625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,192200,3141863910,5440,5440,5440,5440,4377
|
|
20230719,192100,3141863910,5440,5440,5440,5440,0
|
|
20230719,192000,3141863910,5440,5440,5440,5440,0
|
|
20230719,191900,3141863910,5440,5440,5440,5440,0
|
|
20230719,191800,3141863910,5440,5440,5440,5440,0
|
|
20230719,191700,3141863910,5440,5440,5440,5440,0
|
|
20230719,191600,3141863910,5440,5440,5440,5440,0
|
|
20230719,191500,3141863910,5440,5440,5440,5440,0
|
|
20230719,191400,3141863910,5440,5440,5440,5440,0
|
|
20230719,191300,3141863910,5440,5440,5440,5440,0
|
|
20230719,191200,3141863910,5440,5440,5440,5440,0
|
|
20230719,191100,3141863910,5440,5440,5440,5440,0
|
|
20230719,191000,3141863910,5440,5440,5440,5440,0
|
|
20230719,190900,3141863910,5440,5440,5440,5440,0
|
|
20230719,190800,3141863910,5440,5440,5440,5440,0
|
|
20230719,190700,3141863910,5440,5440,5440,5440,0
|
|
20230719,190600,3141863910,5440,5440,5440,5440,0
|
|
20230719,190500,3141863910,5440,5440,5440,5440,0
|
|
20230719,190400,3141863910,5440,5440,5440,5440,0
|
|
20230719,190300,3141863910,5440,5440,5440,5440,0
|
|
20230719,190200,3141863910,5440,5440,5440,5440,0
|
|
20230719,190100,3141863910,5440,5440,5440,5440,0
|
|
20230719,190000,3141863910,5440,5440,5440,5440,0
|
|
20230719,185900,3141863910,5440,5440,5440,5440,0
|
|
20230719,185800,3141863910,5440,5440,5440,5440,0
|
|
20230719,185700,3141863910,5440,5440,5440,5440,0
|
|
20230719,185600,3141863910,5440,5440,5440,5440,0
|
|
20230719,185500,3141863910,5440,5440,5440,5440,0
|
|
20230719,185400,3141863910,5440,5440,5440,5440,0
|
|
20230719,185300,3141863910,5440,5440,5440,5440,0
|
|
20230719,185200,3141863910,5440,5440,5440,5440,4377
|
|
20230719,185100,3141863910,5440,5440,5440,5440,0
|
|
20230719,185000,3141863910,5440,5440,5440,5440,0
|
|
20230719,184900,3141863910,5440,5440,5440,5440,0
|
|
20230719,184800,3141863910,5440,5440,5440,5440,0
|
|
20230719,184700,3141863910,5440,5440,5440,5440,0
|
|
20230719,184600,3141863910,5440,5440,5440,5440,0
|
|
20230719,184500,3141863910,5440,5440,5440,5440,0
|
|
20230719,184400,3141863910,5440,5440,5440,5440,0
|
|
20230719,184300,3141863910,5440,5440,5440,5440,0
|
|
20230719,184200,3141863910,5440,5440,5440,5440,0
|
|
20230719,184100,3141863910,5440,5440,5440,5440,0
|
|
20230719,184000,3141863910,5440,5440,5440,5440,0
|
|
20230719,183900,3141863910,5440,5440,5440,5440,0
|
|
20230719,183800,3141863910,5440,5440,5440,5440,0
|
|
20230719,183700,3141863910,5440,5440,5440,5440,0
|
|
20230719,183600,3141863910,5440,5440,5440,5440,0
|
|
20230719,183500,3141863910,5440,5440,5440,5440,0
|
|
20230719,183400,3141863910,5440,5440,5440,5440,0
|
|
20230719,183300,3141863910,5440,5440,5440,5440,0
|
|
20230719,183200,3141863910,5440,5440,5440,5440,0
|
|
20230719,183100,3141863910,5440,5440,5440,5440,0
|
|
20230719,183000,3141863910,5440,5440,5440,5440,0
|
|
20230719,182900,3141863910,5440,5440,5440,5440,0
|
|
20230719,182800,3141863910,5440,5440,5440,5440,0
|
|
20230719,182700,3141863910,5440,5440,5440,5440,0
|
|
20230719,182600,3141863910,5440,5440,5440,5440,0
|
|
20230719,182500,3141863910,5440,5440,5440,5440,0
|
|
20230719,182400,3141863910,5440,5440,5440,5440,0
|
|
20230719,182300,3141863910,5440,5440,5440,5440,0
|
|
20230719,182200,3141863910,5440,5440,5440,5440,4377
|
|
20230719,182100,3141863910,5440,5440,5440,5440,0
|
|
20230719,182000,3141863910,5440,5440,5440,5440,0
|
|
20230719,181900,3141863910,5440,5440,5440,5440,0
|
|
20230719,181800,3141863910,5440,5440,5440,5440,0
|
|
20230719,181700,3141863910,5440,5440,5440,5440,0
|
|
20230719,181600,3141863910,5440,5440,5440,5440,0
|
|
20230719,181500,3141863910,5440,5440,5440,5440,0
|
|
20230719,181400,3141863910,5440,5440,5440,5440,0
|
|
20230719,181300,3141863910,5440,5440,5440,5440,0
|
|
20230719,181200,3141863910,5440,5440,5440,5440,0
|
|
20230719,181100,3141863910,5440,5440,5440,5440,0
|
|
20230719,181000,3141863910,5440,5440,5440,5440,0
|
|
20230719,180900,3141863910,5440,5440,5440,5440,0
|
|
20230719,180800,3141863910,5440,5440,5440,5440,0
|
|
20230719,180700,3141863910,5440,5440,5440,5440,0
|
|
20230719,180600,3141863910,5440,5440,5440,5440,0
|
|
20230719,180500,3141863910,5440,5440,5440,5440,0
|
|
20230719,180400,3141863910,5440,5440,5440,5440,0
|
|
20230719,180300,3141863910,5440,5440,5440,5440,0
|
|
20230719,180200,3141863910,5440,5440,5440,5440,0
|
|
20230719,180100,3141863910,5440,5440,5440,5440,0
|
|
20230719,180000,3141863910,5440,5440,5440,5440,0
|
|
20230719,175900,3141863910,5440,5440,5440,5440,0
|
|
20230719,175800,3141863910,5440,5440,5440,5440,0
|
|
20230719,175700,3141863910,5440,5440,5440,5440,0
|
|
20230719,175600,3141863910,5440,5440,5440,5440,0
|
|
20230719,175500,3141863910,5440,5440,5440,5440,0
|
|
20230719,175400,3141863910,5440,5440,5440,5440,0
|
|
20230719,175300,3141863910,5440,5440,5440,5440,0
|
|
20230719,175200,3141863910,5440,5440,5440,5440,4377
|
|
20230719,175100,3141863910,5440,5440,5440,5440,0
|
|
20230719,175000,3141863910,5440,5440,5440,5440,0
|
|
20230719,174900,3141863910,5440,5440,5440,5440,0
|
|
20230719,174800,3141863910,5440,5440,5440,5440,0
|
|
20230719,174700,3141863910,5440,5440,5440,5440,0
|
|
20230719,174600,3141863910,5440,5440,5440,5440,0
|
|
20230719,174500,3141863910,5440,5440,5440,5440,0
|
|
20230719,174400,3141863910,5440,5440,5440,5440,0
|
|
20230719,174300,3141863910,5440,5440,5440,5440,0
|
|
20230719,174200,3141863910,5440,5440,5440,5440,0
|
|
20230719,174100,3141863910,5440,5440,5440,5440,0
|
|
20230719,174000,3141863910,5440,5440,5440,5440,0
|
|
20230719,173900,3141863910,5440,5440,5440,5440,0
|
|
20230719,173800,3141863910,5440,5440,5440,5440,0
|
|
20230719,173700,3141863910,5440,5440,5440,5440,0
|
|
20230719,173600,3141863910,5440,5440,5440,5440,0
|
|
20230719,173500,3141863910,5440,5440,5440,5440,0
|
|
20230719,173400,3141863910,5440,5440,5440,5440,0
|
|
20230719,173300,3141863910,5440,5440,5440,5440,0
|
|
20230719,173200,3141863910,5440,5440,5440,5440,0
|
|
20230719,173100,3141863910,5440,5440,5440,5440,0
|
|
20230719,173000,3141863910,5440,5440,5440,5440,0
|
|
20230719,172900,3141863910,5440,5440,5440,5440,0
|
|
20230719,172800,3141863910,5440,5440,5440,5440,0
|
|
20230719,172700,3141863910,5440,5440,5440,5440,0
|
|
20230719,172600,3141863910,5440,5440,5440,5440,0
|
|
20230719,172500,3141863910,5440,5440,5440,5440,0
|
|
20230719,172400,3141863910,5440,5440,5440,5440,0
|
|
20230719,172300,3141863910,5440,5440,5440,5440,0
|
|
20230719,172200,3141863910,5440,5440,5440,5440,4377
|
|
20230719,172100,3141863910,5440,5440,5440,5440,0
|
|
20230719,172000,3141863910,5440,5440,5440,5440,0
|
|
20230719,171900,3141863910,5440,5440,5440,5440,0
|
|
20230719,171800,3141863910,5440,5440,5440,5440,0
|
|
20230719,171700,3141863910,5440,5440,5440,5440,0
|
|
20230719,171600,3141863910,5440,5440,5440,5440,0
|
|
20230719,171500,3141863910,5440,5440,5440,5440,0
|
|
20230719,171400,3141863910,5440,5440,5440,5440,0
|
|
20230719,171300,3141863910,5440,5440,5440,5440,0
|
|
20230719,171200,3141863910,5440,5440,5440,5440,0
|
|
20230719,171100,3141863910,5440,5440,5440,5440,0
|
|
20230719,171000,3141863910,5440,5440,5440,5440,0
|
|
20230719,170900,3141863910,5440,5440,5440,5440,0
|
|
20230719,170800,3141863910,5440,5440,5440,5440,0
|
|
20230719,170700,3141863910,5440,5440,5440,5440,0
|
|
20230719,170600,3141863910,5440,5440,5440,5440,0
|
|
20230719,170500,3141863910,5440,5440,5440,5440,0
|
|
20230719,170400,3141863910,5440,5440,5440,5440,0
|
|
20230719,170300,3141863910,5440,5440,5440,5440,0
|
|
20230719,170200,3141863910,5440,5440,5440,5440,0
|
|
20230719,170100,3141863910,5440,5440,5440,5440,0
|
|
20230719,170000,3141863910,5440,5440,5440,5440,0
|
|
20230719,165900,3141863910,5440,5440,5440,5440,0
|
|
20230719,165800,3141863910,5440,5440,5440,5440,0
|
|
20230719,165700,3141863910,5440,5440,5440,5440,0
|
|
20230719,165600,3141863910,5440,5440,5440,5440,0
|
|
20230719,165500,3141863910,5440,5440,5440,5440,0
|
|
20230719,165400,3141863910,5440,5440,5440,5440,0
|
|
20230719,165300,3141863910,5440,5440,5440,5440,0
|
|
20230719,165200,3141863910,5440,5440,5440,5440,4377
|
|
20230719,165100,3141863910,5440,5440,5440,5440,0
|
|
20230719,165000,3141863910,5440,5440,5440,5440,0
|
|
20230719,164900,3141863910,5440,5440,5440,5440,0
|
|
20230719,164800,3141863910,5440,5440,5440,5440,0
|
|
20230719,164700,3141863910,5440,5440,5440,5440,0
|
|
20230719,164600,3141863910,5440,5440,5440,5440,0
|
|
20230719,164500,3141863910,5440,5440,5440,5440,0
|
|
20230719,164400,3141863910,5440,5440,5440,5440,0
|
|
20230719,164300,3141863910,5440,5440,5440,5440,0
|
|
20230719,164200,3141863910,5440,5440,5440,5440,0
|
|
20230719,164100,3141863910,5440,5440,5440,5440,0
|
|
20230719,164000,3141863910,5440,5440,5440,5440,0
|
|
20230719,163900,3141863910,5440,5440,5440,5440,0
|
|
20230719,163800,3141863910,5440,5440,5440,5440,0
|
|
20230719,163700,3141863910,5440,5440,5440,5440,0
|
|
20230719,163600,3141863910,5440,5440,5440,5440,0
|
|
20230719,163500,3141863910,5440,5440,5440,5440,0
|
|
20230719,163400,3141863910,5440,5440,5440,5440,0
|
|
20230719,163300,3141863910,5440,5440,5440,5440,0
|
|
20230719,163200,3141863910,5440,5440,5440,5440,0
|
|
20230719,163100,3141863910,5440,5440,5440,5440,0
|
|
20230719,163000,3141863910,5440,5440,5440,5440,0
|
|
20230719,162900,3141863910,5440,5440,5440,5440,0
|
|
20230719,162800,3141863910,5440,5440,5440,5440,0
|
|
20230719,162700,3141863910,5440,5440,5440,5440,0
|
|
20230719,162600,3141863910,5440,5440,5440,5440,0
|
|
20230719,162500,3141863910,5440,5440,5440,5440,0
|
|
20230719,162400,3141863910,5440,5440,5440,5440,0
|
|
20230719,162300,3141863910,5440,5440,5440,5440,0
|
|
20230719,162200,3141863910,5440,5440,5440,5440,4377
|
|
20230719,162100,3141863910,5440,5440,5440,5440,0
|
|
20230719,162000,3141863910,5440,5440,5440,5440,0
|
|
20230719,161900,3141863910,5440,5440,5440,5440,0
|
|
20230719,161800,3141863910,5440,5440,5440,5440,0
|
|
20230719,161700,3141863910,5440,5440,5440,5440,0
|
|
20230719,161600,3141863910,5440,5440,5440,5440,0
|
|
20230719,161500,3141863910,5440,5440,5440,5440,0
|
|
20230719,161400,3141863910,5440,5440,5440,5440,0
|
|
20230719,161300,3141863910,5440,5440,5440,5440,0
|
|
20230719,161200,3141863910,5440,5440,5440,5440,0
|
|
20230719,161100,3141863910,5440,5440,5440,5440,0
|
|
20230719,161000,3141863910,5440,5440,5440,5440,0
|
|
20230719,160900,3141863910,5440,5440,5440,5440,0
|
|
20230719,160800,3141863910,5440,5440,5440,5440,0
|
|
20230719,160700,3141863910,5440,5440,5440,5440,0
|
|
20230719,160600,3141863910,5440,5440,5440,5440,0
|
|
20230719,160500,3141863910,5440,5440,5440,5440,0
|
|
20230719,160400,3141863910,5440,5440,5440,5440,0
|
|
20230719,160300,3141863910,5440,5440,5440,5440,0
|
|
20230719,160200,3141863910,5440,5440,5440,5440,0
|
|
20230719,160100,3141863910,5440,5440,5440,5440,0
|
|
20230719,160000,3141863910,5440,5440,5440,5440,0
|
|
20230719,155900,3141863910,5440,5440,5440,5440,0
|
|
20230719,155800,3141863910,5440,5440,5440,5440,0
|
|
20230719,155700,3141863910,5440,5440,5440,5440,0
|
|
20230719,155600,3141863910,5440,5440,5440,5440,0
|
|
20230719,155500,3141863910,5440,5440,5440,5440,0
|
|
20230719,155400,3141863910,5440,5440,5440,5440,0
|
|
20230719,155300,3141863910,5440,5440,5440,5440,0
|
|
20230719,155200,3141863910,5440,5440,5440,5440,4377
|
|
20230719,155100,3141863910,5440,5440,5440,5440,0
|
|
20230719,155000,3141863910,5440,5440,5440,5440,0
|
|
20230719,154900,3141863910,5440,5440,5440,5440,0
|
|
20230719,154800,3141863910,5440,5440,5440,5440,0
|
|
20230719,154700,3141863910,5440,5440,5440,5440,0
|
|
20230719,154600,3141863910,5440,5440,5440,5440,0
|
|
20230719,154500,3141863910,5440,5440,5440,5440,0
|
|
20230719,154400,3141863910,5440,5440,5440,5440,0
|
|
20230719,154300,3141863910,5440,5440,5440,5440,0
|
|
20230719,154200,3141863910,5440,5440,5440,5440,0
|
|
20230719,154100,3141863910,5440,5440,5440,5440,0
|
|
20230719,154000,3141863910,5440,5440,5440,5440,0
|
|
20230719,153900,3141863910,5440,5440,5440,5440,0
|
|
20230719,153800,3141863910,5440,5440,5440,5440,0
|
|
20230719,153700,3141863910,5440,5440,5440,5440,0
|
|
20230719,153600,3141863910,5440,5440,5440,5440,0
|
|
20230719,153500,3141863910,5440,5440,5440,5440,0
|
|
20230719,153400,3141863910,5440,5440,5440,5440,0
|
|
20230719,153300,3141863910,5440,5440,5440,5440,0
|
|
20230719,153200,3141863910,5440,5440,5440,5440,0
|
|
20230719,153100,3141863910,5440,5440,5440,5440,0
|
|
20230719,153000,3141863910,5440,5440,5440,5440,4377
|
|
20230719,152900,3118053030,5450,5450,5450,5450,0
|
|
20230719,152800,3118053030,5450,5450,5450,5450,0
|
|
20230719,152700,3118053030,5450,5450,5450,5450,0
|
|
20230719,152600,3118053030,5450,5450,5450,5450,0
|
|
20230719,152500,3118053030,5450,5450,5450,5450,0
|
|
20230719,152400,3118053030,5450,5450,5450,5450,0
|
|
20230719,152300,3118053030,5450,5450,5450,5450,0
|
|
20230719,152200,3118053030,5450,5450,5450,5450,0
|
|
20230719,152100,3118053030,5450,5450,5450,5450,0
|
|
20230719,152000,3118053030,5450,5450,5450,5450,0
|
|
20230719,151900,3118053030,5450,5420,5450,5410,1202
|
|
20230719,151800,3111548040,5420,5430,5430,5410,1201
|
|
20230719,151700,3105040560,5430,5430,5430,5430,2807
|
|
20230719,151600,3089798550,5430,5450,5450,5430,27
|
|
20230719,151500,3089651460,5430,5440,5450,5430,357
|
|
20230719,151400,3087712850,5430,5450,5450,5430,1238
|
|
20230719,151300,3080970840,5450,5450,5450,5450,1252
|
|
20230719,151200,3074147440,5470,5470,5470,5470,0
|
|
20230719,151100,3074147440,5470,5470,5470,5470,0
|
|
20230719,151000,3074147440,5470,5470,5470,5470,0
|
|
20230719,150900,3074147440,5470,5470,5470,5470,0
|
|
20230719,150800,3074147440,5470,5470,5470,5470,0
|
|
20230719,150700,3074147440,5470,5470,5470,5470,548
|
|
20230719,150600,3071149880,5470,5470,5470,5470,0
|
|
20230719,150500,3071149880,5470,5470,5470,5470,707
|
|
20230719,150400,3067282590,5470,5470,5470,5470,177
|
|
20230719,150300,3066314400,5470,5470,5470,5470,546
|
|
20230719,150200,3063327780,5470,5460,5470,5460,1423
|
|
20230719,150100,3055558190,5460,5460,5460,5460,300
|
|
20230719,150000,3053920190,5460,5450,5460,5440,370
|
|
20230719,145900,3051903670,5460,5440,5460,5440,51
|
|
20230719,145800,3051626210,5460,5460,5460,5460,0
|
|
20230719,145700,3051626210,5460,5460,5460,5460,0
|
|
20230719,145600,3051626210,5460,5460,5460,5460,0
|
|
20230719,145500,3051626210,5460,5430,5460,5430,229
|
|
20230719,145400,3050381140,5450,5450,5450,5450,344
|
|
20230719,145300,3048506340,5450,5450,5450,5450,1
|
|
20230719,145200,3048500890,5440,5430,5440,5430,1297
|
|
20230719,145100,3041453790,5420,5420,5420,5420,0
|
|
20230719,145000,3041453790,5420,5420,5420,5420,5
|
|
20230719,144900,3041426690,5430,5430,5430,5430,3
|
|
20230719,144800,3041410400,5410,5430,5430,5410,851
|
|
20230719,144700,3036804340,5430,5420,5430,5420,37
|
|
20230719,144600,3036603790,5410,5410,5410,5410,546
|
|
20230719,144500,3033649930,5420,5430,5430,5420,31
|
|
20230719,144400,3033481900,5420,5420,5420,5420,0
|
|
20230719,144300,3033481900,5420,5420,5420,5420,0
|
|
20230719,144200,3033481900,5420,5420,5420,5420,811
|
|
20230719,144100,3029086280,5410,5410,5410,5410,573
|
|
20230719,144000,3025986350,5420,5420,5420,5420,0
|
|
20230719,143900,3025986350,5420,5420,5420,5420,0
|
|
20230719,143800,3025986350,5420,5420,5420,5420,0
|
|
20230719,143700,3025986350,5420,5420,5420,5420,1507
|
|
20230719,143600,3017818410,5420,5420,5420,5420,0
|
|
20230719,143500,3017818410,5420,5420,5420,5420,0
|
|
20230719,143400,3017818410,5420,5430,5430,5420,334
|
|
20230719,143300,3016007530,5430,5430,5430,5430,0
|
|
20230719,143200,3016007530,5430,5430,5430,5420,238
|
|
20230719,143100,3014717530,5420,5430,5430,5420,61
|
|
20230719,143000,3014386360,5440,5420,5440,5420,113
|
|
20230719,142900,3013773880,5420,5420,5420,5420,0
|
|
20230719,142800,3013773880,5420,5450,5450,5420,1934
|
|
20230719,142700,3003275680,5440,5430,5440,5430,656
|
|
20230719,142600,2999708600,5430,5430,5430,5430,4
|
|
20230719,142500,2999686880,5430,5430,5430,5430,400
|
|
20230719,142400,2997514880,5440,5440,5440,5440,0
|
|
20230719,142300,2997514880,5440,5440,5440,5440,0
|
|
20230719,142200,2997514880,5440,5450,5450,5440,237
|
|
20230719,142100,2996225590,5440,5440,5440,5440,10
|
|
20230719,142000,2996171190,5450,5450,5450,5450,0
|
|
20230719,141900,2996171190,5450,5450,5450,5450,208
|
|
20230719,141800,2995037590,5450,5450,5450,5450,0
|
|
20230719,141700,2995037590,5450,5450,5450,5450,5
|
|
20230719,141600,2995010340,5450,5450,5450,5450,0
|
|
20230719,141500,2995010340,5450,5450,5450,5450,1
|
|
20230719,141400,2995004890,5440,5440,5440,5440,50
|
|
20230719,141300,2994732890,5440,5440,5440,5440,0
|
|
20230719,141200,2994732890,5440,5440,5440,5440,174
|
|
20230719,141100,2993786330,5450,5450,5450,5450,0
|
|
20230719,141000,2993786330,5450,5450,5450,5450,500
|
|
20230719,140900,2991061330,5440,5440,5440,5440,0
|
|
20230719,140800,2991061330,5440,5440,5440,5440,1900
|
|
20230719,140700,2980725330,5450,5450,5450,5450,4
|
|
20230719,140600,2980703530,5450,5450,5450,5450,121
|
|
20230719,140500,2980044080,5450,5450,5450,5450,0
|
|
20230719,140400,2980044080,5450,5450,5450,5450,350
|
|
20230719,140300,2978136580,5450,5450,5450,5450,501
|
|
20230719,140200,2975406130,5440,5440,5440,5440,2743
|
|
20230719,140100,2960484210,5440,5450,5450,5440,878
|
|
20230719,140000,2955706320,5450,5450,5460,5450,2273
|
|
20230719,135900,2943318460,5460,5460,5460,5450,3
|
|
20230719,135800,2943302090,5450,5450,5450,5450,0
|
|
20230719,135700,2943302090,5450,5450,5450,5450,905
|
|
20230719,135600,2938369840,5460,5460,5460,5460,100
|
|
20230719,135500,2937823840,5460,5460,5460,5460,10
|
|
20230719,135400,2937769240,5460,5460,5460,5460,0
|
|
20230719,135300,2937769240,5460,5460,5460,5460,154
|
|
20230719,135200,2936928400,5460,5460,5460,5460,1
|
|
20230719,135100,2936922940,5470,5470,5470,5470,0
|
|
20230719,135000,2936922940,5470,5470,5470,5470,10
|
|
20230719,134900,2936868240,5470,5470,5470,5470,0
|
|
20230719,134800,2936868240,5470,5470,5470,5470,1
|
|
20230719,134700,2936862770,5460,5470,5470,5460,157
|
|
20230719,134600,2936005530,5470,5460,5470,5460,12
|
|
20230719,134500,2935940000,5460,5460,5460,5460,0
|
|
20230719,134400,2935940000,5460,5460,5460,5460,270
|
|
20230719,134300,2934465800,5460,5460,5460,5460,600
|
|
20230719,134200,2931189800,5460,5460,5460,5460,0
|
|
20230719,134100,2931189800,5460,5460,5460,5460,0
|
|
20230719,134000,2931189800,5460,5460,5460,5460,430
|
|
20230719,133900,2928842000,5450,5470,5470,5450,220
|
|
20230719,133800,2927642980,5450,5460,5460,5450,800
|
|
20230719,133700,2923280270,5470,5470,5470,5470,67
|
|
20230719,133600,2922913780,5470,5470,5470,5470,1
|
|
20230719,133500,2922908310,5460,5460,5460,5460,39
|
|
20230719,133400,2922695370,5470,5470,5470,5470,100
|
|
20230719,133300,2922148370,5470,5470,5470,5470,0
|
|
20230719,133200,2922148370,5470,5470,5470,5470,2
|
|
20230719,133100,2922137430,5470,5470,5470,5470,1
|
|
20230719,133000,2922131960,5460,5460,5460,5460,0
|
|
20230719,132900,2922131960,5460,5460,5460,5460,0
|
|
20230719,132800,2922131960,5460,5460,5460,5460,200
|
|
20230719,132700,2921039960,5460,5460,5460,5460,0
|
|
20230719,132600,2921039960,5460,5460,5460,5460,100
|
|
20230719,132500,2920493960,5460,5460,5460,5460,363
|
|
20230719,132400,2918511980,5470,5470,5470,5470,0
|
|
20230719,132300,2918511980,5470,5470,5470,5470,0
|
|
20230719,132200,2918511980,5470,5480,5480,5470,91
|
|
20230719,132100,2918014200,5460,5470,5470,5460,3
|
|
20230719,132000,2917997800,5470,5470,5470,5470,1
|
|
20230719,131900,2917992330,5470,5470,5480,5460,5
|
|
20230719,131800,2917964980,5440,5480,5480,5440,5001
|
|
20230719,131700,2890747100,5470,5470,5480,5470,524
|
|
20230719,131600,2887880810,5480,5470,5480,5470,939
|
|
20230719,131500,2882744470,5450,5470,5470,5450,2
|
|
20230719,131400,2882733550,5460,5460,5460,5460,655
|
|
20230719,131300,2879157250,5460,5460,5460,5460,6
|
|
20230719,131200,2879124490,5460,5460,5460,5460,55
|
|
20230719,131100,2878824190,5460,5460,5460,5460,34
|
|
20230719,131000,2878638550,5470,5470,5470,5470,1
|
|
20230719,130900,2878633080,5460,5460,5460,5460,50
|
|
20230719,130800,2878360080,5460,5460,5460,5460,0
|
|
20230719,130700,2878360080,5460,5460,5460,5460,0
|
|
20230719,130600,2878360080,5460,5460,5460,5460,0
|
|
20230719,130500,2878360080,5460,5460,5460,5460,0
|
|
20230719,130400,2878360080,5460,5460,5460,5460,218
|
|
20230719,130300,2877169800,5470,5470,5470,5470,0
|
|
20230719,130200,2877169800,5470,5470,5470,5470,4
|
|
20230719,130100,2877147920,5460,5460,5460,5460,0
|
|
20230719,130000,2877147920,5460,5460,5460,5460,12
|
|
20230719,125900,2877082400,5470,5470,5470,5470,0
|
|
20230719,125800,2877082400,5470,5470,5470,5470,1
|
|
20230719,125700,2877076930,5460,5460,5460,5460,0
|
|
20230719,125600,2877076930,5460,5460,5460,5460,1
|
|
20230719,125500,2877071470,5470,5460,5470,5460,257
|
|
20230719,125400,2875668240,5460,5450,5460,5450,521
|
|
20230719,125300,2872828780,5460,5460,5460,5460,632
|
|
20230719,125200,2869378060,5460,5460,5460,5460,0
|
|
20230719,125100,2869378060,5460,5460,5460,5460,0
|
|
20230719,125000,2869378060,5460,5460,5460,5460,0
|
|
20230719,124900,2869378060,5460,5460,5460,5460,120
|
|
20230719,124800,2868722860,5480,5480,5480,5480,0
|
|
20230719,124700,2868722860,5480,5480,5480,5480,0
|
|
20230719,124600,2868722860,5480,5480,5480,5480,0
|
|
20230719,124500,2868722860,5480,5480,5480,5480,0
|
|
20230719,124400,2868722860,5480,5480,5480,5480,0
|
|
20230719,124300,2868722860,5480,5480,5480,5480,0
|
|
20230719,124200,2868722860,5480,5450,5480,5450,2
|
|
20230719,124100,2868711930,5480,5480,5480,5480,54
|
|
20230719,124000,2868416010,5480,5480,5480,5480,0
|
|
20230719,123900,2868416010,5480,5480,5480,5480,0
|
|
20230719,123800,2868416010,5480,5480,5480,5480,0
|
|
20230719,123700,2868416010,5480,5480,5480,5480,0
|
|
20230719,123600,2868416010,5480,5480,5480,5480,21
|
|
20230719,123500,2868300930,5480,5460,5480,5460,634
|
|
20230719,123400,2864839270,5440,5460,5460,5440,47
|
|
20230719,123300,2864582990,5460,5460,5460,5460,0
|
|
20230719,123200,2864582990,5460,5460,5460,5460,0
|
|
20230719,123100,2864582990,5460,5460,5460,5460,1
|
|
20230719,123000,2864577530,5450,5450,5450,5450,94
|
|
20230719,122900,2864065230,5450,5450,5450,5450,1
|
|
20230719,122800,2864059780,5440,5440,5440,5440,297
|
|
20230719,122700,2862444100,5450,5450,5450,5450,100
|
|
20230719,122600,2861899100,5440,5440,5440,5440,0
|
|
20230719,122500,2861899100,5440,5440,5440,5440,13
|
|
20230719,122400,2861828380,5440,5440,5440,5440,0
|
|
20230719,122300,2861828380,5440,5440,5440,5440,13
|
|
20230719,122200,2861757660,5440,5440,5440,5440,0
|
|
20230719,122100,2861757660,5440,5440,5440,5440,0
|
|
20230719,122000,2861757660,5440,5440,5440,5440,2000
|
|
20230719,121900,2850877660,5460,5460,5460,5460,100
|
|
20230719,121800,2850331660,5440,5440,5440,5440,1
|
|
20230719,121700,2850326220,5460,5430,5460,5430,1005
|
|
20230719,121600,2844868920,5460,5460,5460,5460,0
|
|
20230719,121500,2844868920,5460,5460,5460,5460,1
|
|
20230719,121400,2844863460,5440,5440,5470,5440,2049
|
|
20230719,121300,2833716870,5440,5440,5440,5440,248
|
|
20230719,121200,2832367750,5470,5470,5470,5470,0
|
|
20230719,121100,2832367750,5470,5470,5470,5470,0
|
|
20230719,121000,2832367750,5470,5470,5470,5470,0
|
|
20230719,120900,2832367750,5470,5460,5470,5440,4
|
|
20230719,120800,2832345910,5460,5460,5460,5460,0
|
|
20230719,120700,2832345910,5460,5460,5460,5460,0
|
|
20230719,120600,2832345910,5460,5460,5460,5430,2001
|
|
20230719,120500,2821446150,5460,5460,5460,5460,0
|
|
20230719,120400,2821446150,5460,5460,5460,5460,2085
|
|
20230719,120300,2810062050,5460,5460,5460,5460,1
|
|
20230719,120200,2810056590,5460,5460,5460,5460,0
|
|
20230719,120100,2810056590,5460,5460,5460,5460,0
|
|
20230719,120000,2810056590,5460,5460,5460,5450,1669
|
|
20230719,115900,2800960030,5460,5460,5460,5460,0
|
|
20230719,115800,2800960030,5460,5460,5460,5460,0
|
|
20230719,115700,2800960030,5460,5460,5460,5460,0
|
|
20230719,115600,2800960030,5460,5460,5460,5460,1
|
|
20230719,115500,2800954570,5450,5450,5460,5450,132
|
|
20230719,115400,2800235160,5460,5450,5460,5450,659
|
|
20230719,115300,2796638400,5450,5450,5450,5450,0
|
|
20230719,115200,2796638400,5450,5440,5450,5440,754
|
|
20230719,115100,2792534790,5440,5440,5440,5440,150
|
|
20230719,115000,2791718790,5450,5450,5450,5450,2
|
|
20230719,114900,2791707890,5460,5460,5460,5460,0
|
|
20230719,114800,2791707890,5460,5460,5460,5460,15
|
|
20230719,114700,2791625990,5440,5440,5440,5440,0
|
|
20230719,114600,2791625990,5440,5440,5440,5440,100
|
|
20230719,114500,2791081990,5440,5440,5440,5440,0
|
|
20230719,114400,2791081990,5440,5440,5440,5440,100
|
|
20230719,114300,2790537990,5460,5460,5460,5460,0
|
|
20230719,114200,2790537990,5460,5460,5460,5460,0
|
|
20230719,114100,2790537990,5460,5460,5460,5460,0
|
|
20230719,114000,2790537990,5460,5450,5460,5450,2
|
|
20230719,113900,2790527080,5460,5460,5460,5460,0
|
|
20230719,113800,2790527080,5460,5460,5460,5460,0
|
|
20230719,113700,2790527080,5460,5460,5460,5460,2
|
|
20230719,113600,2790516160,5460,5460,5460,5460,0
|
|
20230719,113500,2790516160,5460,5430,5460,5430,264
|
|
20230719,113400,2789082610,5430,5460,5460,5430,185
|
|
20230719,113300,2788072540,5460,5460,5460,5460,0
|
|
20230719,113200,2788072540,5460,5430,5460,5430,60
|
|
20230719,113100,2787746120,5440,5440,5440,5440,50
|
|
20230719,113000,2787474120,5430,5430,5430,5430,2000
|
|
20230719,112900,2776614120,5420,5430,5430,5420,1250
|
|
20230719,112800,2769832810,5440,5430,5440,5430,371
|
|
20230719,112700,2767818270,5430,5430,5430,5430,3103
|
|
20230719,112600,2750968980,5430,5430,5430,5430,106
|
|
20230719,112500,2750393400,5440,5440,5440,5440,1021
|
|
20230719,112400,2744839160,5440,5440,5440,5440,300
|
|
20230719,112300,2743207160,5460,5460,5460,5460,0
|
|
20230719,112200,2743207160,5460,5440,5460,5440,162
|
|
20230719,112100,2742325860,5440,5460,5470,5440,456
|
|
20230719,112000,2739838760,5470,5470,5470,5470,0
|
|
20230719,111900,2739838760,5470,5470,5470,5470,1
|
|
20230719,111800,2739833290,5440,5440,5440,5440,99
|
|
20230719,111700,2739294730,5480,5480,5480,5480,0
|
|
20230719,111600,2739294730,5480,5480,5480,5480,1
|
|
20230719,111500,2739289250,5440,5480,5480,5440,118
|
|
20230719,111400,2738644780,5480,5480,5480,5480,151
|
|
20230719,111300,2737817300,5480,5480,5480,5480,0
|
|
20230719,111200,2737817300,5480,5480,5480,5480,0
|
|
20230719,111100,2737817300,5480,5450,5480,5450,10
|
|
20230719,111000,2737762700,5450,5450,5450,5450,700
|
|
20230719,110900,2733947700,5440,5440,5440,5440,0
|
|
20230719,110800,2733947700,5440,5450,5450,5440,190
|
|
20230719,110700,2732913700,5440,5450,5450,5440,729
|
|
20230719,110600,2728947770,5450,5460,5480,5450,520
|
|
20230719,110500,2726112740,5480,5460,5480,5460,352
|
|
20230719,110400,2724190800,5480,5480,5480,5470,41
|
|
20230719,110300,2723966320,5480,5480,5480,5480,10
|
|
20230719,110200,2723911520,5480,5480,5480,5480,10
|
|
20230719,110100,2723856720,5480,5480,5480,5480,40
|
|
20230719,110000,2723637520,5480,5480,5480,5480,0
|
|
20230719,105900,2723637520,5480,5480,5480,5480,0
|
|
20230719,105800,2723637520,5480,5480,5480,5480,1
|
|
20230719,105700,2723632040,5480,5480,5480,5480,100
|
|
20230719,105600,2723084040,5480,5480,5480,5480,1
|
|
20230719,105500,2723078560,5470,5480,5480,5460,735
|
|
20230719,105400,2719060730,5470,5480,5480,5470,819
|
|
20230719,105300,2714579800,5480,5470,5480,5470,1273
|
|
20230719,105200,2707606490,5480,5480,5480,5480,0
|
|
20230719,105100,2707606490,5480,5480,5480,5480,70
|
|
20230719,105000,2707222890,5480,5480,5480,5480,5
|
|
20230719,104900,2707195490,5460,5470,5470,5460,301
|
|
20230719,104800,2705549270,5460,5460,5460,5460,40
|
|
20230719,104700,2705330870,5470,5470,5470,5470,1000
|
|
20230719,104600,2699860870,5470,5470,5470,5470,21
|
|
20230719,104500,2699746000,5470,5470,5470,5470,0
|
|
20230719,104400,2699746000,5470,5460,5470,5460,32
|
|
20230719,104300,2699570980,5460,5460,5460,5460,391
|
|
20230719,104200,2697436120,5470,5470,5470,5470,100
|
|
20230719,104100,2696889120,5450,5450,5450,5450,0
|
|
20230719,104000,2696889120,5450,5450,5450,5450,89
|
|
20230719,103900,2696404070,5450,5450,5450,5450,109
|
|
20230719,103800,2695810020,5450,5450,5470,5450,415
|
|
20230719,103700,2693544570,5470,5470,5470,5470,0
|
|
20230719,103600,2693544570,5470,5470,5470,5470,40
|
|
20230719,103500,2693325770,5470,5470,5470,5470,175
|
|
20230719,103400,2692368520,5470,5470,5470,5470,0
|
|
20230719,103300,2692368520,5470,5470,5470,5470,2
|
|
20230719,103200,2692357580,5460,5430,5460,5430,58
|
|
20230719,103100,2692042460,5470,5470,5470,5470,0
|
|
20230719,103000,2692042460,5470,5460,5470,5430,204
|
|
20230719,102900,2690934350,5460,5460,5460,5460,566
|
|
20230719,102800,2687843990,5450,5430,5450,5420,3256
|
|
20230719,102700,2670164980,5430,5440,5440,5430,3504
|
|
20230719,102600,2651104920,5450,5450,5450,5450,0
|
|
20230719,102500,2651104920,5450,5460,5460,5450,2063
|
|
20230719,102400,2639854720,5470,5470,5470,5470,2
|
|
20230719,102300,2639843780,5470,5470,5470,5470,501
|
|
20230719,102200,2637103310,5480,5480,5480,5480,0
|
|
20230719,102100,2637103310,5480,5450,5480,5450,1307
|
|
20230719,102000,2629965510,5460,5450,5460,5450,1440
|
|
20230719,101900,2622117410,5450,5480,5480,5450,1207
|
|
20230719,101800,2615527370,5460,5460,5460,5460,211
|
|
20230719,101700,2614375310,5470,5470,5470,5470,101
|
|
20230719,101600,2613822840,5480,5480,5480,5480,4
|
|
20230719,101500,2613800920,5480,5480,5480,5480,0
|
|
20230719,101400,2613800920,5480,5460,5480,5460,36
|
|
20230719,101300,2613604340,5460,5460,5460,5460,338
|
|
20230719,101200,2611758860,5460,5470,5470,5460,1751
|
|
20230719,101100,2602191710,5470,5480,5480,5470,432
|
|
20230719,101000,2599828660,5480,5480,5480,5480,36
|
|
20230719,100900,2599631380,5480,5480,5480,5480,1975
|
|
20230719,100800,2588808380,5470,5470,5490,5470,617
|
|
20230719,100700,2585433370,5470,5470,5470,5470,1080
|
|
20230719,100600,2579525770,5490,5470,5490,5450,354
|
|
20230719,100500,2577592290,5470,5470,5470,5470,383
|
|
20230719,100400,2575497280,5470,5470,5470,5470,75
|
|
20230719,100300,2575087030,5470,5470,5470,5470,0
|
|
20230719,100200,2575087030,5470,5470,5470,5470,182
|
|
20230719,100100,2574091490,5470,5460,5470,5460,1044
|
|
20230719,100000,2568385970,5460,5460,5460,5460,347
|
|
20230719,095900,2566491350,5460,5470,5470,5460,365
|
|
20230719,095800,2564495800,5450,5460,5470,5450,1587
|
|
20230719,095700,2555829810,5460,5490,5490,5460,550
|
|
20230719,095600,2552819810,5460,5500,5500,5460,139
|
|
20230719,095500,2552055390,5470,5490,5500,5460,2131
|
|
20230719,095400,2540346930,5490,5460,5490,5460,3753
|
|
20230719,095300,2519850310,5500,5440,5500,5440,6031
|
|
20230719,095200,2486946870,5440,5430,5440,5430,3467
|
|
20230719,095100,2468094390,5430,5420,5430,5420,7238
|
|
20230719,095000,2428818190,5430,5440,5450,5380,7177
|
|
20230719,094900,2390021660,5460,5540,5540,5420,32563
|
|
20230719,094800,2210881260,5540,5560,5560,5540,2420
|
|
20230719,094700,2197473260,5540,5550,5550,5540,1332
|
|
20230719,094600,2190082940,5550,5550,5550,5550,14
|
|
20230719,094500,2190005240,5550,5580,5580,5550,4101
|
|
20230719,094400,2167200320,5590,5590,5590,5580,385
|
|
20230719,094300,2165048370,5590,5580,5590,5580,73
|
|
20230719,094200,2164640480,5580,5580,5580,5570,2011
|
|
20230719,094100,2153419200,5580,5570,5590,5570,1374
|
|
20230719,094000,2145755980,5580,5570,5580,5560,691
|
|
20230719,093900,2141907400,5570,5580,5580,5570,223
|
|
20230719,093800,2140664790,5580,5560,5580,5560,8838
|
|
20230719,093700,2091524650,5570,5570,5570,5550,431
|
|
20230719,093600,2089129540,5570,5560,5570,5560,631
|
|
20230719,093500,2085618160,5560,5550,5560,5550,1008
|
|
20230719,093400,2080018220,5550,5550,5550,5550,342
|
|
20230719,093300,2078120120,5550,5550,5550,5550,365
|
|
20230719,093200,2076094370,5540,5540,5540,5540,516
|
|
20230719,093100,2073235730,5540,5540,5540,5530,2625
|
|
20230719,093000,2058714270,5530,5530,5540,5530,303
|
|
20230719,092900,2057035680,5530,5540,5550,5530,3394
|
|
20230719,092800,2038257950,5540,5560,5560,5540,4036
|
|
20230719,092700,2015868270,5570,5570,5570,5560,1919
|
|
20230719,092600,2005184950,5580,5580,5580,5570,239
|
|
20230719,092500,2003852340,5600,5590,5600,5560,1881
|
|
20230719,092400,1993351620,5590,5590,5590,5560,2222
|
|
20230719,092300,1980973900,5570,5570,5570,5560,759
|
|
20230719,092200,1976750070,5560,5550,5570,5550,720
|
|
20230719,092100,1972752840,5550,5550,5570,5550,3655
|
|
20230719,092000,1952464180,5550,5540,5550,5540,3359
|
|
20230719,091900,1933839770,5520,5540,5540,5520,942
|
|
20230719,091800,1928631930,5540,5520,5540,5510,3264
|
|
20230719,091700,1910637440,5520,5550,5550,5510,8443
|
|
20230719,091600,1863997660,5550,5550,5550,5530,848
|
|
20230719,091500,1859303680,5520,5540,5540,5510,11098
|
|
20230719,091400,1797966540,5540,5560,5560,5530,12768
|
|
20230719,091300,1727133280,5570,5600,5600,5560,9309
|
|
20230719,091200,1675246630,5580,5590,5600,5570,5808
|
|
20230719,091100,1642816670,5580,5640,5640,5560,26952
|
|
20230719,091000,1491734100,5640,5680,5690,5640,13284
|
|
20230719,090900,1416569930,5690,5700,5710,5680,9705
|
|
20230719,090800,1361333700,5700,5680,5720,5680,8341
|
|
20230719,090700,1313769220,5690,5740,5740,5690,8200
|
|
20230719,090600,1266949560,5730,5690,5730,5680,6539
|
|
20230719,090500,1229665860,5690,5770,5770,5690,24038
|
|
20230719,090400,1091527390,5780,5700,5800,5660,48078
|
|
20230719,090300,814945930,5740,5670,5750,5620,34169
|
|
20230719,090200,620297720,5680,5700,5730,5660,34812
|
|
20230719,090100,421927960,5700,5610,5700,5580,24683
|
|
20230719,090000,282649240,5660,5600,5700,5580,50153
|