6550,6550,6550,800
|
|
20230719,135300,1560944750,6550,6560,6560,6550,1111
|
|
20230719,135200,1553667560,6570,6570,6570,6570,7
|
|
20230719,135100,1553621570,6570,6580,6580,6570,45
|
|
20230719,135000,1553325550,6580,6580,6580,6580,20
|
|
20230719,134900,1553193950,6560,6560,6560,6560,7
|
|
20230719,134800,1553148030,6550,6570,6570,6550,67
|
|
20230719,134700,1552708690,6580,6570,6580,6570,6
|
|
20230719,134600,1552669220,6570,6590,6590,6570,35
|
|
20230719,134500,1552438840,6590,6590,6590,6590,9
|
|
20230719,134400,1552379530,6590,6590,6590,6590,9
|
|
20230719,134300,1552320220,6590,6590,6590,6590,10
|
|
20230719,134200,1552254320,6600,6600,6600,6600,10
|
|
20230719,134100,1552188320,6600,6590,6600,6590,11
|
|
20230719,134000,1552115730,6600,6600,6600,6600,24
|
|
20230719,133900,1551957330,6600,6590,6600,6590,480
|
|
20230719,133800,1548791070,6590,6590,6590,6590,14
|
|
20230719,133700,1548698810,6590,6580,6590,6580,1206
|
|
20230719,133600,1540754190,6580,6580,6580,6580,0
|
|
20230719,133500,1540754190,6580,6580,6580,6580,18
|
|
20230719,133400,1540635750,6570,6570,6570,6570,30
|
|
20230719,133300,1540438650,6570,6570,6570,6570,417
|
|
20230719,133200,1537698960,6570,6570,6570,6570,127
|
|
20230719,133100,1536864570,6570,6550,6570,6550,2422
|
|
20230719,133000,1520954890,6550,6550,6550,6550,10
|
|
20230719,132900,1520889390,6550,6570,6570,6550,67
|
|
20230719,132800,1520450340,6570,6570,6570,6570,10
|
|
20230719,132700,1520384640,6570,6570,6570,6570,10
|
|
20230719,132600,1520318940,6550,6540,6550,6540,438
|
|
20230719,132500,1517450090,6540,6570,6570,6540,349
|
|
20230719,132400,1515166740,6570,6570,6570,6570,12
|
|
20230719,132300,1515087900,6550,6550,6550,6550,506
|
|
20230719,132200,1511773600,6550,6550,6550,6540,411
|
|
20230719,132100,1509083550,6550,6550,6550,6550,253
|
|
20230719,132000,1507426400,6550,6550,6550,6550,140
|
|
20230719,131900,1506509400,6560,6560,6560,6560,0
|
|
20230719,131800,1506509400,6560,6560,6560,6560,1
|
|
20230719,131700,1506502840,6560,6560,6560,6560,11
|
|
20230719,131600,1506430680,6560,6560,6560,6560,500
|
|
20230719,131500,1503150680,6550,6550,6550,6550,1066
|
|
20230719,131400,1496168380,6560,6560,6560,6560,328
|
|
20230719,131300,1494016700,6560,6560,6560,6560,553
|
|
20230719,131200,1490389020,6560,6560,6560,6560,1092
|
|
20230719,131100,1483225500,6560,6560,6560,6560,0
|
|
20230719,131000,1483225500,6560,6560,6560,6560,735
|
|
20230719,130900,1478403900,6560,6560,6560,6560,541
|
|
20230719,130800,1474854940,6560,6560,6560,6560,546
|
|
20230719,130700,1471273180,6560,6560,6560,6560,0
|
|
20230719,130600,1471273180,6560,6560,6560,6560,1178
|
|
20230719,130500,1463545500,6560,6560,6560,6560,224
|
|
20230719,130400,1462076060,6560,6560,6560,6560,500
|
|
20230719,130300,1458796060,6560,6560,6560,6560,17
|
|
20230719,130200,1458684540,6560,6560,6560,6560,509
|
|
20230719,130100,1455345500,6560,6550,6560,6540,1882
|
|
20230719,130000,1443027110,6560,6560,6560,6560,500
|
|
20230719,125900,1439747110,6550,6550,6550,6550,0
|
|
20230719,125800,1439747110,6550,6550,6550,6550,0
|
|
20230719,125700,1439747110,6550,6550,6550,6550,1029
|
|
20230719,125600,1433007160,6540,6550,6550,6540,1160
|
|
20230719,125500,1425415090,6550,6560,6560,6550,2153
|
|
20230719,125400,1411304850,6570,6570,6570,6570,0
|
|
20230719,125300,1411304850,6570,6560,6570,6560,517
|
|
20230719,125200,1407913160,6560,6560,6560,6560,1
|
|
20230719,125100,1407906600,6560,6560,6570,6560,702
|
|
20230719,125000,1403301470,6560,6560,6560,6560,730
|
|
20230719,124900,1398512670,6560,6560,6560,6560,0
|
|
20230719,124800,1398512670,6560,6560,6560,6560,0
|
|
20230719,124700,1398512670,6560,6560,6560,6560,384
|
|
20230719,124600,1395993630,6560,6560,6560,6560,696
|
|
20230719,124500,1391427870,6560,6560,6560,6560,253
|
|
20230719,124400,1389768190,6570,6570,6570,6570,0
|
|
20230719,124300,1389768190,6570,6580,6580,6570,3865
|
|
20230719,124200,1364355240,6580,6580,6580,6580,0
|
|
20230719,124100,1364355240,6580,6580,6580,6580,56
|
|
20230719,124000,1363986760,6580,6580,6580,6580,225
|
|
20230719,123900,1362506260,6580,6580,6580,6580,0
|
|
20230719,123800,1362506260,6580,6580,6580,6580,0
|
|
20230719,123700,1362506260,6580,6580,6580,6580,25
|
|
20230719,123600,1362341760,6580,6580,6580,6580,4
|
|
20230719,123500,1362315440,6580,6580,6580,6580,115
|
|
20230719,123400,1361558740,6590,6580,6590,6580,26
|
|
20230719,123300,1361387500,6580,6590,6590,6580,21
|
|
20230719,123200,1361249120,6590,6590,6590,6590,0
|
|
20230719,123100,1361249120,6590,6590,6590,6590,17
|
|
20230719,123000,1361137090,6590,6590,6590,6590,1252
|
|
20230719,122900,1352886410,6590,6590,6590,6590,0
|
|
20230719,122800,1352886410,6590,6590,6590,6590,0
|
|
20230719,122700,1352886410,6590,6590,6590,6590,44
|
|
20230719,122600,1352596450,6600,6600,6600,6600,901
|
|
20230719,122500,1346649850,6590,6590,6590,6590,0
|
|
20230719,122400,1346649850,6590,6590,6590,6590,893
|
|
20230719,122300,1340764980,6580,6580,6580,6580,449
|
|
20230719,122200,1337810560,6570,6570,6570,6570,1106
|
|
20230719,122100,1330544140,6580,6580,6580,6580,16
|
|
20230719,122000,1330438860,6590,6590,6590,6590,10
|
|
20230719,121900,1330372960,6590,6600,6600,6590,28
|
|
20230719,121800,1330188270,6600,6600,6600,6600,0
|
|
20230719,121700,1330188270,6600,6600,6600,6600,0
|
|
20230719,121600,1330188270,6600,6600,6600,6600,0
|
|
20230719,121500,1330188270,6600,6600,6600,6570,1800
|
|
20230719,121400,1318330980,6600,6600,6600,6600,10
|
|
20230719,121300,1318264980,6600,6600,6600,6600,10
|
|
20230719,121200,1318198980,6610,6620,6620,6610,552
|
|
20230719,121100,1314550090,6610,6610,6610,6610,60
|
|
20230719,121000,1314153490,6610,6620,6620,6610,730
|
|
20230719,120900,1309326190,6620,6620,6620,6620,4003
|
|
20230719,120800,1282826330,6620,6620,6620,6620,15
|
|
20230719,120700,1282727030,6620,6620,6620,6620,475
|
|
20230719,120600,1279582530,6620,6620,6620,6620,1
|
|
20230719,120500,1279575910,6620,6620,6620,6620,1002
|
|
20230719,120400,1272942670,6620,6620,6620,6620,0
|
|
20230719,120300,1272942670,6620,6620,6620,6620,462
|
|
20230719,120200,1269884230,6620,6630,6630,6620,208
|
|
20230719,120100,1268507260,6620,6630,6630,6620,118
|
|
20230719,120000,1267725920,6630,6630,6630,6630,1
|
|
20230719,115900,1267719290,6630,6630,6630,6630,676
|
|
20230719,115800,1263237410,6630,6630,6630,6630,16
|
|
20230719,115700,1263131330,6620,6620,6620,6620,101
|
|
20230719,115600,1262462710,6620,6620,6620,6620,0
|
|
20230719,115500,1262462710,6620,6640,6640,6620,1229
|
|
20230719,115400,1254306510,6640,6640,6640,6640,28
|
|
20230719,115300,1254120590,6640,6640,6640,6640,264
|
|
20230719,115200,1252367630,6640,6640,6640,6640,1454
|
|
20230719,115100,1242713070,6630,6630,6630,6630,2845
|
|
20230719,115000,1223850720,6620,6610,6620,6610,1450
|
|
20230719,114900,1214254560,6610,6610,6610,6610,1
|
|
20230719,114800,1214247950,6610,6610,6610,6610,446
|
|
20230719,114700,1211299890,6600,6610,6610,6600,24
|
|
20230719,114600,1211141480,6600,6600,6600,6600,443
|
|
20230719,114500,1208217680,6600,6610,6610,6600,67
|
|
20230719,114400,1207775310,6600,6600,6600,6600,0
|
|
20230719,114300,1207775310,6600,6600,6600,6600,5
|
|
20230719,114200,1207742310,6610,6610,6610,6610,17
|
|
20230719,114100,1207629940,6610,6610,6610,6610,0
|
|
20230719,114000,1207629940,6610,6610,6610,6610,1
|
|
20230719,113900,1207623330,6610,6620,6620,6610,3073
|
|
20230719,113800,1187309100,6620,6610,6620,6610,926
|
|
20230719,113700,1181186240,6610,6610,6610,6610,598
|
|
20230719,113600,1177233460,6610,6610,6610,6610,4
|
|
20230719,113500,1177207020,6610,6580,6610,6580,7481
|
|
20230719,113400,1127910540,6570,6570,6570,6570,71
|
|
20230719,113300,1127444070,6570,6580,6580,6570,1117
|
|
20230719,113200,1120105210,6590,6590,6590,6590,0
|
|
20230719,113100,1120105210,6590,6590,6590,6590,50
|
|
20230719,113000,1119775710,6590,6590,6590,6590,1
|
|
20230719,112900,1119769120,6570,6580,6590,6570,3794
|
|
20230719,112800,1094827810,6580,6590,6590,6580,1000
|
|
20230719,112700,1088247320,6600,6590,6600,6590,38
|
|
20230719,112600,1087996530,6600,6590,6600,6590,570
|
|
20230719,112500,1084240210,6590,6590,6590,6590,734
|
|
20230719,112400,1079403150,6560,6580,6580,6560,106
|
|
20230719,112300,1078705690,6580,6560,6580,6560,2235
|
|
20230719,112200,1064016160,6560,6560,6560,6560,0
|
|
20230719,112100,1064016160,6560,6550,6560,6520,1384
|
|
20230719,112000,1054958520,6550,6550,6550,6550,757
|
|
20230719,111900,1050000170,6510,6530,6550,6510,3079
|
|
20230719,111800,1029870140,6500,6500,6500,6500,0
|
|
20230719,111700,1029870140,6500,6520,6520,6500,2384
|
|
20230719,111600,1014342460,6500,6500,6500,6500,2031
|
|
20230719,111500,1001140960,6510,6510,6510,6510,0
|
|
20230719,111400,1001140960,6510,6510,6510,6510,1467
|
|
20230719,111300,991590790,6510,6510,6510,6510,325
|
|
20230719,111200,989475040,6510,6510,6510,6510,0
|
|
20230719,111100,989475040,6510,6510,6510,6510,0
|
|
20230719,111000,989475040,6510,6510,6510,6510,753
|
|
20230719,110900,984573010,6510,6510,6510,6510,61
|
|
20230719,110800,984175900,6490,6490,6490,6490,512
|
|
20230719,110700,980853020,6490,6490,6500,6490,115
|
|
20230719,110600,980106570,6490,6500,6500,6490,343
|
|
20230719,110500,977880100,6500,6520,6520,6500,756
|
|
20230719,110400,972965600,6520,6520,6520,6520,26
|
|
20230719,110300,972796080,6490,6490,6490,6490,0
|
|
20230719,110200,972796080,6490,6490,6490,6490,0
|
|
20230719,110100,972796080,6490,6520,6520,6490,1029
|
|
20230719,110000,966107250,6520,6520,6520,6520,12
|
|
20230719,105900,966029010,6520,6510,6520,6510,429
|
|
20230719,105800,963236070,6510,6510,6510,6510,16
|
|
20230719,105700,963131910,6520,6520,6520,6520,881
|
|
20230719,105600,957387790,6520,6520,6520,6520,201
|
|
20230719,105500,956077270,6500,6530,6530,6500,1041
|
|
20230719,105400,949304000,6530,6520,6530,6520,29
|
|
20230719,105300,949114900,6530,6510,6530,6510,208
|
|
20230719,105200,947756740,6510,6510,6510,6510,12
|
|
20230719,105100,947678620,6510,6510,6510,6510,12
|
|
20230719,105000,947600500,6510,6500,6530,6500,798
|
|
20230719,104900,942411210,6500,6520,6520,6500,261
|
|
20230719,104800,940714420,6520,6520,6520,6520,12
|
|
20230719,104700,940636180,6520,6480,6520,6480,1488
|
|
20230719,104600,930953940,6480,6500,6500,6480,357
|
|
20230719,104500,928639180,6520,6520,6520,6520,0
|
|
20230719,104400,928639180,6520,6520,6520,6520,22
|
|
20230719,104300,928495740,6520,6520,6520,6520,203
|
|
20230719,104200,927172180,6510,6510,6510,6510,809
|
|
20230719,104100,921905590,6500,6490,6500,6490,193
|
|
20230719,104000,920651100,6490,6490,6490,6490,0
|
|
20230719,103900,920651100,6490,6490,6490,6480,227
|
|
20230719,103800,919179120,6470,6470,6470,6470,0
|
|
20230719,103700,919179120,6470,6460,6470,6460,457
|
|
20230719,103600,916222340,6460,6460,6460,6460,5
|
|
20230719,103500,916190040,6460,6460,6460,6460,200
|
|
20230719,103400,914898040,6420,6420,6420,6420,0
|
|
20230719,103300,914898040,6420,6420,6430,6420,701
|
|
20230719,103200,910396470,6420,6420,6420,6420,0
|
|
20230719,103100,910396470,6420,6410,6420,6410,174
|
|
20230719,103000,909281070,6420,6420,6420,6420,35
|
|
20230719,102900,909056370,6420,6420,6420,6420,20
|
|
20230719,102800,908927970,6420,6420,6420,6420,3504
|
|
20230719,102700,886432290,6420,6380,6420,6380,2570
|
|
20230719,102600,870035370,6390,6400,6410,6390,15879
|
|
20230719,102500,768496160,6410,6420,6430,6410,6262
|
|
20230719,102400,728331460,6420,6430,6430,6420,153
|
|
20230719,102300,727349080,6430,6430,6430,6430,501
|
|
20230719,102200,724127650,6430,6440,6440,6420,900
|
|
20230719,102100,718343120,6440,6450,6450,6440,289
|
|
20230719,102000,716481850,6450,6450,6450,6450,15
|
|
20230719,101900,716385100,6460,6460,6460,6460,0
|
|
20230719,101800,716385100,6460,6460,6460,6460,1
|
|
20230719,101700,716378640,6460,6430,6460,6420,3202
|
|
20230719,101600,695820770,6430,6430,6440,6430,2484
|
|
20230719,101500,679848420,6430,6450,6460,6430,2528
|
|
20230719,101400,663572220,6450,6460,6460,6450,181
|
|
20230719,101300,662404520,6450,6460,6460,6450,100
|
|
20230719,101200,661759490,6470,6470,6470,6470,42
|
|
20230719,101100,661487750,6470,6460,6470,6460,41
|
|
20230719,101000,661222630,6450,6460,6460,6450,313
|
|
20230719,100900,659200950,6460,6460,6460,6460,575
|
|
20230719,100800,655486450,6460,6460,6460,6460,462
|
|
20230719,100700,652501930,6470,6460,6470,6460,600
|
|
20230719,100600,648620930,6470,6470,6470,6470,37
|
|
20230719,100500,648381540,6460,6460,6460,6460,100
|
|
20230719,100400,647735540,6460,6460,6460,6460,95
|
|
20230719,100300,647121840,6460,6460,6460,6460,1
|
|
20230719,100200,647115380,6460,6460,6460,6460,12
|
|
20230719,100100,647037860,6470,6470,6470,6470,61
|
|
20230719,100000,646643190,6470,6470,6470,6470,5
|
|
20230719,095900,646610840,6450,6460,6460,6450,1667
|
|
20230719,095800,635856460,6460,6460,6460,6460,0
|
|
20230719,095700,635856460,6460,6460,6460,6460,263
|
|
20230719,095600,634157480,6480,6480,6480,6480,1
|
|
20230719,095500,634151000,6490,6460,6490,6460,2101
|
|
20230719,095400,620578510,6460,6460,6460,6460,0
|
|
20230719,095300,620578510,6460,6460,6460,6460,26
|
|
20230719,095200,620410550,6450,6450,6450,6450,6
|
|
20230719,095100,620371850,6450,6440,6450,6430,6880
|
|
20230719,095000,576079090,6450,6470,6470,6450,1986
|
|
20230719,094900,563264220,6500,6500,6500,6500,0
|
|
20230719,094800,563264220,6500,6500,6500,6500,1463
|
|
20230719,094700,553754720,6500,6460,6500,6460,2508
|
|
20230719,094600,537552730,6460,6470,6470,6460,1736
|
|
20230719,094500,526332970,6480,6480,6480,6480,71
|
|
20230719,094400,525872890,6500,6500,6500,6500,464
|
|
20230719,094300,522856890,6470,6480,6480,6470,50
|
|
20230719,094200,522533230,6490,6490,6490,6490,610
|
|
20230719,094100,518574330,6490,6490,6490,6490,0
|
|
20230719,094000,518574330,6490,6490,6490,6490,1
|
|
20230719,093900,518567840,6510,6510,6510,6510,1000
|
|
20230719,093800,512057840,6510,6510,6510,6510,0
|
|
20230719,093700,512057840,6510,6510,6510,6510,1
|
|
20230719,093600,512051330,6520,6520,6520,6520,0
|
|
20230719,093500,512051330,6520,6520,6520,6520,10
|
|
20230719,093400,511986130,6530,6520,6530,6520,469
|
|
20230719,093300,508927950,6540,6540,6540,6540,0
|
|
20230719,093200,508927950,6540,6540,6540,6540,15
|
|
20230719,093100,508829850,6540,6450,6540,6450,2854
|
|
20230719,093000,490225080,6440,6440,6440,6440,5181
|
|
20230719,092900,456859440,6440,6460,6460,6440,6970
|
|
20230719,092800,411941040,6480,6480,6480,6480,500
|
|
20230719,092700,408701040,6460,6480,6480,6460,165
|
|
20230719,092600,407634640,6460,6460,6460,6460,2951
|
|
20230719,092500,388571180,6440,6470,6470,6440,2719
|
|
20230719,092400,371020250,6480,6490,6490,6480,2239
|
|
20230719,092300,356499050,6520,6520,6520,6520,0
|
|
20230719,092200,356499050,6520,6520,6520,6520,7
|
|
20230719,092100,356453410,6520,6540,6560,6480,10670
|
|
20230719,092000,287197130,6540,6560,6560,6530,2418
|
|
20230719,091900,271401510,6580,6580,6580,6570,777
|
|
20230719,091800,266296500,6620,6620,6620,6590,1138
|
|
20230719,091700,258793090,6620,6590,6620,6570,4804
|
|
20230719,091600,227067370,6590,6570,6590,6570,3435
|
|
20230719,091500,204468660,6540,6550,6570,6540,1206
|
|
20230719,091400,196555120,6540,6500,6540,6500,792
|
|
20230719,091300,191387080,6500,6520,6520,6500,4543
|
|
20230719,091200,161820310,6520,6520,6520,6520,1000
|
|
20230719,091100,155300310,6540,6510,6540,6510,3393
|
|
20230719,091000,133180270,6520,6510,6520,6510,1094
|
|
20230719,090900,126047400,6490,6500,6500,6490,1917
|
|
20230719,090800,113594160,6500,6500,6500,6500,1564
|
|
20230719,090700,103428160,6500,6500,6500,6480,3152
|
|
20230719,090600,82958850,6510,6510,6520,6510,2350
|
|
20230719,090500,67649670,6510,6520,6560,6510,1342
|
|
20230719,090400,58892730,6490,6500,6500,6480,2128
|
|
20230719,090300,45072010,6490,6530,6530,6490,2308
|
|
20230719,090200,30050690,6590,6560,6590,6560,12
|
|
20230719,090100,29971890,6550,6530,6550,6510,4189
|
|
20230719,090000,2588000,6530,6540,6540,6530,396
|