622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,191900,1554476740,5930,5930,5930,5930,3424
|
|
20230719,191800,1554476740,5930,5930,5930,5930,0
|
|
20230719,191700,1554476740,5930,5930,5930,5930,0
|
|
20230719,191600,1554476740,5930,5930,5930,5930,0
|
|
20230719,191500,1554476740,5930,5930,5930,5930,0
|
|
20230719,191400,1554476740,5930,5930,5930,5930,0
|
|
20230719,191300,1554476740,5930,5930,5930,5930,0
|
|
20230719,191200,1554476740,5930,5930,5930,5930,0
|
|
20230719,191100,1554476740,5930,5930,5930,5930,0
|
|
20230719,191000,1554476740,5930,5930,5930,5930,0
|
|
20230719,190900,1554476740,5930,5930,5930,5930,0
|
|
20230719,190800,1554476740,5930,5930,5930,5930,0
|
|
20230719,190700,1554476740,5930,5930,5930,5930,0
|
|
20230719,190600,1554476740,5930,5930,5930,5930,0
|
|
20230719,190500,1554476740,5930,5930,5930,5930,0
|
|
20230719,190400,1554476740,5930,5930,5930,5930,0
|
|
20230719,190300,1554476740,5930,5930,5930,5930,0
|
|
20230719,190200,1554476740,5930,5930,5930,5930,0
|
|
20230719,190100,1554476740,5930,5930,5930,5930,0
|
|
20230719,190000,1554476740,5930,5930,5930,5930,0
|
|
20230719,185900,1554476740,5930,5930,5930,5930,0
|
|
20230719,185800,1554476740,5930,5930,5930,5930,0
|
|
20230719,185700,1554476740,5930,5930,5930,5930,0
|
|
20230719,185600,1554476740,5930,5930,5930,5930,0
|
|
20230719,185500,1554476740,5930,5930,5930,5930,0
|
|
20230719,185400,1554476740,5930,5930,5930,5930,0
|
|
20230719,185300,1554476740,5930,5930,5930,5930,0
|
|
20230719,185200,1554476740,5930,5930,5930,5930,0
|
|
20230719,185100,1554476740,5930,5930,5930,5930,0
|
|
20230719,185000,1554476740,5930,5930,5930,5930,0
|
|
20230719,184900,1554476740,5930,5930,5930,5930,3424
|
|
20230719,184800,1554476740,5930,5930,5930,5930,0
|
|
20230719,184700,1554476740,5930,5930,5930,5930,0
|
|
20230719,184600,1554476740,5930,5930,5930,5930,0
|
|
20230719,184500,1554476740,5930,5930,5930,5930,0
|
|
20230719,184400,1554476740,5930,5930,5930,5930,0
|
|
20230719,184300,1554476740,5930,5930,5930,5930,0
|
|
20230719,184200,1554476740,5930,5930,5930,5930,0
|
|
20230719,184100,1554476740,5930,5930,5930,5930,0
|
|
20230719,184000,1554476740,5930,5930,5930,5930,0
|
|
20230719,183900,1554476740,5930,5930,5930,5930,0
|
|
20230719,183800,1554476740,5930,5930,5930,5930,0
|
|
20230719,183700,1554476740,5930,5930,5930,5930,0
|
|
20230719,183600,1554476740,5930,5930,5930,5930,0
|
|
20230719,183500,1554476740,5930,5930,5930,5930,0
|
|
20230719,183400,1554476740,5930,5930,5930,5930,0
|
|
20230719,183300,1554476740,5930,5930,5930,5930,0
|
|
20230719,183200,1554476740,5930,5930,5930,5930,0
|
|
20230719,183100,1554476740,5930,5930,5930,5930,0
|
|
20230719,183000,1554476740,5930,5930,5930,5930,0
|
|
20230719,182900,1554476740,5930,5930,5930,5930,0
|
|
20230719,182800,1554476740,5930,5930,5930,5930,0
|
|
20230719,182700,1554476740,5930,5930,5930,5930,0
|
|
20230719,182600,1554476740,5930,5930,5930,5930,0
|
|
20230719,182500,1554476740,5930,5930,5930,5930,0
|
|
20230719,182400,1554476740,5930,5930,5930,5930,0
|
|
20230719,182300,1554476740,5930,5930,5930,5930,0
|
|
20230719,182200,1554476740,5930,5930,5930,5930,0
|
|
20230719,182100,1554476740,5930,5930,5930,5930,0
|
|
20230719,182000,1554476740,5930,5930,5930,5930,0
|
|
20230719,181900,1554476740,5930,5930,5930,5930,3424
|
|
20230719,181800,1554476740,5930,5930,5930,5930,0
|
|
20230719,181700,1554476740,5930,5930,5930,5930,0
|
|
20230719,181600,1554476740,5930,5930,5930,5930,0
|
|
20230719,181500,1554476740,5930,5930,5930,5930,0
|
|
20230719,181400,1554476740,5930,5930,5930,5930,0
|
|
20230719,181300,1554476740,5930,5930,5930,5930,0
|
|
20230719,181200,1554476740,5930,5930,5930,5930,0
|
|
20230719,181100,1554476740,5930,5930,5930,5930,0
|
|
20230719,181000,1554476740,5930,5930,5930,5930,0
|
|
20230719,180900,1554476740,5930,5930,5930,5930,0
|
|
20230719,180800,1554476740,5930,5930,5930,5930,0
|
|
20230719,180700,1554476740,5930,5930,5930,5930,0
|
|
20230719,180600,1554476740,5930,5930,5930,5930,0
|
|
20230719,180500,1554476740,5930,5930,5930,5930,0
|
|
20230719,180400,1554476740,5930,5930,5930,5930,0
|
|
20230719,180300,1554476740,5930,5930,5930,5930,0
|
|
20230719,180200,1554476740,5930,5930,5930,5930,0
|
|
20230719,180100,1554476740,5930,5930,5930,5930,0
|
|
20230719,180000,1554476740,5930,5930,5930,5930,0
|
|
20230719,175900,1554476740,5930,5930,5930,5930,0
|
|
20230719,175800,1554476740,5930,5930,5930,5930,0
|
|
20230719,175700,1554476740,5930,5930,5930,5930,0
|
|
20230719,175600,1554476740,5930,5930,5930,5930,0
|
|
20230719,175500,1554476740,5930,5930,5930,5930,0
|
|
20230719,175400,1554476740,5930,5930,5930,5930,0
|
|
20230719,175300,1554476740,5930,5930,5930,5930,0
|
|
20230719,175200,1554476740,5930,5930,5930,5930,0
|
|
20230719,175100,1554476740,5930,5930,5930,5930,0
|
|
20230719,175000,1554476740,5930,5930,5930,5930,0
|
|
20230719,174900,1554476740,5930,5930,5930,5930,3424
|
|
20230719,174800,1554476740,5930,5930,5930,5930,0
|
|
20230719,174700,1554476740,5930,5930,5930,5930,0
|
|
20230719,174600,1554476740,5930,5930,5930,5930,0
|
|
20230719,174500,1554476740,5930,5930,5930,5930,0
|
|
20230719,174400,1554476740,5930,5930,5930,5930,0
|
|
20230719,174300,1554476740,5930,5930,5930,5930,0
|
|
20230719,174200,1554476740,5930,5930,5930,5930,0
|
|
20230719,174100,1554476740,5930,5930,5930,5930,0
|
|
20230719,174000,1554476740,5930,5930,5930,5930,0
|
|
20230719,173900,1554476740,5930,5930,5930,5930,0
|
|
20230719,173800,1554476740,5930,5930,5930,5930,0
|
|
20230719,173700,1554476740,5930,5930,5930,5930,0
|
|
20230719,173600,1554476740,5930,5930,5930,5930,0
|
|
20230719,173500,1554476740,5930,5930,5930,5930,0
|
|
20230719,173400,1554476740,5930,5930,5930,5930,0
|
|
20230719,173300,1554476740,5930,5930,5930,5930,0
|
|
20230719,173200,1554476740,5930,5930,5930,5930,0
|
|
20230719,173100,1554476740,5930,5930,5930,5930,0
|
|
20230719,173000,1554476740,5930,5930,5930,5930,0
|
|
20230719,172900,1554476740,5930,5930,5930,5930,0
|
|
20230719,172800,1554476740,5930,5930,5930,5930,0
|
|
20230719,172700,1554476740,5930,5930,5930,5930,0
|
|
20230719,172600,1554476740,5930,5930,5930,5930,0
|
|
20230719,172500,1554476740,5930,5930,5930,5930,0
|
|
20230719,172400,1554476740,5930,5930,5930,5930,0
|
|
20230719,172300,1554476740,5930,5930,5930,5930,0
|
|
20230719,172200,1554476740,5930,5930,5930,5930,0
|
|
20230719,172100,1554476740,5930,5930,5930,5930,0
|
|
20230719,172000,1554476740,5930,5930,5930,5930,0
|
|
20230719,171900,1554476740,5930,5930,5930,5930,3424
|
|
20230719,171800,1554476740,5930,5930,5930,5930,0
|
|
20230719,171700,1554476740,5930,5930,5930,5930,0
|
|
20230719,171600,1554476740,5930,5930,5930,5930,0
|
|
20230719,171500,1554476740,5930,5930,5930,5930,0
|
|
20230719,171400,1554476740,5930,5930,5930,5930,0
|
|
20230719,171300,1554476740,5930,5930,5930,5930,0
|
|
20230719,171200,1554476740,5930,5930,5930,5930,0
|
|
20230719,171100,1554476740,5930,5930,5930,5930,0
|
|
20230719,171000,1554476740,5930,5930,5930,5930,0
|
|
20230719,170900,1554476740,5930,5930,5930,5930,0
|
|
20230719,170800,1554476740,5930,5930,5930,5930,0
|
|
20230719,170700,1554476740,5930,5930,5930,5930,0
|
|
20230719,170600,1554476740,5930,5930,5930,5930,0
|
|
20230719,170500,1554476740,5930,5930,5930,5930,0
|
|
20230719,170400,1554476740,5930,5930,5930,5930,0
|
|
20230719,170300,1554476740,5930,5930,5930,5930,0
|
|
20230719,170200,1554476740,5930,5930,5930,5930,0
|
|
20230719,170100,1554476740,5930,5930,5930,5930,0
|
|
20230719,170000,1554476740,5930,5930,5930,5930,0
|
|
20230719,165900,1554476740,5930,5930,5930,5930,0
|
|
20230719,165800,1554476740,5930,5930,5930,5930,0
|
|
20230719,165700,1554476740,5930,5930,5930,5930,0
|
|
20230719,165600,1554476740,5930,5930,5930,5930,0
|
|
20230719,165500,1554476740,5930,5930,5930,5930,0
|
|
20230719,165400,1554476740,5930,5930,5930,5930,0
|
|
20230719,165300,1554476740,5930,5930,5930,5930,0
|
|
20230719,165200,1554476740,5930,5930,5930,5930,0
|
|
20230719,165100,1554476740,5930,5930,5930,5930,0
|
|
20230719,165000,1554476740,5930,5930,5930,5930,0
|
|
20230719,164900,1554476740,5930,5930,5930,5930,3424
|
|
20230719,164800,1554476740,5930,5930,5930,5930,0
|
|
20230719,164700,1554476740,5930,5930,5930,5930,0
|
|
20230719,164600,1554476740,5930,5930,5930,5930,0
|
|
20230719,164500,1554476740,5930,5930,5930,5930,0
|
|
20230719,164400,1554476740,5930,5930,5930,5930,0
|
|
20230719,164300,1554476740,5930,5930,5930,5930,0
|
|
20230719,164200,1554476740,5930,5930,5930,5930,0
|
|
20230719,164100,1554476740,5930,5930,5930,5930,0
|
|
20230719,164000,1554476740,5930,5930,5930,5930,0
|
|
20230719,163900,1554476740,5930,5930,5930,5930,0
|
|
20230719,163800,1554476740,5930,5930,5930,5930,0
|
|
20230719,163700,1554476740,5930,5930,5930,5930,0
|
|
20230719,163600,1554476740,5930,5930,5930,5930,0
|
|
20230719,163500,1554476740,5930,5930,5930,5930,0
|
|
20230719,163400,1554476740,5930,5930,5930,5930,0
|
|
20230719,163300,1554476740,5930,5930,5930,5930,0
|
|
20230719,163200,1554476740,5930,5930,5930,5930,0
|
|
20230719,163100,1554476740,5930,5930,5930,5930,0
|
|
20230719,163000,1554476740,5930,5930,5930,5930,0
|
|
20230719,162900,1554476740,5930,5930,5930,5930,0
|
|
20230719,162800,1554476740,5930,5930,5930,5930,0
|
|
20230719,162700,1554476740,5930,5930,5930,5930,0
|
|
20230719,162600,1554476740,5930,5930,5930,5930,0
|
|
20230719,162500,1554476740,5930,5930,5930,5930,0
|
|
20230719,162400,1554476740,5930,5930,5930,5930,0
|
|
20230719,162300,1554476740,5930,5930,5930,5930,0
|
|
20230719,162200,1554476740,5930,5930,5930,5930,0
|
|
20230719,162100,1554476740,5930,5930,5930,5930,0
|
|
20230719,162000,1554476740,5930,5930,5930,5930,0
|
|
20230719,161900,1554476740,5930,5930,5930,5930,3424
|
|
20230719,161800,1554476740,5930,5930,5930,5930,0
|
|
20230719,161700,1554476740,5930,5930,5930,5930,0
|
|
20230719,161600,1554476740,5930,5930,5930,5930,0
|
|
20230719,161500,1554476740,5930,5930,5930,5930,0
|
|
20230719,161400,1554476740,5930,5930,5930,5930,0
|
|
20230719,161300,1554476740,5930,5930,5930,5930,0
|
|
20230719,161200,1554476740,5930,5930,5930,5930,0
|
|
20230719,161100,1554476740,5930,5930,5930,5930,0
|
|
20230719,161000,1554476740,5930,5930,5930,5930,0
|
|
20230719,160900,1554476740,5930,5930,5930,5930,0
|
|
20230719,160800,1554476740,5930,5930,5930,5930,0
|
|
20230719,160700,1554476740,5930,5930,5930,5930,0
|
|
20230719,160600,1554476740,5930,5930,5930,5930,0
|
|
20230719,160500,1554476740,5930,5930,5930,5930,0
|
|
20230719,160400,1554476740,5930,5930,5930,5930,0
|
|
20230719,160300,1554476740,5930,5930,5930,5930,0
|
|
20230719,160200,1554476740,5930,5930,5930,5930,0
|
|
20230719,160100,1554476740,5930,5930,5930,5930,0
|
|
20230719,160000,1554476740,5930,5930,5930,5930,0
|
|
20230719,155900,1554476740,5930,5930,5930,5930,0
|
|
20230719,155800,1554476740,5930,5930,5930,5930,0
|
|
20230719,155700,1554476740,5930,5930,5930,5930,0
|
|
20230719,155600,1554476740,5930,5930,5930,5930,0
|
|
20230719,155500,1554476740,5930,5930,5930,5930,0
|
|
20230719,155400,1554476740,5930,5930,5930,5930,0
|
|
20230719,155300,1554476740,5930,5930,5930,5930,0
|
|
20230719,155200,1554476740,5930,5930,5930,5930,0
|
|
20230719,155100,1554476740,5930,5930,5930,5930,0
|
|
20230719,155000,1554476740,5930,5930,5930,5930,0
|
|
20230719,154900,1554476740,5930,5930,5930,5930,3424
|
|
20230719,154800,1554476740,5930,5930,5930,5930,0
|
|
20230719,154700,1554476740,5930,5930,5930,5930,0
|
|
20230719,154600,1554476740,5930,5930,5930,5930,0
|
|
20230719,154500,1554476740,5930,5930,5930,5930,0
|
|
20230719,154400,1554476740,5930,5930,5930,5930,0
|
|
20230719,154300,1554476740,5930,5930,5930,5930,0
|
|
20230719,154200,1554476740,5930,5930,5930,5930,0
|
|
20230719,154100,1554476740,5930,5930,5930,5930,0
|
|
20230719,154000,1554476740,5930,5930,5930,5930,0
|
|
20230719,153900,1554476740,5930,5930,5930,5930,0
|
|
20230719,153800,1554476740,5930,5930,5930,5930,0
|
|
20230719,153700,1554476740,5930,5930,5930,5930,0
|
|
20230719,153600,1554476740,5930,5930,5930,5930,0
|
|
20230719,153500,1554476740,5930,5930,5930,5930,0
|
|
20230719,153400,1554476740,5930,5930,5930,5930,0
|
|
20230719,153300,1554476740,5930,5930,5930,5930,0
|
|
20230719,153200,1554476740,5930,5930,5930,5930,0
|
|
20230719,153100,1554476740,5930,5930,5930,5930,0
|
|
20230719,153000,1554476740,5930,5930,5930,5930,3424
|
|
20230719,152900,1534172420,5930,5930,5930,5930,0
|
|
20230719,152800,1534172420,5930,5930,5930,5930,0
|
|
20230719,152700,1534172420,5930,5930,5930,5930,0
|
|
20230719,152600,1534172420,5930,5930,5930,5930,0
|
|
20230719,152500,1534172420,5930,5930,5930,5930,0
|
|
20230719,152400,1534172420,5930,5930,5930,5930,0
|
|
20230719,152300,1534172420,5930,5930,5930,5930,0
|
|
20230719,152200,1534172420,5930,5930,5930,5930,0
|
|
20230719,152100,1534172420,5930,5930,5930,5930,0
|
|
20230719,152000,1534172420,5930,5930,5930,5930,0
|
|
20230719,151900,1534172420,5930,5910,5930,5890,2847
|
|
20230719,151800,1517392800,5920,5940,5940,5920,545
|
|
20230719,151700,1514165880,5940,5940,5940,5930,904
|
|
20230719,151600,1508802050,5950,5950,5950,5950,43
|
|
20230719,151500,1508546200,5950,5940,5950,5940,11
|
|
20230719,151400,1508480850,5950,5940,5950,5940,19
|
|
20230719,151300,1508367900,5940,5940,5940,5940,9
|
|
20230719,151200,1508314440,5950,5960,5960,5940,17
|
|
20230719,151100,1508213350,5930,5960,5960,5930,1996
|
|
20230719,151000,1496346770,5960,5960,5960,5960,553
|
|
20230719,150900,1493050890,5960,5970,5980,5960,802
|
|
20230719,150800,1488265810,5960,5970,5970,5960,723
|
|
20230719,150700,1483951690,5950,5970,5970,5950,63
|
|
20230719,150600,1483576720,5970,5950,5970,5950,758
|
|
20230719,150500,1479066540,5950,5980,5980,5950,23
|
|
20230719,150400,1478929380,5990,5940,6000,5940,3265
|
|
20230719,150300,1459380310,5940,5920,5950,5920,1016
|
|
20230719,150200,1453338110,5920,5920,5920,5920,96
|
|
20230719,150100,1452769790,5920,5920,5920,5920,10
|
|
20230719,150000,1452710590,5920,5910,5920,5910,105
|
|
20230719,145900,1452090000,5920,5920,5920,5920,9
|
|
20230719,145800,1452036720,5920,5920,5920,5910,12
|
|
20230719,145700,1451965690,5920,5930,5930,5920,87
|
|
20230719,145600,1451450560,5930,5930,5930,5930,13
|
|
20230719,145500,1451373470,5930,5930,5930,5930,12
|
|
20230719,145400,1451302310,5920,5930,5930,5920,64
|
|
20230719,145300,1450922830,5930,5920,5930,5920,81
|
|
20230719,145200,1450442850,5920,5920,5920,5920,1035
|
|
20230719,145100,1444315650,5920,5920,5920,5920,13
|
|
20230719,145000,1444238690,5920,5910,5920,5910,33
|
|
20230719,144900,1444043600,5920,5920,5920,5920,11
|
|
20230719,144800,1443978480,5890,5900,5900,5890,291
|
|
20230719,144700,1442264420,5920,5900,5920,5890,649
|
|
20230719,144600,1438439940,5920,5910,5920,5900,25
|
|
20230719,144500,1438292300,5900,5910,5910,5900,472
|
|
20230719,144400,1435507430,5920,5920,5920,5920,4
|
|
20230719,144300,1435483750,5880,5910,5920,5880,542
|
|
20230719,144200,1432290440,5920,5900,5930,5890,852
|
|
20230719,144100,1427259030,5910,5910,5910,5910,7
|
|
20230719,144000,1427217660,5910,5910,5910,5910,15
|
|
20230719,143900,1427129010,5910,5910,5910,5910,9
|
|
20230719,143800,1427075820,5910,5900,5910,5900,345
|
|
20230719,143700,1425037320,5900,5930,5930,5870,2419
|
|
20230719,143600,1410804490,5910,5920,5920,5910,1020
|
|
20230719,143500,1404771270,5930,5940,5940,5930,15
|
|
20230719,143400,1404682240,5940,5940,5940,5940,12
|
|
20230719,143300,1404610960,5940,5940,5940,5940,9
|
|
20230719,143200,1404557500,5910,5910,5910,5910,47
|
|
20230719,143100,1404279730,5900,5930,5930,5900,4194
|
|
20230719,143000,1379509930,5950,5940,5950,5940,30
|
|
20230719,142900,1379331530,5940,5940,5940,5940,11
|
|
20230719,142800,1379266190,5940,5940,5940,5940,9
|
|
20230719,142700,1379212730,5930,5930,5930,5930,28
|
|
20230719,142600,1379046690,5920,5940,5940,5920,91
|
|
20230719,142500,1378507440,5940,5940,5940,5940,10
|
|
20230719,142400,1378448040,5950,5950,5960,5930,876
|
|
20230719,142300,1373241490,5940,5940,5940,5940,11
|
|
20230719,142200,1373176150,5950,5950,5950,5950,9
|
|
20230719,142100,1373122600,5920,5930,5930,5920,196
|
|
20230719,142000,1371962190,5930,5920,5930,5920,276
|
|
20230719,141900,1370328170,5930,5940,5940,5930,178
|
|
20230719,141800,1369272560,5940,5960,5960,5940,10
|
|
20230719,141700,1369212980,5960,5960,5960,5960,9
|
|
20230719,141600,1369159340,5960,5960,5960,5960,18
|
|
20230719,141500,1369052060,5940,5940,5940,5940,0
|
|
20230719,141400,1369052060,5940,5960,5960,5940,3225
|
|
20230719,141300,1349863380,5950,5950,5950,5950,0
|
|
20230719,141200,1349863380,5950,5950,5950,5950,0
|
|
20230719,141100,1349863380,5950,5950,5950,5950,98
|
|
20230719,141000,1349280280,5980,5970,5980,5970,534
|
|
20230719,140900,1346091960,5950,5970,5970,5950,14
|
|
20230719,140800,1346008580,5950,5970,5970,5950,113
|
|
20230719,140700,1345336210,5970,5970,5970,5970,1
|
|
20230719,140600,1345330240,5970,5970,5970,5970,3
|
|
20230719,140500,1345312330,5960,5960,5960,5960,9
|
|
20230719,140400,1345258690,5970,5960,5970,5960,10
|
|
20230719,140300,1345199080,5980,5970,5980,5970,177
|
|
20230719,140200,1344142290,5940,5950,5970,5940,820
|
|
20230719,140100,1339262050,5950,5950,5950,5950,4
|
|
20230719,140000,1339238250,5950,5950,5950,5950,200
|
|
20230719,135900,1338048250,5950,5950,5950,5950,68
|
|
20230719,135800,1337643650,5950,5950,5950,5950,0
|
|
20230719,135700,1337643650,5950,5950,5950,5950,581
|
|
20230719,135600,1334186700,5960,5960,5960,5960,11
|
|
20230719,135500,1334121140,5960,5960,5960,5960,602
|
|
20230719,135400,1330533220,5960,5960,5960,5960,9
|
|
20230719,135300,1330479580,5940,5940,5940,5940,0
|
|
20230719,135200,1330479580,5940,5940,5940,5940,0
|
|
20230719,135100,1330479580,5940,5960,5960,5940,16
|
|
20230719,135000,1330384300,5940,5940,5940,5940,0
|
|
20230719,134900,1330384300,5940,5980,5980,5930,2356
|
|
20230719,134800,1316391040,5950,5980,5980,5950,1091
|
|
20230719,134700,1309894500,5970,5960,5980,5960,131
|
|
20230719,134600,1309113170,5960,5980,5980,5960,792
|
|
20230719,134500,1304378460,5990,5980,5990,5980,437
|
|
20230719,134400,1301761780,5990,5990,5990,5990,100
|
|
20230719,134300,1301162780,6000,5990,6000,5990,7
|
|
20230719,134200,1301120790,5990,5990,5990,5980,273
|
|
20230719,134100,1299487050,6000,5990,6000,5990,165
|
|
20230719,134000,1298497470,5990,5990,5990,5990,380
|
|
20230719,133900,1296221270,5980,5970,5980,5970,13
|
|
20230719,133800,1296143540,5980,5980,5980,5980,12
|
|
20230719,133700,1296071780,5980,5980,5980,5960,147
|
|
20230719,133600,1295194990,5990,5990,5990,5990,0
|
|
20230719,133500,1295194990,5990,5990,5990,5990,0
|
|
20230719,133400,1295194990,5990,6000,6010,5950,7023
|
|
20230719,133300,1253252250,6010,6020,6020,6010,4861
|
|
20230719,133200,1224020390,6030,6060,6060,6030,4070
|
|
20230719,133100,1199465810,6060,6040,6060,6040,183
|
|
20230719,133000,1198360430,6050,6050,6050,6050,9
|
|
20230719,132900,1198305980,6040,6040,6040,6040,1
|
|
20230719,132800,1198299940,6040,6050,6060,6040,303
|
|
20230719,132700,1196469180,6040,6050,6050,6040,423
|
|
20230719,132600,1193910620,6050,6060,6070,6050,614
|
|
20230719,132500,1190193420,6060,6070,6070,6060,108
|
|
20230719,132400,1189538470,6070,6100,6100,6070,74
|
|
20230719,132300,1189089230,6050,6110,6110,6050,1828
|
|
20230719,132200,1178007570,6110,6080,6110,6080,1801
|
|
20230719,132100,1167027830,6100,6120,6120,6080,1692
|
|
20230719,132000,1156688330,6120,6020,6120,6010,4417
|
|
20230719,131900,1129833910,6020,6020,6040,6020,349
|
|
20230719,131800,1127728990,6010,6020,6020,6000,2043
|
|
20230719,131700,1115454830,6030,6030,6040,6020,4354
|
|
20230719,131600,1089223980,6060,6020,6070,6020,1038
|
|
20230719,131500,1082943440,6020,6080,6100,6010,11761
|
|
20230719,131400,1011750190,6090,6080,6190,6080,23838
|
|
20230719,131300,865400780,6050,6010,6070,6010,11906
|
|
20230719,131200,793578890,6020,6020,6020,6020,510
|
|
20230719,131100,790508690,6020,6010,6020,6010,629
|
|
20230719,131000,786727800,6010,6010,6010,6010,41
|
|
20230719,130900,786481390,6010,6010,6010,6010,1000
|
|
20230719,130800,780471390,6010,6000,6010,5970,1015
|
|
20230719,130700,774402250,6000,6000,6000,6000,8
|
|
20230719,130600,774354250,5990,5980,5990,5980,324
|
|
20230719,130500,772416690,5980,6000,6000,5980,1957
|
|
20230719,130400,760709810,6000,6000,6000,5980,2424
|
|
20230719,130300,746178900,6000,6010,6010,6000,296
|
|
20230719,130200,744402050,6010,6010,6010,6010,11
|
|
20230719,130100,744335940,6000,6000,6000,6000,99
|
|
20230719,130000,743741940,6000,6010,6010,6000,396
|
|
20230719,125900,741362940,5990,5990,5990,5990,1
|
|
20230719,125800,741356950,5990,6000,6000,5990,166
|
|
20230719,125700,740362590,6000,6010,6010,6000,15
|
|
20230719,125600,740272550,6020,6010,6020,6010,70
|
|
20230719,125500,739851740,6000,6000,6000,6000,1
|
|
20230719,125400,739845740,6000,6000,6000,6000,333
|
|
20230719,125300,737847740,6020,6000,6020,6000,422
|
|
20230719,125200,735315700,6020,6020,6030,6020,151
|
|
20230719,125100,734406570,6030,6030,6030,6030,170
|
|
20230719,125000,733381470,6030,6020,6030,6020,501
|
|
20230719,124900,730360450,6020,6020,6020,6020,609
|
|
20230719,124800,726694270,6020,6020,6020,6020,0
|
|
20230719,124700,726694270,6020,6010,6020,6010,483
|
|
20230719,124600,723786700,6010,6010,6010,6010,131
|
|
20230719,124500,722999390,6010,6010,6010,6010,7
|
|
20230719,124400,722957320,6020,6020,6020,6020,61
|
|
20230719,124300,722590100,6020,5990,6020,5990,230
|
|
20230719,124200,721207000,5990,5990,5990,5990,9
|
|
20230719,124100,721153090,6000,6010,6010,6000,20
|
|
20230719,124000,721033020,6010,6010,6010,6000,23
|
|
20230719,123900,720894890,6020,6020,6020,6020,10
|
|
20230719,123800,720834690,6030,6030,6040,6030,768
|
|
20230719,123700,716203400,6030,6010,6030,6010,1532
|
|
20230719,123600,706981670,5970,5990,5990,5970,449
|
|
20230719,123500,704296160,5970,5990,5990,5970,2225
|
|
20230719,123400,691011890,6000,6000,6000,6000,426
|
|
20230719,123300,688455890,6000,5990,6000,5990,1439
|
|
20230719,123200,679822890,6000,5980,6000,5970,541
|
|
20230719,123100,676588930,5970,5980,5990,5970,109
|
|
20230719,123000,675937130,5980,5980,5980,5980,0
|
|
20230719,122900,675937130,5980,5980,5980,5980,3
|
|
20230719,122800,675919190,5960,5970,5970,5960,139
|
|
20230719,122700,675090650,5960,6000,6000,5960,43
|
|
20230719,122600,674834020,6000,6000,6000,6000,14
|
|
20230719,122500,674750020,6010,6010,6010,6010,0
|
|
20230719,122400,674750020,6010,5980,6010,5980,5309
|
|
20230719,122300,642894610,6000,6000,6000,6000,4
|
|
20230719,122200,642870610,6000,5990,6000,5990,139
|
|
20230719,122100,642036770,6000,6000,6000,6000,320
|
|
20230719,122000,640116770,6010,6010,6010,6010,20
|
|
20230719,121900,639996570,6000,6010,6010,6000,501
|
|
20230719,121800,636985570,6000,5970,6000,5960,80
|
|
20230719,121700,636507440,5990,6000,6000,5980,964
|
|
20230719,121600,630733110,5990,5990,5990,5990,6
|
|
20230719,121500,630697170,5970,5970,5970,5970,0
|
|
20230719,121400,630697170,5970,5970,5970,5970,1318
|
|
20230719,121300,622828710,5970,5970,5970,5970,441
|
|
20230719,121200,620195940,5980,6000,6000,5980,689
|
|
20230719,121100,616064540,6010,5980,6010,5970,313
|
|
20230719,121000,614186850,6020,6020,6020,6020,0
|
|
20230719,120900,614186850,6020,5990,6020,5990,5151
|
|
20230719,120800,583284960,5990,5960,5990,5960,2644
|
|
20230719,120700,567473530,5940,5930,5940,5930,5240
|
|
20230719,120600,536348980,5940,5940,5940,5940,55
|
|
20230719,120500,536022280,5940,5940,5940,5940,0
|
|
20230719,120400,536022280,5940,5950,5950,5940,810
|
|
20230719,120300,531208830,5960,5960,5960,5960,5
|
|
20230719,120200,531179030,5950,5950,5950,5950,7
|
|
20230719,120100,531137380,5950,5950,5950,5950,104
|
|
20230719,120000,530518580,5950,5950,5950,5950,20
|
|
20230719,115900,530399580,5950,5950,5950,5950,66
|
|
20230719,115800,530006880,5950,5950,5950,5950,79
|
|
20230719,115700,529536830,5950,5940,5950,5940,904
|
|
20230719,115600,524159880,5940,5930,5940,5930,23
|
|
20230719,115500,524023360,5930,5930,5930,5930,599
|
|
20230719,115400,520471290,5920,5920,5920,5920,0
|
|
20230719,115300,520471290,5920,5920,5920,5920,0
|
|
20230719,115200,520471290,5920,5920,5920,5920,5
|
|
20230719,115100,520441690,5910,5910,5910,5910,5
|
|
20230719,115000,520412140,5930,5930,5930,5900,464
|
|
20230719,114900,517669200,5930,5930,5930,5930,1
|
|
20230719,114800,517663270,5930,5930,5930,5930,251
|
|
20230719,114700,516174840,5930,5930,5930,5930,5
|
|
20230719,114600,516145190,5940,5940,5940,5940,306
|
|
20230719,114500,514327550,5940,5940,5940,5940,0
|
|
20230719,114400,514327550,5940,5940,5940,5940,200
|
|
20230719,114300,513139550,5940,5940,5940,5940,0
|
|
20230719,114200,513139550,5940,5940,5940,5940,1
|
|
20230719,114100,513133610,5940,5920,5940,5920,195
|
|
20230719,114000,511975490,5910,5910,5910,5910,0
|
|
20230719,113900,511975490,5910,5900,5910,5900,5981
|
|
20230719,113800,476632740,5900,5900,5900,5900,100
|
|
20230719,113700,476042740,5870,5890,5890,5870,846
|
|
20230719,113600,471071890,5900,5900,5900,5900,9
|
|
20230719,113500,471018790,5900,5900,5900,5900,4
|
|
20230719,113400,470995190,5910,5910,5910,5910,11
|
|
20230719,113300,470930180,5890,5890,5890,5890,70
|
|
20230719,113200,470517880,5910,5910,5910,5910,339
|
|
20230719,113100,468514390,5890,5890,5890,5890,0
|
|
20230719,113000,468514390,5890,5890,5890,5890,85
|
|
20230719,112900,468013740,5890,5900,5900,5890,39
|
|
20230719,112800,467783790,5900,5900,5900,5900,150
|
|
20230719,112700,466898790,5900,5900,5900,5900,400
|
|
20230719,112600,464538790,5900,5900,5900,5900,320
|
|
20230719,112500,462650790,5930,5920,5930,5920,537
|
|
20230719,112400,459470070,5920,5920,5920,5920,241
|
|
20230719,112300,458043350,5920,5920,5920,5920,0
|
|
20230719,112200,458043350,5920,5900,5920,5900,11
|
|
20230719,112100,457978430,5900,5900,5900,5900,140
|
|
20230719,112000,457152430,5920,5920,5920,5920,1
|
|
20230719,111900,457146510,5900,5920,5920,5900,1158
|
|
20230719,111800,450311500,5950,5950,5950,5950,1
|
|
20230719,111700,450305550,5940,5930,5940,5930,1000
|
|
20230719,111600,444369130,5930,5930,5930,5930,1
|
|
20230719,111500,444363200,5930,5910,5930,5900,10
|
|
20230719,111400,444304060,5900,5900,5900,5900,1500
|
|
20230719,111300,435454060,5900,5870,5900,5870,305
|
|
20230719,111200,433663680,5870,5870,5870,5870,217
|
|
20230719,111100,432389890,5870,5870,5900,5870,507
|
|
20230719,111000,429413710,5880,5870,5880,5870,64
|
|
20230719,110900,429037630,5830,5870,5870,5830,150
|
|
20230719,110800,428159120,5870,5870,5870,5870,4
|
|
20230719,110700,428135640,5870,5870,5880,5860,941
|
|
20230719,110600,422611930,5870,5870,5870,5870,169
|
|
20230719,110500,421619900,5870,5870,5870,5870,15
|
|
20230719,110400,421531850,5830,5880,5880,5820,1096
|
|
20230719,110300,415144530,5890,5900,5900,5890,65
|
|
20230719,110200,414761580,5910,5920,5920,5910,458
|
|
20230719,110100,412050740,5920,5910,5920,5910,8
|
|
20230719,110000,412003400,5910,5900,5920,5900,58
|
|
20230719,105900,411660700,5900,5890,5900,5890,5
|
|
20230719,105800,411631240,5890,5890,5890,5890,4
|
|
20230719,105700,411607680,5890,5890,5890,5880,113
|
|
20230719,105600,410942120,5880,5890,5890,5880,9
|
|
20230719,105500,410889120,5890,5890,5890,5890,8
|
|
20230719,105400,410842000,5890,5890,5890,5890,15
|
|
20230719,105300,410753650,5890,5910,5910,5890,2
|
|
20230719,105200,410741850,5900,5900,5900,5860,1420
|
|
20230719,105100,402406670,5900,5940,5940,5860,2305
|
|
20230719,105000,388827990,5960,5940,5960,5930,142
|
|
20230719,104900,387985680,5940,5950,5950,5940,53
|
|
20230719,104800,387670780,5950,5970,5970,5950,53
|
|
20230719,104700,387355330,5970,5970,5970,5970,17
|
|
20230719,104600,387253840,5960,5970,5970,5960,15
|
|
20230719,104500,387164400,5980,5970,5980,5970,28
|
|
20230719,104400,386997040,5970,5970,5980,5970,214
|
|
20230719,104300,385717410,5980,5960,5980,5960,46
|
|
20230719,104200,385443150,5970,5950,5970,5950,472
|
|
20230719,104100,382630050,5960,5980,5990,5960,1479
|
|
20230719,104000,373774310,5990,5970,5990,5960,3302
|
|
20230719,103900,354042300,5960,5940,5960,5940,1115
|
|
20230719,103800,347402330,5930,5930,5950,5930,1428
|
|
20230719,103700,338918510,5920,5870,5920,5870,3560
|
|
20230719,103600,317953870,5870,5880,5880,5870,26
|
|
20230719,103500,317801130,5880,5880,5880,5880,0
|
|
20230719,103400,317801130,5880,5880,5880,5880,112
|
|
20230719,103300,317142570,5880,5880,5880,5880,712
|
|
20230719,103200,312956010,5880,5880,5880,5880,12
|
|
20230719,103100,312885450,5880,5880,5880,5880,15
|
|
20230719,103000,312797250,5880,5880,5880,5880,0
|
|
20230719,102900,312797250,5880,5880,5880,5880,15
|
|
20230719,102800,312709050,5890,5890,5890,5890,0
|
|
20230719,102700,312709050,5890,5890,5890,5890,0
|
|
20230719,102600,312709050,5890,5890,5890,5890,1
|
|
20230719,102500,312703160,5890,5890,5890,5860,2904
|
|
20230719,102400,295634610,5870,5870,5870,5870,0
|
|
20230719,102300,295634610,5870,5870,5870,5870,0
|
|
20230719,102200,295634610,5870,5870,5870,5870,0
|
|
20230719,102100,295634610,5870,5870,5870,5870,0
|
|
20230719,102000,295634610,5870,5890,5890,5870,180
|
|
20230719,101900,294576270,5890,5900,5900,5890,25
|
|
20230719,101800,294428810,5890,5890,5890,5870,814
|
|
20230719,101700,289638350,5890,5860,5890,5860,5961
|
|
20230719,101600,254667550,5860,5850,5860,5850,4518
|
|
20230719,101500,228193510,5830,5830,5830,5830,1034
|
|
20230719,101400,222165290,5820,5820,5820,5820,0
|
|
20230719,101300,222165290,5820,5820,5820,5820,1300
|
|
20230719,101200,214599290,5830,5820,5830,5820,858
|
|
20230719,101100,209597270,5830,5830,5830,5830,120
|
|
20230719,101000,208897670,5830,5830,5830,5830,500
|
|
20230719,100900,205982670,5840,5840,5840,5840,0
|
|
20230719,100800,205982670,5840,5840,5840,5840,1289
|
|
20230719,100700,198454910,5840,5840,5840,5840,0
|
|
20230719,100600,198454910,5840,5840,5840,5840,41
|
|
20230719,100500,198215470,5860,5840,5860,5840,42
|
|
20230719,100400,197970170,5840,5840,5840,5840,141
|
|
20230719,100300,197146730,5850,5870,5870,5850,5
|
|
20230719,100200,197117400,5840,5840,5840,5840,100
|
|
20230719,100100,196533400,5870,5870,5870,5870,301
|
|
20230719,100000,194766530,5840,5840,5840,5840,110
|
|
20230719,095900,194124130,5840,5840,5840,5840,112
|
|
20230719,095800,193470050,5840,5840,5840,5840,1
|
|
20230719,095700,193464210,5840,5840,5840,5840,0
|
|
20230719,095600,193464210,5840,5840,5840,5840,72
|
|
20230719,095500,193043730,5870,5870,5870,5870,0
|
|
20230719,095400,193043730,5870,5870,5870,5870,21
|
|
20230719,095300,192920460,5870,5870,5870,5870,0
|
|
20230719,095200,192920460,5870,5830,5870,5830,50
|
|
20230719,095100,192628920,5830,5830,5830,5830,100
|
|
20230719,095000,192045920,5830,5880,5880,5830,496
|
|
20230719,094900,189151240,5860,5860,5860,5860,82
|
|
20230719,094800,188670720,5860,5850,5860,5850,426
|
|
20230719,094700,186174520,5860,5870,5890,5860,1076
|
|
20230719,094600,179868850,5880,5890,5890,5880,96
|
|
20230719,094500,179304250,5900,5900,5900,5900,1
|
|
20230719,094400,179298350,5890,5880,5890,5880,1133
|
|
20230719,094300,172634140,5880,5880,5880,5880,17
|
|
20230719,094200,172534180,5890,5890,5890,5890,0
|
|
20230719,094100,172534180,5890,5890,5890,5890,0
|
|
20230719,094000,172534180,5890,5890,5890,5890,0
|
|
20230719,093900,172534180,5890,5880,5890,5850,1564
|
|
20230719,093800,163366550,5880,5880,5880,5880,100
|
|
20230719,093700,162778550,5880,5880,5880,5880,2
|
|
20230719,093600,162766790,5880,5870,5880,5870,2100
|
|
20230719,093500,150422830,5870,5880,5880,5870,102
|
|
20230719,093400,149824080,5880,5880,5880,5880,0
|
|
20230719,093300,149824080,5880,5880,5880,5880,81
|
|
20230719,093200,149347800,5880,5860,5880,5860,73
|
|
20230719,093100,148919610,5880,5840,5880,5840,1302
|
|
20230719,093000,141298770,5840,5840,5840,5840,1
|
|
20230719,092900,141292930,5840,5810,5840,5810,81
|
|
20230719,092800,140822290,5810,5810,5810,5810,590
|
|
20230719,092700,137394390,5850,5850,5850,5850,0
|
|
20230719,092600,137394390,5850,5850,5850,5850,142
|
|
20230719,092500,136563690,5850,5840,5850,5840,70
|
|
20230719,092400,136154250,5840,5820,5840,5800,338
|
|
20230719,092300,134191040,5820,5810,5820,5780,265
|
|
20230719,092200,132651400,5800,5810,5810,5800,94
|
|
20230719,092100,132106100,5810,5810,5810,5810,1
|
|
20230719,092000,132100290,5780,5810,5810,5780,691
|
|
20230719,091900,128101460,5810,5800,5810,5800,1373
|
|
20230719,091800,120138050,5800,5800,5800,5760,619
|
|
20230719,091700,116568530,5770,5800,5800,5770,516
|
|
20230719,091600,113591030,5800,5750,5800,5750,201
|
|
20230719,091500,112435230,5800,5790,5800,5790,201
|
|
20230719,091400,111271430,5790,5770,5790,5750,176
|
|
20230719,091300,110258990,5760,5750,5760,5740,2427
|
|
20230719,091200,96309870,5760,5760,5760,5740,478
|
|
20230719,091100,93565910,5760,5760,5760,5720,2107
|
|
20230719,091000,81495890,5760,5740,5760,5730,1529
|
|
20230719,090900,72728670,5740,5780,5780,5740,2382
|
|
20230719,090800,59035830,5780,5810,5810,5780,2229
|
|
20230719,090700,46123280,5800,5820,5820,5800,1194
|
|
20230719,090600,39189130,5820,5810,5850,5810,420
|
|
20230719,090500,36745420,5800,5870,5870,5800,2235
|
|
20230719,090400,23742470,5830,5870,5910,5830,2262
|
|
20230719,090300,10533320,5880,5900,5930,5880,778
|
|
20230719,090200,5947530,5940,5920,5940,5920,277
|
|
20230719,090100,4307470,5920,5920,5920,5920,24
|
|
20230719,090000,4165390,5920,5900,5920,5890,686
|