669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,200600,1020838695,3610,3610,3610,3610,4268
|
|
20230719,200500,1020838695,3610,3610,3610,3610,0
|
|
20230719,200400,1020838695,3610,3610,3610,3610,0
|
|
20230719,200300,1020838695,3610,3610,3610,3610,0
|
|
20230719,200200,1020838695,3610,3610,3610,3610,0
|
|
20230719,200100,1020838695,3610,3610,3610,3610,0
|
|
20230719,200000,1020838695,3610,3610,3610,3610,0
|
|
20230719,195900,1020838695,3610,3610,3610,3610,0
|
|
20230719,195800,1020838695,3610,3610,3610,3610,0
|
|
20230719,195700,1020838695,3610,3610,3610,3610,0
|
|
20230719,195600,1020838695,3610,3610,3610,3610,0
|
|
20230719,195500,1020838695,3610,3610,3610,3610,0
|
|
20230719,195400,1020838695,3610,3610,3610,3610,0
|
|
20230719,195300,1020838695,3610,3610,3610,3610,0
|
|
20230719,195200,1020838695,3610,3610,3610,3610,0
|
|
20230719,195100,1020838695,3610,3610,3610,3610,0
|
|
20230719,195000,1020838695,3610,3610,3610,3610,0
|
|
20230719,194900,1020838695,3610,3610,3610,3610,0
|
|
20230719,194800,1020838695,3610,3610,3610,3610,0
|
|
20230719,194700,1020838695,3610,3610,3610,3610,0
|
|
20230719,194600,1020838695,3610,3610,3610,3610,0
|
|
20230719,194500,1020838695,3610,3610,3610,3610,0
|
|
20230719,194400,1020838695,3610,3610,3610,3610,0
|
|
20230719,194300,1020838695,3610,3610,3610,3610,0
|
|
20230719,194200,1020838695,3610,3610,3610,3610,0
|
|
20230719,194100,1020838695,3610,3610,3610,3610,0
|
|
20230719,194000,1020838695,3610,3610,3610,3610,0
|
|
20230719,193900,1020838695,3610,3610,3610,3610,0
|
|
20230719,193800,1020838695,3610,3610,3610,3610,0
|
|
20230719,193700,1020838695,3610,3610,3610,3610,0
|
|
20230719,193600,1020838695,3610,3610,3610,3610,4268
|
|
20230719,193500,1020838695,3610,3610,3610,3610,0
|
|
20230719,193400,1020838695,3610,3610,3610,3610,0
|
|
20230719,193300,1020838695,3610,3610,3610,3610,0
|
|
20230719,193200,1020838695,3610,3610,3610,3610,0
|
|
20230719,193100,1020838695,3610,3610,3610,3610,0
|
|
20230719,193000,1020838695,3610,3610,3610,3610,0
|
|
20230719,192900,1020838695,3610,3610,3610,3610,0
|
|
20230719,192800,1020838695,3610,3610,3610,3610,0
|
|
20230719,192700,1020838695,3610,3610,3610,3610,0
|
|
20230719,192600,1020838695,3610,3610,3610,3610,0
|
|
20230719,192500,1020838695,3610,3610,3610,3610,0
|
|
20230719,192400,1020838695,3610,3610,3610,3610,0
|
|
20230719,192300,1020838695,3610,3610,3610,3610,0
|
|
20230719,192200,1020838695,3610,3610,3610,3610,0
|
|
20230719,192100,1020838695,3610,3610,3610,3610,0
|
|
20230719,192000,1020838695,3610,3610,3610,3610,0
|
|
20230719,191900,1020838695,3610,3610,3610,3610,0
|
|
20230719,191800,1020838695,3610,3610,3610,3610,0
|
|
20230719,191700,1020838695,3610,3610,3610,3610,0
|
|
20230719,191600,1020838695,3610,3610,3610,3610,0
|
|
20230719,191500,1020838695,3610,3610,3610,3610,0
|
|
20230719,191400,1020838695,3610,3610,3610,3610,0
|
|
20230719,191300,1020838695,3610,3610,3610,3610,0
|
|
20230719,191200,1020838695,3610,3610,3610,3610,0
|
|
20230719,191100,1020838695,3610,3610,3610,3610,0
|
|
20230719,191000,1020838695,3610,3610,3610,3610,0
|
|
20230719,190900,1020838695,3610,3610,3610,3610,0
|
|
20230719,190800,1020838695,3610,3610,3610,3610,0
|
|
20230719,190700,1020838695,3610,3610,3610,3610,0
|
|
20230719,190600,1020838695,3610,3610,3610,3610,4268
|
|
20230719,190500,1020838695,3610,3610,3610,3610,0
|
|
20230719,190400,1020838695,3610,3610,3610,3610,0
|
|
20230719,190300,1020838695,3610,3610,3610,3610,0
|
|
20230719,190200,1020838695,3610,3610,3610,3610,0
|
|
20230719,190100,1020838695,3610,3610,3610,3610,0
|
|
20230719,190000,1020838695,3610,3610,3610,3610,0
|
|
20230719,185900,1020838695,3610,3610,3610,3610,0
|
|
20230719,185800,1020838695,3610,3610,3610,3610,0
|
|
20230719,185700,1020838695,3610,3610,3610,3610,0
|
|
20230719,185600,1020838695,3610,3610,3610,3610,0
|
|
20230719,185500,1020838695,3610,3610,3610,3610,0
|
|
20230719,185400,1020838695,3610,3610,3610,3610,0
|
|
20230719,185300,1020838695,3610,3610,3610,3610,0
|
|
20230719,185200,1020838695,3610,3610,3610,3610,0
|
|
20230719,185100,1020838695,3610,3610,3610,3610,0
|
|
20230719,185000,1020838695,3610,3610,3610,3610,0
|
|
20230719,184900,1020838695,3610,3610,3610,3610,0
|
|
20230719,184800,1020838695,3610,3610,3610,3610,0
|
|
20230719,184700,1020838695,3610,3610,3610,3610,0
|
|
20230719,184600,1020838695,3610,3610,3610,3610,0
|
|
20230719,184500,1020838695,3610,3610,3610,3610,0
|
|
20230719,184400,1020838695,3610,3610,3610,3610,0
|
|
20230719,184300,1020838695,3610,3610,3610,3610,0
|
|
20230719,184200,1020838695,3610,3610,3610,3610,0
|
|
20230719,184100,1020838695,3610,3610,3610,3610,0
|
|
20230719,184000,1020838695,3610,3610,3610,3610,0
|
|
20230719,183900,1020838695,3610,3610,3610,3610,0
|
|
20230719,183800,1020838695,3610,3610,3610,3610,0
|
|
20230719,183700,1020838695,3610,3610,3610,3610,0
|
|
20230719,183600,1020838695,3610,3610,3610,3610,4268
|
|
20230719,183500,1020838695,3610,3610,3610,3610,0
|
|
20230719,183400,1020838695,3610,3610,3610,3610,0
|
|
20230719,183300,1020838695,3610,3610,3610,3610,0
|
|
20230719,183200,1020838695,3610,3610,3610,3610,0
|
|
20230719,183100,1020838695,3610,3610,3610,3610,0
|
|
20230719,183000,1020838695,3610,3610,3610,3610,0
|
|
20230719,182900,1020838695,3610,3610,3610,3610,0
|
|
20230719,182800,1020838695,3610,3610,3610,3610,0
|
|
20230719,182700,1020838695,3610,3610,3610,3610,0
|
|
20230719,182600,1020838695,3610,3610,3610,3610,0
|
|
20230719,182500,1020838695,3610,3610,3610,3610,0
|
|
20230719,182400,1020838695,3610,3610,3610,3610,0
|
|
20230719,182300,1020838695,3610,3610,3610,3610,0
|
|
20230719,182200,1020838695,3610,3610,3610,3610,0
|
|
20230719,182100,1020838695,3610,3610,3610,3610,0
|
|
20230719,182000,1020838695,3610,3610,3610,3610,0
|
|
20230719,181900,1020838695,3610,3610,3610,3610,0
|
|
20230719,181800,1020838695,3610,3610,3610,3610,0
|
|
20230719,181700,1020838695,3610,3610,3610,3610,0
|
|
20230719,181600,1020838695,3610,3610,3610,3610,0
|
|
20230719,181500,1020838695,3610,3610,3610,3610,0
|
|
20230719,181400,1020838695,3610,3610,3610,3610,0
|
|
20230719,181300,1020838695,3610,3610,3610,3610,0
|
|
20230719,181200,1020838695,3610,3610,3610,3610,0
|
|
20230719,181100,1020838695,3610,3610,3610,3610,0
|
|
20230719,181000,1020838695,3610,3610,3610,3610,0
|
|
20230719,180900,1020838695,3610,3610,3610,3610,0
|
|
20230719,180800,1020838695,3610,3610,3610,3610,0
|
|
20230719,180700,1020838695,3610,3610,3610,3610,0
|
|
20230719,180600,1020838695,3610,3610,3610,3610,4268
|
|
20230719,180500,1020838695,3610,3610,3610,3610,0
|
|
20230719,180400,1020838695,3610,3610,3610,3610,0
|
|
20230719,180300,1020838695,3610,3610,3610,3610,0
|
|
20230719,180200,1020838695,3610,3610,3610,3610,0
|
|
20230719,180100,1020838695,3610,3610,3610,3610,0
|
|
20230719,180000,1020838695,3610,3610,3610,3610,0
|
|
20230719,175900,1020838695,3610,3610,3610,3610,0
|
|
20230719,175800,1020838695,3610,3610,3610,3610,0
|
|
20230719,175700,1020838695,3610,3610,3610,3610,0
|
|
20230719,175600,1020838695,3610,3610,3610,3610,0
|
|
20230719,175500,1020838695,3610,3610,3610,3610,0
|
|
20230719,175400,1020838695,3610,3610,3610,3610,0
|
|
20230719,175300,1020838695,3610,3610,3610,3610,0
|
|
20230719,175200,1020838695,3610,3610,3610,3610,0
|
|
20230719,175100,1020838695,3610,3610,3610,3610,0
|
|
20230719,175000,1020838695,3610,3610,3610,3610,0
|
|
20230719,174900,1020838695,3610,3610,3610,3610,0
|
|
20230719,174800,1020838695,3610,3610,3610,3610,0
|
|
20230719,174700,1020838695,3610,3610,3610,3610,0
|
|
20230719,174600,1020838695,3610,3610,3610,3610,0
|
|
20230719,174500,1020838695,3610,3610,3610,3610,0
|
|
20230719,174400,1020838695,3610,3610,3610,3610,0
|
|
20230719,174300,1020838695,3610,3610,3610,3610,0
|
|
20230719,174200,1020838695,3610,3610,3610,3610,0
|
|
20230719,174100,1020838695,3610,3610,3610,3610,0
|
|
20230719,174000,1020838695,3610,3610,3610,3610,0
|
|
20230719,173900,1020838695,3610,3610,3610,3610,0
|
|
20230719,173800,1020838695,3610,3610,3610,3610,0
|
|
20230719,173700,1020838695,3610,3610,3610,3610,0
|
|
20230719,173600,1020838695,3610,3610,3610,3610,4268
|
|
20230719,173500,1020838695,3610,3610,3610,3610,0
|
|
20230719,173400,1020838695,3610,3610,3610,3610,0
|
|
20230719,173300,1020838695,3610,3610,3610,3610,0
|
|
20230719,173200,1020838695,3610,3610,3610,3610,0
|
|
20230719,173100,1020838695,3610,3610,3610,3610,0
|
|
20230719,173000,1020838695,3610,3610,3610,3610,0
|
|
20230719,172900,1020838695,3610,3610,3610,3610,0
|
|
20230719,172800,1020838695,3610,3610,3610,3610,0
|
|
20230719,172700,1020838695,3610,3610,3610,3610,0
|
|
20230719,172600,1020838695,3610,3610,3610,3610,0
|
|
20230719,172500,1020838695,3610,3610,3610,3610,0
|
|
20230719,172400,1020838695,3610,3610,3610,3610,0
|
|
20230719,172300,1020838695,3610,3610,3610,3610,0
|
|
20230719,172200,1020838695,3610,3610,3610,3610,0
|
|
20230719,172100,1020838695,3610,3610,3610,3610,0
|
|
20230719,172000,1020838695,3610,3610,3610,3610,0
|
|
20230719,171900,1020838695,3610,3610,3610,3610,0
|
|
20230719,171800,1020838695,3610,3610,3610,3610,0
|
|
20230719,171700,1020838695,3610,3610,3610,3610,0
|
|
20230719,171600,1020838695,3610,3610,3610,3610,0
|
|
20230719,171500,1020838695,3610,3610,3610,3610,0
|
|
20230719,171400,1020838695,3610,3610,3610,3610,0
|
|
20230719,171300,1020838695,3610,3610,3610,3610,0
|
|
20230719,171200,1020838695,3610,3610,3610,3610,0
|
|
20230719,171100,1020838695,3610,3610,3610,3610,0
|
|
20230719,171000,1020838695,3610,3610,3610,3610,0
|
|
20230719,170900,1020838695,3610,3610,3610,3610,0
|
|
20230719,170800,1020838695,3610,3610,3610,3610,0
|
|
20230719,170700,1020838695,3610,3610,3610,3610,0
|
|
20230719,170600,1020838695,3610,3610,3610,3610,4268
|
|
20230719,170500,1020838695,3610,3610,3610,3610,0
|
|
20230719,170400,1020838695,3610,3610,3610,3610,0
|
|
20230719,170300,1020838695,3610,3610,3610,3610,0
|
|
20230719,170200,1020838695,3610,3610,3610,3610,0
|
|
20230719,170100,1020838695,3610,3610,3610,3610,0
|
|
20230719,170000,1020838695,3610,3610,3610,3610,0
|
|
20230719,165900,1020838695,3610,3610,3610,3610,0
|
|
20230719,165800,1020838695,3610,3610,3610,3610,0
|
|
20230719,165700,1020838695,3610,3610,3610,3610,0
|
|
20230719,165600,1020838695,3610,3610,3610,3610,0
|
|
20230719,165500,1020838695,3610,3610,3610,3610,0
|
|
20230719,165400,1020838695,3610,3610,3610,3610,0
|
|
20230719,165300,1020838695,3610,3610,3610,3610,0
|
|
20230719,165200,1020838695,3610,3610,3610,3610,0
|
|
20230719,165100,1020838695,3610,3610,3610,3610,0
|
|
20230719,165000,1020838695,3610,3610,3610,3610,0
|
|
20230719,164900,1020838695,3610,3610,3610,3610,0
|
|
20230719,164800,1020838695,3610,3610,3610,3610,0
|
|
20230719,164700,1020838695,3610,3610,3610,3610,0
|
|
20230719,164600,1020838695,3610,3610,3610,3610,0
|
|
20230719,164500,1020838695,3610,3610,3610,3610,0
|
|
20230719,164400,1020838695,3610,3610,3610,3610,0
|
|
20230719,164300,1020838695,3610,3610,3610,3610,0
|
|
20230719,164200,1020838695,3610,3610,3610,3610,0
|
|
20230719,164100,1020838695,3610,3610,3610,3610,0
|
|
20230719,164000,1020838695,3610,3610,3610,3610,0
|
|
20230719,163900,1020838695,3610,3610,3610,3610,0
|
|
20230719,163800,1020838695,3610,3610,3610,3610,0
|
|
20230719,163700,1020838695,3610,3610,3610,3610,0
|
|
20230719,163600,1020838695,3610,3610,3610,3610,4268
|
|
20230719,163500,1020838695,3610,3610,3610,3610,0
|
|
20230719,163400,1020838695,3610,3610,3610,3610,0
|
|
20230719,163300,1020838695,3610,3610,3610,3610,0
|
|
20230719,163200,1020838695,3610,3610,3610,3610,0
|
|
20230719,163100,1020838695,3610,3610,3610,3610,0
|
|
20230719,163000,1020838695,3610,3610,3610,3610,0
|
|
20230719,162900,1020838695,3610,3610,3610,3610,0
|
|
20230719,162800,1020838695,3610,3610,3610,3610,0
|
|
20230719,162700,1020838695,3610,3610,3610,3610,0
|
|
20230719,162600,1020838695,3610,3610,3610,3610,0
|
|
20230719,162500,1020838695,3610,3610,3610,3610,0
|
|
20230719,162400,1020838695,3610,3610,3610,3610,0
|
|
20230719,162300,1020838695,3610,3610,3610,3610,0
|
|
20230719,162200,1020838695,3610,3610,3610,3610,0
|
|
20230719,162100,1020838695,3610,3610,3610,3610,0
|
|
20230719,162000,1020838695,3610,3610,3610,3610,0
|
|
20230719,161900,1020838695,3610,3610,3610,3610,0
|
|
20230719,161800,1020838695,3610,3610,3610,3610,0
|
|
20230719,161700,1020838695,3610,3610,3610,3610,0
|
|
20230719,161600,1020838695,3610,3610,3610,3610,0
|
|
20230719,161500,1020838695,3610,3610,3610,3610,0
|
|
20230719,161400,1020838695,3610,3610,3610,3610,0
|
|
20230719,161300,1020838695,3610,3610,3610,3610,0
|
|
20230719,161200,1020838695,3610,3610,3610,3610,0
|
|
20230719,161100,1020838695,3610,3610,3610,3610,0
|
|
20230719,161000,1020838695,3610,3610,3610,3610,0
|
|
20230719,160900,1020838695,3610,3610,3610,3610,0
|
|
20230719,160800,1020838695,3610,3610,3610,3610,0
|
|
20230719,160700,1020838695,3610,3610,3610,3610,0
|
|
20230719,160600,1020838695,3610,3610,3610,3610,4268
|
|
20230719,160500,1020838695,3610,3610,3610,3610,0
|
|
20230719,160400,1020838695,3610,3610,3610,3610,0
|
|
20230719,160300,1020838695,3610,3610,3610,3610,0
|
|
20230719,160200,1020838695,3610,3610,3610,3610,0
|
|
20230719,160100,1020838695,3610,3610,3610,3610,0
|
|
20230719,160000,1020838695,3610,3610,3610,3610,0
|
|
20230719,155900,1020838695,3610,3610,3610,3610,0
|
|
20230719,155800,1020838695,3610,3610,3610,3610,0
|
|
20230719,155700,1020838695,3610,3610,3610,3610,0
|
|
20230719,155600,1020838695,3610,3610,3610,3610,0
|
|
20230719,155500,1020838695,3610,3610,3610,3610,0
|
|
20230719,155400,1020838695,3610,3610,3610,3610,0
|
|
20230719,155300,1020838695,3610,3610,3610,3610,0
|
|
20230719,155200,1020838695,3610,3610,3610,3610,0
|
|
20230719,155100,1020838695,3610,3610,3610,3610,0
|
|
20230719,155000,1020838695,3610,3610,3610,3610,0
|
|
20230719,154900,1020838695,3610,3610,3610,3610,0
|
|
20230719,154800,1020838695,3610,3610,3610,3610,0
|
|
20230719,154700,1020838695,3610,3610,3610,3610,0
|
|
20230719,154600,1020838695,3610,3610,3610,3610,0
|
|
20230719,154500,1020838695,3610,3610,3610,3610,0
|
|
20230719,154400,1020838695,3610,3610,3610,3610,0
|
|
20230719,154300,1020838695,3610,3610,3610,3610,0
|
|
20230719,154200,1020838695,3610,3610,3610,3610,0
|
|
20230719,154100,1020838695,3610,3610,3610,3610,0
|
|
20230719,154000,1020838695,3610,3610,3610,3610,0
|
|
20230719,153900,1020838695,3610,3610,3610,3610,0
|
|
20230719,153800,1020838695,3610,3610,3610,3610,0
|
|
20230719,153700,1020838695,3610,3610,3610,3610,0
|
|
20230719,153600,1020838695,3610,3610,3610,3610,4268
|
|
20230719,153500,1020838695,3610,3610,3610,3610,0
|
|
20230719,153400,1020838695,3610,3610,3610,3610,0
|
|
20230719,153300,1020838695,3610,3610,3610,3610,0
|
|
20230719,153200,1020838695,3610,3610,3610,3610,0
|
|
20230719,153100,1020838695,3610,3610,3610,3610,0
|
|
20230719,153000,1020838695,3610,3610,3610,3610,4268
|
|
20230719,152900,1005431215,3610,3610,3610,3610,0
|
|
20230719,152800,1005431215,3610,3610,3610,3610,0
|
|
20230719,152700,1005431215,3610,3610,3610,3610,0
|
|
20230719,152600,1005431215,3610,3610,3610,3610,0
|
|
20230719,152500,1005431215,3610,3610,3610,3610,0
|
|
20230719,152400,1005431215,3610,3610,3610,3610,0
|
|
20230719,152300,1005431215,3610,3610,3610,3610,0
|
|
20230719,152200,1005431215,3610,3610,3610,3610,0
|
|
20230719,152100,1005431215,3610,3610,3610,3610,0
|
|
20230719,152000,1005431215,3610,3610,3610,3610,0
|
|
20230719,151900,1005431215,3610,3615,3615,3605,1582
|
|
20230719,151800,999720790,3615,3615,3615,3615,1
|
|
20230719,151700,999717175,3605,3605,3615,3605,425
|
|
20230719,151600,998184810,3605,3605,3605,3600,1493
|
|
20230719,151500,992808900,3605,3605,3605,3605,597
|
|
20230719,151400,990656715,3605,3605,3605,3605,525
|
|
20230719,151300,988764090,3605,3605,3605,3605,1189
|
|
20230719,151200,984477745,3605,3610,3610,3605,380
|
|
20230719,151100,983107005,3605,3610,3610,3605,207
|
|
20230719,151000,982360270,3605,3605,3605,3605,286
|
|
20230719,150900,981329240,3605,3605,3605,3605,405
|
|
20230719,150800,979869215,3605,3610,3610,3605,221
|
|
20230719,150700,979071985,3605,3605,3610,3605,1353
|
|
20230719,150600,974193920,3605,3605,3605,3605,1210
|
|
20230719,150500,969831870,3605,3605,3605,3605,324
|
|
20230719,150400,968663850,3605,3605,3605,3605,418
|
|
20230719,150300,967156960,3605,3605,3605,3605,423
|
|
20230719,150200,965632045,3605,3605,3605,3605,109
|
|
20230719,150100,965239100,3610,3605,3610,3600,625
|
|
20230719,150000,962986280,3605,3605,3605,3600,227
|
|
20230719,145900,962168515,3610,3615,3615,3610,314
|
|
20230719,145800,961034930,3615,3615,3615,3610,128
|
|
20230719,145700,960572755,3610,3615,3615,3610,296
|
|
20230719,145600,959503915,3615,3610,3615,3610,118
|
|
20230719,145500,959077780,3610,3625,3635,3610,651
|
|
20230719,145400,956718080,3610,3620,3620,3610,108
|
|
20230719,145300,956328190,3610,3610,3610,3610,225
|
|
20230719,145200,955515940,3610,3605,3610,3605,261
|
|
20230719,145100,954574280,3605,3610,3610,3605,163
|
|
20230719,145000,953986430,3605,3605,3610,3600,233
|
|
20230719,144900,953146680,3600,3600,3600,3600,409
|
|
20230719,144800,951674280,3600,3600,3610,3600,257
|
|
20230719,144700,950748805,3600,3600,3600,3600,147
|
|
20230719,144600,950219605,3600,3605,3605,3600,194
|
|
20230719,144500,949520780,3605,3605,3605,3605,198
|
|
20230719,144400,948806990,3605,3605,3605,3605,237
|
|
20230719,144300,947952605,3605,3600,3605,3600,155
|
|
20230719,144200,947394600,3600,3600,3600,3600,315
|
|
20230719,144100,946260600,3600,3600,3600,3600,109
|
|
20230719,144000,945868200,3600,3600,3600,3600,225
|
|
20230719,143900,945058200,3605,3600,3605,3600,123
|
|
20230719,143800,944615375,3600,3600,3605,3600,228
|
|
20230719,143700,943794550,3600,3605,3605,3600,110
|
|
20230719,143600,943398545,3600,3605,3605,3600,324
|
|
20230719,143500,942232100,3605,3600,3605,3600,750
|
|
20230719,143400,939531975,3605,3600,3605,3600,124
|
|
20230719,143300,939085565,3600,3605,3605,3600,239
|
|
20230719,143200,938225095,3605,3605,3605,3605,103
|
|
20230719,143100,937853780,3605,3605,3605,3605,384
|
|
20230719,143000,936469460,3605,3605,3605,3605,218
|
|
20230719,142900,935683570,3605,3605,3605,3605,741
|
|
20230719,142800,933012265,3610,3610,3610,3610,38
|
|
20230719,142700,932875085,3610,3610,3610,3610,225
|
|
20230719,142600,932062835,3610,3610,3610,3610,118
|
|
20230719,142500,931636855,3610,3610,3610,3610,223
|
|
20230719,142400,930831825,3610,3610,3610,3610,109
|
|
20230719,142300,930438335,3615,3610,3615,3610,147
|
|
20230719,142200,929907495,3610,3615,3615,3610,493
|
|
20230719,142100,928127195,3610,3610,3610,3610,328
|
|
20230719,142000,926943115,3610,3610,3610,3610,447
|
|
20230719,141900,925329445,3610,3615,3615,3610,549
|
|
20230719,141800,923347380,3610,3615,3615,3610,370
|
|
20230719,141700,922010070,3615,3615,3615,3615,116
|
|
20230719,141600,921590730,3615,3615,3620,3615,481
|
|
20230719,141500,919851910,3615,3620,3625,3615,1608
|
|
20230719,141400,914036840,3620,3625,3625,3620,331
|
|
20230719,141300,912838220,3625,3625,3625,3625,112
|
|
20230719,141200,912432220,3625,3625,3625,3625,225
|
|
20230719,141100,911616595,3630,3630,3630,3630,277
|
|
20230719,141000,910611085,3630,3630,3630,3630,248
|
|
20230719,140900,909710845,3630,3630,3630,3630,106
|
|
20230719,140800,909326065,3630,3630,3630,3630,1
|
|
20230719,140700,909322435,3620,3620,3620,3620,80
|
|
20230719,140600,909032835,3620,3625,3625,3620,2339
|
|
20230719,140500,900565040,3625,3620,3625,3620,679
|
|
20230719,140400,898104560,3625,3625,3625,3625,194
|
|
20230719,140300,897401310,3625,3625,3625,3625,1
|
|
20230719,140200,897397685,3630,3630,3630,3630,203
|
|
20230719,140100,896660795,3630,3630,3630,3630,0
|
|
20230719,140000,896660795,3630,3630,3630,3630,1
|
|
20230719,135900,896657165,3630,3630,3630,3630,0
|
|
20230719,135800,896657165,3630,3630,3630,3630,60
|
|
20230719,135700,896439365,3630,3630,3630,3630,6
|
|
20230719,135600,896417585,3630,3630,3630,3630,8
|
|
20230719,135500,896388545,3630,3630,3630,3630,7
|
|
20230719,135400,896363135,3630,3630,3630,3630,15
|
|
20230719,135300,896308685,3625,3625,3625,3625,0
|
|
20230719,135200,896308685,3625,3625,3625,3625,27
|
|
20230719,135100,896210810,3625,3625,3625,3625,0
|
|
20230719,135000,896210810,3625,3630,3630,3625,1050
|
|
20230719,134900,892404550,3625,3625,3625,3625,55
|
|
20230719,134800,892205175,3625,3625,3625,3625,0
|
|
20230719,134700,892205175,3625,3625,3625,3625,0
|
|
20230719,134600,892205175,3625,3625,3625,3625,0
|
|
20230719,134500,892205175,3625,3630,3630,3625,1326
|
|
20230719,134400,887394450,3630,3630,3630,3630,0
|
|
20230719,134300,887394450,3630,3635,3640,3630,934
|
|
20230719,134200,884001100,3640,3635,3640,3635,2
|
|
20230719,134100,883993825,3630,3630,3630,3630,50
|
|
20230719,134000,883812325,3640,3625,3640,3625,2
|
|
20230719,133900,883805060,3630,3625,3630,3625,42
|
|
20230719,133800,883652805,3640,3640,3640,3640,0
|
|
20230719,133700,883652805,3640,3625,3640,3625,2
|
|
20230719,133600,883645540,3635,3635,3635,3635,151
|
|
20230719,133500,883096655,3635,3635,3635,3635,15
|
|
20230719,133400,883042130,3635,3615,3635,3615,2
|
|
20230719,133300,883034880,3615,3620,3620,3615,991
|
|
20230719,133200,879452315,3635,3620,3635,3615,91
|
|
20230719,133100,879123050,3620,3620,3620,3620,418
|
|
20230719,133000,877609890,3630,3620,3630,3620,2
|
|
20230719,132900,877602640,3620,3620,3620,3620,0
|
|
20230719,132800,877602640,3620,3625,3625,3620,3983
|
|
20230719,132700,863182680,3630,3635,3640,3630,1089
|
|
20230719,132600,859221545,3640,3635,3640,3635,180
|
|
20230719,132500,858566500,3650,3650,3650,3650,0
|
|
20230719,132400,858566500,3650,3650,3650,3650,27
|
|
20230719,132300,858467950,3655,3655,3655,3655,0
|
|
20230719,132200,858467950,3655,3655,3655,3655,0
|
|
20230719,132100,858467950,3655,3655,3655,3655,0
|
|
20230719,132000,858467950,3655,3655,3655,3655,0
|
|
20230719,131900,858467950,3655,3655,3655,3655,0
|
|
20230719,131800,858467950,3655,3635,3655,3635,2
|
|
20230719,131700,858460660,3635,3635,3665,3635,5
|
|
20230719,131600,858442425,3635,3640,3640,3635,28
|
|
20230719,131500,858340510,3645,3650,3650,3645,344
|
|
20230719,131400,857086410,3660,3660,3660,3655,201
|
|
20230719,131300,856351145,3665,3655,3665,3655,135
|
|
20230719,131200,855856960,3675,3635,3675,3635,2026
|
|
20230719,131100,848439240,3630,3630,3630,3630,1
|
|
20230719,131000,848435610,3635,3635,3635,3635,0
|
|
20230719,130900,848435610,3635,3635,3635,3635,203
|
|
20230719,130800,847697705,3640,3635,3640,3635,300
|
|
20230719,130700,846607200,3625,3625,3635,3620,534
|
|
20230719,130600,844672230,3625,3630,3635,3625,380
|
|
20230719,130500,843294475,3635,3630,3635,3630,2
|
|
20230719,130400,843287210,3630,3630,3630,3630,0
|
|
20230719,130300,843287210,3630,3630,3630,3630,5
|
|
20230719,130200,843269060,3630,3630,3630,3630,93
|
|
20230719,130100,842931470,3635,3635,3635,3635,662
|
|
20230719,130000,840525100,3635,3640,3640,3635,89
|
|
20230719,125900,840201550,3640,3640,3640,3640,137
|
|
20230719,125800,839702870,3635,3640,3640,3635,90
|
|
20230719,125700,839375580,3645,3635,3645,3635,2
|
|
20230719,125600,839368300,3630,3635,3635,3630,70
|
|
20230719,125500,839114125,3635,3635,3635,3635,2
|
|
20230719,125400,839106855,3635,3635,3635,3635,56
|
|
20230719,125300,838903295,3640,3640,3640,3640,10
|
|
20230719,125200,838866895,3650,3655,3655,3650,938
|
|
20230719,125100,835440405,3655,3655,3655,3655,683
|
|
20230719,125000,832944040,3655,3645,3655,3645,161
|
|
20230719,124900,832356585,3655,3655,3655,3655,6
|
|
20230719,124800,832334655,3655,3645,3655,3645,23
|
|
20230719,124700,832250640,3655,3645,3655,3635,1658
|
|
20230719,124600,826221805,3655,3660,3660,3655,16
|
|
20230719,124500,826163250,3670,3670,3670,3670,23
|
|
20230719,124400,826078840,3670,3650,3670,3645,1615
|
|
20230719,124300,820191305,3650,3670,3670,3650,2440
|
|
20230719,124200,811277700,3665,3675,3675,3665,172
|
|
20230719,124100,810646215,3670,3670,3670,3670,138
|
|
20230719,124000,810139755,3665,3675,3675,3660,1236
|
|
20230719,123900,805600700,3675,3675,3675,3675,356
|
|
20230719,123800,804292400,3675,3680,3680,3675,1945
|
|
20230719,123700,797134905,3680,3685,3685,3675,4221
|
|
20230719,123600,781602300,3680,3685,3685,3680,497
|
|
20230719,123500,779771625,3685,3690,3690,3685,5038
|
|
20230719,123400,761181435,3690,3705,3705,3690,77
|
|
20230719,123300,760897205,3705,3695,3705,3695,1221
|
|
20230719,123200,756375245,3700,3690,3700,3690,970
|
|
20230719,123100,752788285,3685,3695,3695,3685,2224
|
|
20230719,123000,744587795,3695,3690,3695,3690,100
|
|
20230719,122900,744218395,3695,3695,3695,3695,0
|
|
20230719,122800,744218395,3695,3690,3695,3685,360
|
|
20230719,122700,742890065,3690,3685,3690,3685,436
|
|
20230719,122600,741283255,3685,3695,3695,3685,892
|
|
20230719,122500,737996225,3695,3695,3695,3685,1115
|
|
20230719,122400,733877670,3695,3705,3715,3695,11179
|
|
20230719,122300,692473375,3710,3680,3710,3680,18695
|
|
20230719,122200,623412265,3675,3665,3680,3665,7776
|
|
20230719,122100,594853780,3665,3645,3665,3645,2074
|
|
20230719,122000,587267320,3645,3635,3655,3635,15318
|
|
20230719,121900,531452735,3630,3630,3630,3630,105
|
|
20230719,121800,531071585,3630,3620,3630,3620,1997
|
|
20230719,121700,523822485,3630,3625,3630,3625,3805
|
|
20230719,121600,510012910,3625,3625,3625,3625,720
|
|
20230719,121500,507402910,3625,3625,3625,3625,280
|
|
20230719,121400,506387910,3625,3625,3625,3625,1448
|
|
20230719,121300,501138910,3625,3625,3625,3625,0
|
|
20230719,121200,501138910,3625,3625,3625,3625,0
|
|
20230719,121100,501138910,3625,3625,3625,3625,34
|
|
20230719,121000,501015660,3625,3625,3625,3615,101
|
|
20230719,120900,500649835,3625,3630,3630,3625,57
|
|
20230719,120800,500443075,3630,3630,3630,3630,0
|
|
20230719,120700,500443075,3630,3630,3630,3630,100
|
|
20230719,120600,500080075,3630,3620,3630,3620,1074
|
|
20230719,120500,496184050,3625,3625,3625,3625,10
|
|
20230719,120400,496147800,3630,3630,3630,3630,10
|
|
20230719,120300,496111500,3630,3620,3630,3620,2281
|
|
20230719,120200,487843225,3625,3615,3625,3610,2105
|
|
20230719,120100,480235655,3615,3615,3615,3615,0
|
|
20230719,120000,480235655,3615,3615,3615,3615,0
|
|
20230719,115900,480235655,3615,3615,3615,3615,0
|
|
20230719,115800,480235655,3615,3615,3615,3615,0
|
|
20230719,115700,480235655,3615,3615,3615,3615,5
|
|
20230719,115600,480217580,3615,3615,3615,3615,1
|
|
20230719,115500,480213965,3610,3610,3610,3610,100
|
|
20230719,115400,479852965,3610,3610,3610,3610,50
|
|
20230719,115300,479672465,3610,3610,3610,3610,11
|
|
20230719,115200,479632755,3615,3615,3615,3615,687
|
|
20230719,115100,477149250,3615,3615,3615,3615,1507
|
|
20230719,115000,471701445,3615,3615,3620,3615,1586
|
|
20230719,114900,465967655,3615,3615,3615,3615,332
|
|
20230719,114800,464767475,3615,3610,3615,3610,14
|
|
20230719,114700,464716930,3620,3620,3620,3620,151
|
|
20230719,114600,464170310,3620,3620,3620,3600,438
|
|
20230719,114500,462590130,3600,3620,3620,3600,162
|
|
20230719,114400,462004170,3625,3595,3625,3595,17619
|
|
20230719,114300,398478405,3590,3590,3590,3590,27
|
|
20230719,114200,398381475,3595,3595,3595,3595,408
|
|
20230719,114100,396914715,3595,3595,3595,3590,89
|
|
20230719,114000,396595110,3595,3595,3595,3595,1
|
|
20230719,113900,396591515,3595,3595,3595,3595,0
|
|
20230719,113800,396591515,3595,3595,3595,3595,0
|
|
20230719,113700,396591515,3595,3590,3595,3590,1022
|
|
20230719,113600,392922025,3595,3590,3595,3590,107
|
|
20230719,113500,392537860,3595,3595,3595,3595,0
|
|
20230719,113400,392537860,3595,3595,3595,3595,50
|
|
20230719,113300,392358110,3595,3595,3595,3595,0
|
|
20230719,113200,392358110,3595,3595,3595,3595,1
|
|
20230719,113100,392354515,3595,3580,3595,3580,301
|
|
20230719,113000,391276485,3595,3590,3595,3590,279
|
|
20230719,112900,390273900,3590,3590,3590,3590,8
|
|
20230719,112800,390245180,3590,3590,3590,3590,61
|
|
20230719,112700,390026190,3595,3575,3595,3575,927
|
|
20230719,112600,386706410,3580,3575,3580,3575,330
|
|
20230719,112500,385526470,3575,3575,3575,3575,0
|
|
20230719,112400,385526470,3575,3575,3575,3575,89
|
|
20230719,112300,385208295,3575,3575,3575,3575,1
|
|
20230719,112200,385204720,3575,3575,3575,3575,0
|
|
20230719,112100,385204720,3575,3575,3575,3575,0
|
|
20230719,112000,385204720,3575,3570,3575,3570,1043
|
|
20230719,111900,381480805,3575,3575,3575,3575,0
|
|
20230719,111800,381480805,3575,3575,3575,3575,0
|
|
20230719,111700,381480805,3575,3570,3575,3570,248
|
|
20230719,111600,380595205,3580,3580,3580,3580,0
|
|
20230719,111500,380595205,3580,3580,3580,3580,0
|
|
20230719,111400,380595205,3580,3580,3580,3580,0
|
|
20230719,111300,380595205,3580,3580,3580,3580,0
|
|
20230719,111200,380595205,3580,3570,3580,3570,33
|
|
20230719,111100,380477365,3580,3570,3580,3570,220
|
|
20230719,111000,379691745,3570,3570,3570,3570,1
|
|
20230719,110900,379688175,3580,3580,3580,3570,560
|
|
20230719,110800,377687210,3580,3580,3580,3580,12
|
|
20230719,110700,377644250,3580,3580,3580,3580,0
|
|
20230719,110600,377644250,3580,3580,3580,3580,44
|
|
20230719,110500,377486730,3575,3575,3575,3575,1
|
|
20230719,110400,377483155,3575,3575,3575,3575,17
|
|
20230719,110300,377422380,3580,3580,3580,3580,0
|
|
20230719,110200,377422380,3580,3575,3580,3575,373
|
|
20230719,110100,376088725,3580,3580,3580,3580,0
|
|
20230719,110000,376088725,3580,3580,3580,3580,0
|
|
20230719,105900,376088725,3580,3580,3580,3580,0
|
|
20230719,105800,376088725,3580,3580,3580,3580,10
|
|
20230719,105700,376052925,3580,3580,3580,3580,162
|
|
20230719,105600,375472965,3595,3595,3595,3595,34
|
|
20230719,105500,375350735,3595,3595,3595,3595,0
|
|
20230719,105400,375350735,3595,3595,3595,3595,0
|
|
20230719,105300,375350735,3595,3595,3595,3595,0
|
|
20230719,105200,375350735,3595,3580,3595,3580,228
|
|
20230719,105100,374534240,3595,3595,3595,3595,0
|
|
20230719,105000,374534240,3595,3580,3595,3580,5141
|
|
20230719,104900,356124045,3585,3590,3595,3585,292
|
|
20230719,104800,355076765,3595,3595,3595,3595,11
|
|
20230719,104700,355037220,3595,3590,3595,3590,193
|
|
20230719,104600,354344335,3600,3600,3600,3600,0
|
|
20230719,104500,354344335,3600,3600,3600,3600,2
|
|
20230719,104400,354337135,3600,3590,3600,3590,36
|
|
20230719,104300,354207795,3600,3600,3600,3600,0
|
|
20230719,104200,354207795,3600,3600,3600,3600,61
|
|
20230719,104100,353988195,3600,3600,3600,3600,40
|
|
20230719,104000,353844195,3600,3585,3600,3585,368
|
|
20230719,103900,352524585,3585,3600,3600,3585,148
|
|
20230719,103800,351992770,3600,3595,3600,3590,142
|
|
20230719,103700,351482945,3590,3590,3590,3590,0
|
|
20230719,103600,351482945,3590,3590,3590,3590,0
|
|
20230719,103500,351482945,3590,3590,3590,3590,0
|
|
20230719,103400,351482945,3590,3590,3590,3590,0
|
|
20230719,103300,351482945,3590,3590,3590,3590,0
|
|
20230719,103200,351482945,3590,3595,3595,3590,65
|
|
20230719,103100,351249510,3600,3595,3600,3595,166
|
|
20230719,103000,350652710,3600,3600,3600,3600,0
|
|
20230719,102900,350652710,3600,3600,3600,3600,0
|
|
20230719,102800,350652710,3600,3595,3600,3595,443
|
|
20230719,102700,349060065,3595,3590,3595,3590,802
|
|
20230719,102600,346179625,3595,3595,3595,3595,0
|
|
20230719,102500,346179625,3595,3590,3595,3585,155
|
|
20230719,102400,345623070,3585,3585,3585,3585,805
|
|
20230719,102300,342737145,3585,3585,3585,3585,10
|
|
20230719,102200,342701295,3585,3585,3585,3575,220
|
|
20230719,102100,341913595,3585,3575,3585,3575,8
|
|
20230719,102000,341884985,3575,3575,3575,3575,0
|
|
20230719,101900,341884985,3575,3575,3575,3575,0
|
|
20230719,101800,341884985,3575,3575,3575,3575,2
|
|
20230719,101700,341877835,3585,3575,3585,3570,1641
|
|
20230719,101600,336012870,3575,3580,3585,3575,1501
|
|
20230719,101500,330640180,3580,3585,3585,3580,7
|
|
20230719,101400,330615115,3585,3585,3585,3585,57
|
|
20230719,101300,330410770,3575,3575,3575,3570,30
|
|
20230719,101200,330303570,3575,3575,3575,3575,0
|
|
20230719,101100,330303570,3575,3575,3575,3575,0
|
|
20230719,101000,330303570,3575,3570,3575,3570,808
|
|
20230719,100900,327418960,3570,3560,3570,3560,1232
|
|
20230719,100800,323032265,3560,3560,3560,3560,20
|
|
20230719,100700,322961065,3565,3565,3565,3565,0
|
|
20230719,100600,322961065,3565,3560,3565,3560,13
|
|
20230719,100500,322914780,3560,3555,3560,3545,4675
|
|
20230719,100400,306319365,3560,3560,3560,3560,201
|
|
20230719,100300,305603805,3565,3565,3570,3565,1241
|
|
20230719,100200,301179620,3570,3570,3570,3570,0
|
|
20230719,100100,301179620,3570,3570,3570,3570,50
|
|
20230719,100000,301001120,3565,3570,3570,3565,87
|
|
20230719,095900,300690780,3570,3560,3570,3560,1697
|
|
20230719,095800,294639125,3560,3555,3560,3555,2038
|
|
20230719,095700,287393795,3560,3565,3565,3560,410
|
|
20230719,095600,285934190,3570,3570,3570,3570,0
|
|
20230719,095500,285934190,3570,3570,3570,3570,0
|
|
20230719,095400,285934190,3570,3560,3570,3560,305
|
|
20230719,095300,284848270,3560,3565,3565,3560,124
|
|
20230719,095200,284406215,3570,3565,3570,3565,434
|
|
20230719,095100,282858930,3570,3570,3570,3570,30
|
|
20230719,095000,282751830,3570,3570,3570,3570,27
|
|
20230719,094900,282655440,3575,3575,3575,3575,0
|
|
20230719,094800,282655440,3575,3575,3575,3575,0
|
|
20230719,094700,282655440,3575,3590,3590,3570,2081
|
|
20230719,094600,275217420,3590,3590,3590,3590,0
|
|
20230719,094500,275217420,3590,3590,3590,3590,704
|
|
20230719,094400,272690060,3605,3605,3605,3590,3566
|
|
20230719,094300,259872475,3610,3605,3610,3605,39
|
|
20230719,094200,259731875,3610,3605,3610,3605,18
|
|
20230719,094100,259666970,3610,3600,3615,3600,254
|
|
20230719,094000,258751975,3605,3605,3605,3600,482
|
|
20230719,093900,257014815,3605,3605,3605,3605,16
|
|
20230719,093800,256957135,3615,3615,3615,3615,389
|
|
20230719,093700,255550900,3615,3610,3615,3610,2303
|
|
20230719,093600,247232375,3605,3620,3620,3605,906
|
|
20230719,093500,243960930,3620,3600,3620,3600,1022
|
|
20230719,093400,240272175,3600,3600,3600,3600,217
|
|
20230719,093300,239490975,3600,3595,3600,3590,902
|
|
20230719,093200,236248140,3595,3590,3595,3570,1463
|
|
20230719,093100,231004100,3590,3590,3590,3590,0
|
|
20230719,093000,231004100,3590,3565,3590,3565,313
|
|
20230719,092900,229881130,3590,3560,3590,3560,3381
|
|
20230719,092800,217749330,3585,3585,3585,3585,6
|
|
20230719,092700,217727820,3585,3585,3585,3560,94
|
|
20230719,092600,217391830,3560,3585,3585,3560,699
|
|
20230719,092500,214902075,3570,3575,3575,3570,26
|
|
20230719,092400,214809250,3590,3575,3590,3570,1003
|
|
20230719,092300,211226820,3590,3575,3590,3575,727
|
|
20230719,092200,208624625,3580,3580,3595,3580,2634
|
|
20230719,092100,199172020,3590,3585,3590,3585,222
|
|
20230719,092000,198376060,3585,3590,3590,3585,186
|
|
20230719,091900,197708325,3590,3590,3590,3590,0
|
|
20230719,091800,197708325,3590,3575,3595,3570,5274
|
|
20230719,091700,178773725,3590,3585,3590,3575,2850
|
|
20230719,091600,168557810,3585,3570,3590,3570,1330
|
|
20230719,091500,163796495,3580,3570,3580,3570,93
|
|
20230719,091400,163464415,3570,3570,3570,3570,319
|
|
20230719,091300,162325585,3550,3550,3550,3550,1
|
|
20230719,091200,162322035,3590,3540,3590,3535,10195
|
|
20230719,091100,126157335,3550,3540,3550,3535,2164
|
|
20230719,091000,118500500,3540,3535,3540,3535,331
|
|
20230719,090900,117329660,3540,3540,3550,3535,1299
|
|
20230719,090800,112734480,3540,3540,3540,3535,3085
|
|
20230719,090700,101822005,3540,3560,3560,3540,1329
|
|
20230719,090600,97113245,3540,3545,3560,3540,6342
|
|
20230719,090500,74647915,3565,3560,3565,3540,3044
|
|
20230719,090400,63832110,3565,3580,3580,3560,1918
|
|
20230719,090300,56991980,3590,3580,3595,3580,553
|
|
20230719,090200,55011755,3595,3555,3595,3550,8485
|
|
20230719,090100,24752540,3560,3565,3580,3560,1403
|
|
20230719,090000,19755390,3580,3560,3580,3560,5549
|