625 lines
33 KiB
CSV
625 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,192200,2657069480,18140,18140,18140,18140,8229
|
|
20230719,192100,2657069480,18140,18140,18140,18140,0
|
|
20230719,192000,2657069480,18140,18140,18140,18140,0
|
|
20230719,191900,2657069480,18140,18140,18140,18140,0
|
|
20230719,191800,2657069480,18140,18140,18140,18140,0
|
|
20230719,191700,2657069480,18140,18140,18140,18140,0
|
|
20230719,191600,2657069480,18140,18140,18140,18140,0
|
|
20230719,191500,2657069480,18140,18140,18140,18140,0
|
|
20230719,191400,2657069480,18140,18140,18140,18140,0
|
|
20230719,191300,2657069480,18140,18140,18140,18140,0
|
|
20230719,191200,2657069480,18140,18140,18140,18140,0
|
|
20230719,191100,2657069480,18140,18140,18140,18140,0
|
|
20230719,191000,2657069480,18140,18140,18140,18140,0
|
|
20230719,190900,2657069480,18140,18140,18140,18140,0
|
|
20230719,190800,2657069480,18140,18140,18140,18140,0
|
|
20230719,190700,2657069480,18140,18140,18140,18140,0
|
|
20230719,190600,2657069480,18140,18140,18140,18140,0
|
|
20230719,190500,2657069480,18140,18140,18140,18140,0
|
|
20230719,190400,2657069480,18140,18140,18140,18140,0
|
|
20230719,190300,2657069480,18140,18140,18140,18140,0
|
|
20230719,190200,2657069480,18140,18140,18140,18140,0
|
|
20230719,190100,2657069480,18140,18140,18140,18140,0
|
|
20230719,190000,2657069480,18140,18140,18140,18140,0
|
|
20230719,185900,2657069480,18140,18140,18140,18140,0
|
|
20230719,185800,2657069480,18140,18140,18140,18140,0
|
|
20230719,185700,2657069480,18140,18140,18140,18140,0
|
|
20230719,185600,2657069480,18140,18140,18140,18140,0
|
|
20230719,185500,2657069480,18140,18140,18140,18140,0
|
|
20230719,185400,2657069480,18140,18140,18140,18140,0
|
|
20230719,185300,2657069480,18140,18140,18140,18140,0
|
|
20230719,185200,2657069480,18140,18140,18140,18140,8229
|
|
20230719,185100,2657069480,18140,18140,18140,18140,0
|
|
20230719,185000,2657069480,18140,18140,18140,18140,0
|
|
20230719,184900,2657069480,18140,18140,18140,18140,0
|
|
20230719,184800,2657069480,18140,18140,18140,18140,0
|
|
20230719,184700,2657069480,18140,18140,18140,18140,0
|
|
20230719,184600,2657069480,18140,18140,18140,18140,0
|
|
20230719,184500,2657069480,18140,18140,18140,18140,0
|
|
20230719,184400,2657069480,18140,18140,18140,18140,0
|
|
20230719,184300,2657069480,18140,18140,18140,18140,0
|
|
20230719,184200,2657069480,18140,18140,18140,18140,0
|
|
20230719,184100,2657069480,18140,18140,18140,18140,0
|
|
20230719,184000,2657069480,18140,18140,18140,18140,0
|
|
20230719,183900,2657069480,18140,18140,18140,18140,0
|
|
20230719,183800,2657069480,18140,18140,18140,18140,0
|
|
20230719,183700,2657069480,18140,18140,18140,18140,0
|
|
20230719,183600,2657069480,18140,18140,18140,18140,0
|
|
20230719,183500,2657069480,18140,18140,18140,18140,0
|
|
20230719,183400,2657069480,18140,18140,18140,18140,0
|
|
20230719,183300,2657069480,18140,18140,18140,18140,0
|
|
20230719,183200,2657069480,18140,18140,18140,18140,0
|
|
20230719,183100,2657069480,18140,18140,18140,18140,0
|
|
20230719,183000,2657069480,18140,18140,18140,18140,0
|
|
20230719,182900,2657069480,18140,18140,18140,18140,0
|
|
20230719,182800,2657069480,18140,18140,18140,18140,0
|
|
20230719,182700,2657069480,18140,18140,18140,18140,0
|
|
20230719,182600,2657069480,18140,18140,18140,18140,0
|
|
20230719,182500,2657069480,18140,18140,18140,18140,0
|
|
20230719,182400,2657069480,18140,18140,18140,18140,0
|
|
20230719,182300,2657069480,18140,18140,18140,18140,0
|
|
20230719,182200,2657069480,18140,18140,18140,18140,8229
|
|
20230719,182100,2657069480,18140,18140,18140,18140,0
|
|
20230719,182000,2657069480,18140,18140,18140,18140,0
|
|
20230719,181900,2657069480,18140,18140,18140,18140,0
|
|
20230719,181800,2657069480,18140,18140,18140,18140,0
|
|
20230719,181700,2657069480,18140,18140,18140,18140,0
|
|
20230719,181600,2657069480,18140,18140,18140,18140,0
|
|
20230719,181500,2657069480,18140,18140,18140,18140,0
|
|
20230719,181400,2657069480,18140,18140,18140,18140,0
|
|
20230719,181300,2657069480,18140,18140,18140,18140,0
|
|
20230719,181200,2657069480,18140,18140,18140,18140,0
|
|
20230719,181100,2657069480,18140,18140,18140,18140,0
|
|
20230719,181000,2657069480,18140,18140,18140,18140,0
|
|
20230719,180900,2657069480,18140,18140,18140,18140,0
|
|
20230719,180800,2657069480,18140,18140,18140,18140,0
|
|
20230719,180700,2657069480,18140,18140,18140,18140,0
|
|
20230719,180600,2657069480,18140,18140,18140,18140,0
|
|
20230719,180500,2657069480,18140,18140,18140,18140,0
|
|
20230719,180400,2657069480,18140,18140,18140,18140,0
|
|
20230719,180300,2657069480,18140,18140,18140,18140,0
|
|
20230719,180200,2657069480,18140,18140,18140,18140,0
|
|
20230719,180100,2657069480,18140,18140,18140,18140,0
|
|
20230719,180000,2657069480,18140,18140,18140,18140,0
|
|
20230719,175900,2657069480,18140,18140,18140,18140,0
|
|
20230719,175800,2657069480,18140,18140,18140,18140,0
|
|
20230719,175700,2657069480,18140,18140,18140,18140,0
|
|
20230719,175600,2657069480,18140,18140,18140,18140,0
|
|
20230719,175500,2657069480,18140,18140,18140,18140,0
|
|
20230719,175400,2657069480,18140,18140,18140,18140,0
|
|
20230719,175300,2657069480,18140,18140,18140,18140,0
|
|
20230719,175200,2657069480,18140,18140,18140,18140,8229
|
|
20230719,175100,2657069480,18140,18140,18140,18140,0
|
|
20230719,175000,2657069480,18140,18140,18140,18140,0
|
|
20230719,174900,2657069480,18140,18140,18140,18140,0
|
|
20230719,174800,2657069480,18140,18140,18140,18140,0
|
|
20230719,174700,2657069480,18140,18140,18140,18140,0
|
|
20230719,174600,2657069480,18140,18140,18140,18140,0
|
|
20230719,174500,2657069480,18140,18140,18140,18140,0
|
|
20230719,174400,2657069480,18140,18140,18140,18140,0
|
|
20230719,174300,2657069480,18140,18140,18140,18140,0
|
|
20230719,174200,2657069480,18140,18140,18140,18140,0
|
|
20230719,174100,2657069480,18140,18140,18140,18140,0
|
|
20230719,174000,2657069480,18140,18140,18140,18140,0
|
|
20230719,173900,2657069480,18140,18140,18140,18140,0
|
|
20230719,173800,2657069480,18140,18140,18140,18140,0
|
|
20230719,173700,2657069480,18140,18140,18140,18140,0
|
|
20230719,173600,2657069480,18140,18140,18140,18140,0
|
|
20230719,173500,2657069480,18140,18140,18140,18140,0
|
|
20230719,173400,2657069480,18140,18140,18140,18140,0
|
|
20230719,173300,2657069480,18140,18140,18140,18140,0
|
|
20230719,173200,2657069480,18140,18140,18140,18140,0
|
|
20230719,173100,2657069480,18140,18140,18140,18140,0
|
|
20230719,173000,2657069480,18140,18140,18140,18140,0
|
|
20230719,172900,2657069480,18140,18140,18140,18140,0
|
|
20230719,172800,2657069480,18140,18140,18140,18140,0
|
|
20230719,172700,2657069480,18140,18140,18140,18140,0
|
|
20230719,172600,2657069480,18140,18140,18140,18140,0
|
|
20230719,172500,2657069480,18140,18140,18140,18140,0
|
|
20230719,172400,2657069480,18140,18140,18140,18140,0
|
|
20230719,172300,2657069480,18140,18140,18140,18140,0
|
|
20230719,172200,2657069480,18140,18140,18140,18140,8229
|
|
20230719,172100,2657069480,18140,18140,18140,18140,0
|
|
20230719,172000,2657069480,18140,18140,18140,18140,0
|
|
20230719,171900,2657069480,18140,18140,18140,18140,0
|
|
20230719,171800,2657069480,18140,18140,18140,18140,0
|
|
20230719,171700,2657069480,18140,18140,18140,18140,0
|
|
20230719,171600,2657069480,18140,18140,18140,18140,0
|
|
20230719,171500,2657069480,18140,18140,18140,18140,0
|
|
20230719,171400,2657069480,18140,18140,18140,18140,0
|
|
20230719,171300,2657069480,18140,18140,18140,18140,0
|
|
20230719,171200,2657069480,18140,18140,18140,18140,0
|
|
20230719,171100,2657069480,18140,18140,18140,18140,0
|
|
20230719,171000,2657069480,18140,18140,18140,18140,0
|
|
20230719,170900,2657069480,18140,18140,18140,18140,0
|
|
20230719,170800,2657069480,18140,18140,18140,18140,0
|
|
20230719,170700,2657069480,18140,18140,18140,18140,0
|
|
20230719,170600,2657069480,18140,18140,18140,18140,0
|
|
20230719,170500,2657069480,18140,18140,18140,18140,0
|
|
20230719,170400,2657069480,18140,18140,18140,18140,0
|
|
20230719,170300,2657069480,18140,18140,18140,18140,0
|
|
20230719,170200,2657069480,18140,18140,18140,18140,0
|
|
20230719,170100,2657069480,18140,18140,18140,18140,0
|
|
20230719,170000,2657069480,18140,18140,18140,18140,0
|
|
20230719,165900,2657069480,18140,18140,18140,18140,0
|
|
20230719,165800,2657069480,18140,18140,18140,18140,0
|
|
20230719,165700,2657069480,18140,18140,18140,18140,0
|
|
20230719,165600,2657069480,18140,18140,18140,18140,0
|
|
20230719,165500,2657069480,18140,18140,18140,18140,0
|
|
20230719,165400,2657069480,18140,18140,18140,18140,0
|
|
20230719,165300,2657069480,18140,18140,18140,18140,0
|
|
20230719,165200,2657069480,18140,18140,18140,18140,8229
|
|
20230719,165100,2657069480,18140,18140,18140,18140,0
|
|
20230719,165000,2657069480,18140,18140,18140,18140,0
|
|
20230719,164900,2657069480,18140,18140,18140,18140,0
|
|
20230719,164800,2657069480,18140,18140,18140,18140,0
|
|
20230719,164700,2657069480,18140,18140,18140,18140,0
|
|
20230719,164600,2657069480,18140,18140,18140,18140,0
|
|
20230719,164500,2657069480,18140,18140,18140,18140,0
|
|
20230719,164400,2657069480,18140,18140,18140,18140,0
|
|
20230719,164300,2657069480,18140,18140,18140,18140,0
|
|
20230719,164200,2657069480,18140,18140,18140,18140,0
|
|
20230719,164100,2657069480,18140,18140,18140,18140,0
|
|
20230719,164000,2657069480,18140,18140,18140,18140,0
|
|
20230719,163900,2657069480,18140,18140,18140,18140,0
|
|
20230719,163800,2657069480,18140,18140,18140,18140,0
|
|
20230719,163700,2657069480,18140,18140,18140,18140,0
|
|
20230719,163600,2657069480,18140,18140,18140,18140,0
|
|
20230719,163500,2657069480,18140,18140,18140,18140,0
|
|
20230719,163400,2657069480,18140,18140,18140,18140,0
|
|
20230719,163300,2657069480,18140,18140,18140,18140,0
|
|
20230719,163200,2657069480,18140,18140,18140,18140,0
|
|
20230719,163100,2657069480,18140,18140,18140,18140,0
|
|
20230719,163000,2657069480,18140,18140,18140,18140,0
|
|
20230719,162900,2657069480,18140,18140,18140,18140,0
|
|
20230719,162800,2657069480,18140,18140,18140,18140,0
|
|
20230719,162700,2657069480,18140,18140,18140,18140,0
|
|
20230719,162600,2657069480,18140,18140,18140,18140,0
|
|
20230719,162500,2657069480,18140,18140,18140,18140,0
|
|
20230719,162400,2657069480,18140,18140,18140,18140,0
|
|
20230719,162300,2657069480,18140,18140,18140,18140,0
|
|
20230719,162200,2657069480,18140,18140,18140,18140,8229
|
|
20230719,162100,2657069480,18140,18140,18140,18140,0
|
|
20230719,162000,2657069480,18140,18140,18140,18140,0
|
|
20230719,161900,2657069480,18140,18140,18140,18140,0
|
|
20230719,161800,2657069480,18140,18140,18140,18140,0
|
|
20230719,161700,2657069480,18140,18140,18140,18140,0
|
|
20230719,161600,2657069480,18140,18140,18140,18140,0
|
|
20230719,161500,2657069480,18140,18140,18140,18140,0
|
|
20230719,161400,2657069480,18140,18140,18140,18140,0
|
|
20230719,161300,2657069480,18140,18140,18140,18140,0
|
|
20230719,161200,2657069480,18140,18140,18140,18140,0
|
|
20230719,161100,2657069480,18140,18140,18140,18140,0
|
|
20230719,161000,2657069480,18140,18140,18140,18140,0
|
|
20230719,160900,2657069480,18140,18140,18140,18140,0
|
|
20230719,160800,2657069480,18140,18140,18140,18140,0
|
|
20230719,160700,2657069480,18140,18140,18140,18140,0
|
|
20230719,160600,2657069480,18140,18140,18140,18140,0
|
|
20230719,160500,2657069480,18140,18140,18140,18140,0
|
|
20230719,160400,2657069480,18140,18140,18140,18140,0
|
|
20230719,160300,2657069480,18140,18140,18140,18140,0
|
|
20230719,160200,2657069480,18140,18140,18140,18140,0
|
|
20230719,160100,2657069480,18140,18140,18140,18140,0
|
|
20230719,160000,2657069480,18140,18140,18140,18140,0
|
|
20230719,155900,2657069480,18140,18140,18140,18140,0
|
|
20230719,155800,2657069480,18140,18140,18140,18140,0
|
|
20230719,155700,2657069480,18140,18140,18140,18140,0
|
|
20230719,155600,2657069480,18140,18140,18140,18140,0
|
|
20230719,155500,2657069480,18140,18140,18140,18140,0
|
|
20230719,155400,2657069480,18140,18140,18140,18140,0
|
|
20230719,155300,2657069480,18140,18140,18140,18140,0
|
|
20230719,155200,2657069480,18140,18140,18140,18140,8229
|
|
20230719,155100,2657069480,18140,18140,18140,18140,0
|
|
20230719,155000,2657069480,18140,18140,18140,18140,0
|
|
20230719,154900,2657069480,18140,18140,18140,18140,0
|
|
20230719,154800,2657069480,18140,18140,18140,18140,0
|
|
20230719,154700,2657069480,18140,18140,18140,18140,0
|
|
20230719,154600,2657069480,18140,18140,18140,18140,0
|
|
20230719,154500,2657069480,18140,18140,18140,18140,0
|
|
20230719,154400,2657069480,18140,18140,18140,18140,0
|
|
20230719,154300,2657069480,18140,18140,18140,18140,0
|
|
20230719,154200,2657069480,18140,18140,18140,18140,0
|
|
20230719,154100,2657069480,18140,18140,18140,18140,0
|
|
20230719,154000,2657069480,18140,18140,18140,18140,0
|
|
20230719,153900,2657069480,18140,18140,18140,18140,0
|
|
20230719,153800,2657069480,18140,18140,18140,18140,0
|
|
20230719,153700,2657069480,18140,18140,18140,18140,0
|
|
20230719,153600,2657069480,18140,18140,18140,18140,0
|
|
20230719,153500,2657069480,18140,18140,18140,18140,0
|
|
20230719,153400,2657069480,18140,18140,18140,18140,0
|
|
20230719,153300,2657069480,18140,18140,18140,18140,0
|
|
20230719,153200,2657069480,18140,18140,18140,18140,0
|
|
20230719,153100,2657069480,18140,18140,18140,18140,0
|
|
20230719,153000,2657069480,18140,18140,18140,18140,8229
|
|
20230719,152900,2507795420,18260,18260,18260,18260,0
|
|
20230719,152800,2507795420,18260,18260,18260,18260,0
|
|
20230719,152700,2507795420,18260,18260,18260,18260,0
|
|
20230719,152600,2507795420,18260,18260,18260,18260,0
|
|
20230719,152500,2507795420,18260,18260,18260,18260,0
|
|
20230719,152400,2507795420,18260,18260,18260,18260,0
|
|
20230719,152300,2507795420,18260,18260,18260,18260,0
|
|
20230719,152200,2507795420,18260,18260,18260,18260,0
|
|
20230719,152100,2507795420,18260,18260,18260,18260,0
|
|
20230719,152000,2507795420,18260,18260,18260,18260,0
|
|
20230719,151900,2507795420,18260,18320,18330,18250,3146
|
|
20230719,151800,2450200840,18320,18380,18380,18310,1909
|
|
20230719,151700,2415166220,18380,18380,18410,18370,245
|
|
20230719,151600,2410660790,18390,18390,18390,18360,1073
|
|
20230719,151500,2390941640,18350,18410,18410,18350,741
|
|
20230719,151400,2377336270,18360,18360,18380,18360,478
|
|
20230719,151300,2368557490,18360,18390,18420,18360,1131
|
|
20230719,151200,2347787750,18380,18390,18390,18370,226
|
|
20230719,151100,2343635460,18380,18440,18440,18380,6216
|
|
20230719,151000,2229265460,18450,18480,18480,18450,293
|
|
20230719,150900,2223854930,18490,18480,18490,18480,1078
|
|
20230719,150800,2203933370,18480,18480,18480,18480,16
|
|
20230719,150700,2203637690,18480,18460,18480,18460,76
|
|
20230719,150600,2202233810,18460,18460,18470,18460,132
|
|
20230719,150500,2199797030,18470,18460,18470,18460,57
|
|
20230719,150400,2198744730,18450,18460,18460,18450,24
|
|
20230719,150300,2198301870,18440,18440,18440,18430,206
|
|
20230719,150200,2194503290,18460,18450,18460,18450,93
|
|
20230719,150100,2192787330,18440,18440,18450,18440,103
|
|
20230719,150000,2190887940,18440,18470,18470,18440,258
|
|
20230719,145900,2186129550,18480,18470,18520,18470,299
|
|
20230719,145800,2180606900,18480,18520,18520,18480,341
|
|
20230719,145700,2174305180,18520,18510,18520,18480,669
|
|
20230719,145600,2161927850,18510,18500,18510,18500,56
|
|
20230719,145500,2160891790,18500,18500,18510,18500,46
|
|
20230719,145400,2160040600,18520,18540,18540,18510,165
|
|
20230719,145300,2156984970,18520,18530,18530,18520,56
|
|
20230719,145200,2155947790,18530,18520,18530,18520,43
|
|
20230719,145100,2155151100,18520,18530,18530,18520,209
|
|
20230719,145000,2151280310,18520,18520,18520,18520,81
|
|
20230719,144900,2149780190,18530,18520,18530,18520,120
|
|
20230719,144800,2147557320,18530,18550,18550,18530,86
|
|
20230719,144700,2145963000,18550,18550,18550,18550,14
|
|
20230719,144600,2145703300,18550,18530,18550,18520,46
|
|
20230719,144500,2144851120,18530,18530,18530,18520,119
|
|
20230719,144400,2142647010,18530,18530,18530,18530,7
|
|
20230719,144300,2142517300,18530,18520,18530,18520,658
|
|
20230719,144200,2130330750,18530,18530,18530,18520,125
|
|
20230719,144100,2128015460,18520,18530,18530,18520,11
|
|
20230719,144000,2127811660,18530,18510,18550,18510,143
|
|
20230719,143900,2125164180,18510,18550,18550,18510,331
|
|
20230719,143800,2119034930,18550,18560,18560,18540,16
|
|
20230719,143700,2118738160,18540,18560,18560,18530,38
|
|
20230719,143600,2118033670,18510,18520,18520,18510,106
|
|
20230719,143500,2116071460,18510,18520,18520,18510,19
|
|
20230719,143400,2115719730,18510,18510,18520,18510,41
|
|
20230719,143300,2114960780,18500,18500,18520,18470,321
|
|
20230719,143200,2109025220,18510,18520,18580,18510,346
|
|
20230719,143100,2102610070,18520,18510,18520,18510,11
|
|
20230719,143000,2102406400,18510,18510,18510,18500,137
|
|
20230719,142900,2099871430,18520,18510,18520,18510,12
|
|
20230719,142800,2099649200,18520,18510,18520,18510,15
|
|
20230719,142700,2099371500,18520,18520,18520,18500,104
|
|
20230719,142600,2097447340,18500,18500,18500,18500,209
|
|
20230719,142500,2093580840,18500,18480,18500,18480,37
|
|
20230719,142400,2092896850,18490,18460,18490,18440,106
|
|
20230719,142300,2090941540,18450,18440,18450,18440,533
|
|
20230719,142200,2081112600,18440,18430,18440,18430,60
|
|
20230719,142100,2080006300,18430,18410,18430,18410,416
|
|
20230719,142000,2072341940,18430,18430,18430,18410,314
|
|
20230719,141900,2066557790,18410,18420,18420,18390,5719
|
|
20230719,141800,1961272760,18430,18420,18430,18420,1092
|
|
20230719,141700,1941154780,18420,18380,18420,18380,243
|
|
20230719,141600,1936679270,18370,18420,18420,18360,1919
|
|
20230719,141500,1901346210,18370,18430,18430,18360,2038
|
|
20230719,141400,1863852780,18420,18430,18430,18420,528
|
|
20230719,141300,1854126490,18420,18420,18430,18410,104
|
|
20230719,141200,1852210700,18420,18430,18430,18400,330
|
|
20230719,141100,1846134080,18430,18520,18520,18400,4492
|
|
20230719,141000,1763036520,18520,18560,18560,18520,1394
|
|
20230719,140900,1737189210,18570,18590,18620,18570,519
|
|
20230719,140800,1727550780,18600,18600,18600,18600,0
|
|
20230719,140700,1727550780,18600,18590,18600,18590,22
|
|
20230719,140600,1727141730,18590,18600,18600,18570,85
|
|
20230719,140500,1725561640,18610,18610,18610,18610,6
|
|
20230719,140400,1725449980,18610,18610,18610,18610,6
|
|
20230719,140300,1725338320,18590,18600,18600,18590,518
|
|
20230719,140200,1715703700,18600,18570,18600,18570,56
|
|
20230719,140100,1714662660,18570,18550,18570,18550,359
|
|
20230719,140000,1707996790,18540,18550,18550,18540,138
|
|
20230719,135900,1705437910,18550,18560,18560,18550,30
|
|
20230719,135800,1704881360,18560,18560,18560,18560,6
|
|
20230719,135700,1704770000,18540,18550,18550,18540,112
|
|
20230719,135600,1702692940,18550,18550,18550,18550,42
|
|
20230719,135500,1701913840,18570,18580,18580,18550,1743
|
|
20230719,135400,1669573080,18570,18580,18580,18570,97
|
|
20230719,135300,1667771370,18570,18570,18570,18570,0
|
|
20230719,135200,1667771370,18570,18570,18570,18570,0
|
|
20230719,135100,1667771370,18570,18580,18600,18570,183
|
|
20230719,135000,1664372300,18580,18580,18580,18580,2
|
|
20230719,134900,1664335140,18580,18580,18580,18580,24
|
|
20230719,134800,1663889220,18570,18570,18570,18560,151
|
|
20230719,134700,1661086610,18570,18560,18570,18560,185
|
|
20230719,134600,1657652950,18600,18550,18600,18550,35
|
|
20230719,134500,1657003200,18560,18570,18570,18560,78
|
|
20230719,134400,1655554990,18580,18580,18580,18580,0
|
|
20230719,134300,1655554990,18580,18570,18580,18560,127
|
|
20230719,134200,1653196070,18570,18560,18570,18550,116
|
|
20230719,134100,1651043810,18560,18560,18560,18560,31
|
|
20230719,134000,1650468450,18560,18560,18560,18560,107
|
|
20230719,133900,1648482530,18560,18560,18560,18550,108
|
|
20230719,133800,1646479030,18560,18560,18560,18560,10
|
|
20230719,133700,1646293430,18560,18560,18560,18560,40
|
|
20230719,133600,1645551030,18550,18550,18550,18550,205
|
|
20230719,133500,1641748280,18560,18560,18560,18560,44
|
|
20230719,133400,1640931640,18560,18560,18600,18560,6
|
|
20230719,133300,1640820240,18550,18560,18560,18550,192
|
|
20230719,133200,1637257960,18570,18570,18570,18570,35
|
|
20230719,133100,1636608010,18570,18560,18570,18560,33
|
|
20230719,133000,1635995520,18560,18560,18560,18550,606
|
|
20230719,132900,1624753000,18560,18560,18560,18560,215
|
|
20230719,132800,1620762600,18570,18570,18570,18570,33
|
|
20230719,132700,1620149790,18600,18560,18600,18560,99
|
|
20230719,132600,1618312310,18610,18610,18610,18610,105
|
|
20230719,132500,1616358260,18610,18570,18610,18570,44
|
|
20230719,132400,1615540780,18600,18590,18600,18550,2191
|
|
20230719,132300,1574847090,18590,18590,18590,18590,142
|
|
20230719,132200,1572207310,18590,18610,18630,18590,1322
|
|
20230719,132100,1547618780,18600,18610,18610,18600,684
|
|
20230719,132000,1534890980,18620,18620,18620,18620,0
|
|
20230719,131900,1534890980,18620,18620,18620,18620,50
|
|
20230719,131800,1533959980,18620,18620,18620,18610,303
|
|
20230719,131700,1528320890,18620,18620,18620,18620,9
|
|
20230719,131600,1528153310,18640,18610,18640,18610,9
|
|
20230719,131500,1527985670,18610,18600,18640,18600,148
|
|
20230719,131400,1525232560,18600,18600,18600,18600,115
|
|
20230719,131300,1523093560,18600,18610,18610,18600,83
|
|
20230719,131200,1521548960,18610,18610,18620,18610,225
|
|
20230719,131100,1517361630,18610,18620,18620,18610,72
|
|
20230719,131000,1516021410,18610,18610,18610,18610,0
|
|
20230719,130900,1516021410,18610,18610,18610,18610,199
|
|
20230719,130800,1512318020,18620,18620,18620,18620,7
|
|
20230719,130700,1512187680,18610,18610,18610,18610,47
|
|
20230719,130600,1511313010,18610,18610,18610,18610,109
|
|
20230719,130500,1509284520,18610,18610,18610,18610,0
|
|
20230719,130400,1509284520,18610,18620,18620,18610,100
|
|
20230719,130300,1507423450,18610,18610,18610,18610,99
|
|
20230719,130200,1505581060,18660,18620,18660,18610,64
|
|
20230719,130100,1504387250,18610,18610,18610,18610,100
|
|
20230719,130000,1502526250,18610,18650,18650,18610,272
|
|
20230719,125900,1497458620,18650,18650,18650,18650,0
|
|
20230719,125800,1497458620,18650,18650,18650,18650,51
|
|
20230719,125700,1496507470,18610,18640,18640,18600,269
|
|
20230719,125600,1491500980,18650,18650,18650,18650,0
|
|
20230719,125500,1491500980,18650,18650,18650,18650,1
|
|
20230719,125400,1491482330,18610,18620,18630,18610,270
|
|
20230719,125300,1486456780,18630,18630,18630,18630,0
|
|
20230719,125200,1486456780,18630,18620,18630,18620,60
|
|
20230719,125100,1485339240,18620,18640,18640,18610,235
|
|
20230719,125000,1480962380,18680,18640,18680,18640,121
|
|
20230719,124900,1478703520,18620,18620,18620,18620,164
|
|
20230719,124800,1475649840,18620,18610,18620,18610,328
|
|
20230719,124700,1469545090,18610,18610,18610,18610,79
|
|
20230719,124600,1468074900,18600,18600,18600,18600,0
|
|
20230719,124500,1468074900,18600,18600,18600,18600,481
|
|
20230719,124400,1459128300,18600,18600,18600,18600,0
|
|
20230719,124300,1459128300,18600,18610,18610,18600,263
|
|
20230719,124200,1454233920,18610,18620,18620,18610,264
|
|
20230719,124100,1449320870,18620,18620,18620,18620,4
|
|
20230719,124000,1449246390,18620,18610,18620,18610,151
|
|
20230719,123900,1446435770,18620,18610,18620,18610,178
|
|
20230719,123800,1443122400,18620,18630,18630,18610,2379
|
|
20230719,123700,1398826960,18630,18660,18660,18630,1003
|
|
20230719,123600,1380131270,18670,18660,18670,18660,119
|
|
20230719,123500,1377910530,18670,18670,18670,18670,68
|
|
20230719,123400,1376640970,18670,18670,18670,18670,6
|
|
20230719,123300,1376528950,18660,18650,18660,18640,608
|
|
20230719,123200,1365185990,18660,18640,18660,18640,1677
|
|
20230719,123100,1333898630,18640,18640,18640,18640,0
|
|
20230719,123000,1333898630,18640,18630,18640,18630,165
|
|
20230719,122900,1330824600,18640,18640,18640,18640,4
|
|
20230719,122800,1330750040,18640,18630,18640,18630,66
|
|
20230719,122700,1329520430,18640,18640,18640,18630,111
|
|
20230719,122600,1327452080,18660,18640,18660,18640,470
|
|
20230719,122500,1318683280,18640,18640,18640,18640,3
|
|
20230719,122400,1318627360,18640,18660,18660,18640,194
|
|
20230719,122300,1315009810,18660,18660,18660,18660,33
|
|
20230719,122200,1314394030,18660,18660,18660,18660,12
|
|
20230719,122100,1314170110,18650,18640,18650,18640,149
|
|
20230719,122000,1311392680,18640,18640,18640,18640,0
|
|
20230719,121900,1311392680,18640,18640,18640,18640,200
|
|
20230719,121800,1307664680,18650,18650,18650,18640,107
|
|
20230719,121700,1305669720,18650,18650,18650,18650,0
|
|
20230719,121600,1305669720,18650,18650,18650,18650,0
|
|
20230719,121500,1305669720,18650,18650,18650,18640,134
|
|
20230719,121400,1303171620,18650,18650,18650,18650,7
|
|
20230719,121300,1303041070,18650,18650,18650,18640,106
|
|
20230719,121200,1301064990,18670,18650,18670,18640,101
|
|
20230719,121100,1299181940,18650,18650,18650,18650,2
|
|
20230719,121000,1299144640,18640,18650,18650,18640,468
|
|
20230719,120900,1290421030,18650,18650,18660,18640,381
|
|
20230719,120800,1283312740,18640,18650,18650,18640,230
|
|
20230719,120700,1279025350,18660,18650,18660,18650,6
|
|
20230719,120600,1278913400,18640,18670,18670,18620,230
|
|
20230719,120500,1274628960,18680,18680,18680,18680,5
|
|
20230719,120400,1274535560,18680,18660,18680,18660,327
|
|
20230719,120300,1268429490,18620,18620,18620,18600,296
|
|
20230719,120200,1262922070,18620,18620,18620,18620,2
|
|
20230719,120100,1262884830,18620,18620,18650,18620,46
|
|
20230719,120000,1262027290,18620,18630,18630,18600,97
|
|
20230719,115900,1260222110,18650,18650,18650,18650,5
|
|
20230719,115800,1260128860,18630,18630,18630,18630,202
|
|
20230719,115700,1256365600,18600,18600,18600,18600,109
|
|
20230719,115600,1254338200,18630,18600,18630,18590,1530
|
|
20230719,115500,1225870540,18600,18600,18630,18600,201
|
|
20230719,115400,1222131640,18600,18600,18600,18590,177
|
|
20230719,115300,1218840130,18600,18600,18600,18600,555
|
|
20230719,115200,1208517130,18600,18610,18610,18600,161
|
|
20230719,115100,1205521760,18610,18640,18640,18610,107
|
|
20230719,115000,1203528830,18640,18640,18640,18640,53
|
|
20230719,114900,1202540910,18620,18620,18630,18620,39
|
|
20230719,114800,1201814720,18620,18640,18640,18600,98
|
|
20230719,114700,1199990620,18640,18610,18640,18600,122
|
|
20230719,114600,1197719900,18610,18610,18610,18610,38
|
|
20230719,114500,1197012720,18610,18640,18650,18600,586
|
|
20230719,114400,1186110370,18620,18710,18710,18610,1951
|
|
20230719,114300,1149645690,18710,18730,18730,18710,57
|
|
20230719,114200,1148579120,18720,18720,18720,18720,108
|
|
20230719,114100,1146557360,18740,18730,18740,18730,17
|
|
20230719,114000,1146238940,18730,18720,18730,18720,10
|
|
20230719,113900,1146051690,18710,18710,18710,18710,99
|
|
20230719,113800,1144199400,18720,18720,18720,18720,200
|
|
20230719,113700,1140455400,18710,18710,18710,18710,0
|
|
20230719,113600,1140455400,18710,18730,18730,18710,100
|
|
20230719,113500,1138583880,18730,18730,18730,18730,0
|
|
20230719,113400,1138583880,18730,18810,18810,18730,137
|
|
20230719,113300,1136016510,18810,18730,18870,18710,238
|
|
20230719,113200,1131553990,18740,18720,18770,18720,53
|
|
20230719,113100,1130561620,18720,18770,18770,18710,1862
|
|
20230719,113000,1095667450,18760,18770,18770,18760,277
|
|
20230719,112900,1090469860,18770,18780,18780,18770,610
|
|
20230719,112800,1079020150,18770,18870,18910,18770,1591
|
|
20230719,112700,1049119430,18850,18850,18850,18830,107
|
|
20230719,112600,1047104400,18850,18850,18910,18840,13
|
|
20230719,112500,1046858960,18830,18830,18850,18830,114
|
|
20230719,112400,1044711920,18830,18840,18850,18810,114
|
|
20230719,112300,1042566770,18940,18840,18940,18840,2
|
|
20230719,112200,1042528990,18840,18810,18840,18810,54
|
|
20230719,112100,1041512110,18810,18840,18840,18800,156
|
|
20230719,112000,1038578490,18850,18810,18950,18810,547
|
|
20230719,111900,1028235750,18880,18800,18880,18800,112
|
|
20230719,111800,1026126550,18810,18800,18810,18800,105
|
|
20230719,111700,1024152340,18810,18820,18820,18810,154
|
|
20230719,111600,1021255590,18820,18820,18820,18820,7
|
|
20230719,111500,1021123850,18810,18820,18820,18800,156
|
|
20230719,111400,1018190730,18820,18810,18890,18800,109
|
|
20230719,111300,1016140200,18810,18810,18810,18810,47
|
|
20230719,111200,1015256130,18800,18790,18800,18790,215
|
|
20230719,111100,1011214140,18800,18800,18800,18790,71
|
|
20230719,111000,1009879680,18800,18780,18800,18780,26
|
|
20230719,110900,1009391020,18780,18780,18790,18780,10
|
|
20230719,110800,1009203180,18780,18800,18800,18770,1336
|
|
20230719,110700,984104170,18800,18820,18920,18790,559
|
|
20230719,110600,973591210,18820,18870,18870,18820,1956
|
|
20230719,110500,936738150,18930,18870,18930,18870,6
|
|
20230719,110400,936624760,18870,18920,18930,18870,57
|
|
20230719,110300,935546370,18930,18920,18930,18920,3
|
|
20230719,110200,935489590,18930,18870,18930,18870,14
|
|
20230719,110100,935225270,18870,18870,18870,18870,1
|
|
20230719,110000,935206400,18870,18860,18870,18850,271
|
|
20230719,105900,930095240,18870,18860,18870,18860,13
|
|
20230719,105800,929849970,18860,18860,18860,18860,106
|
|
20230719,105700,927850810,18860,18860,18860,18860,2
|
|
20230719,105600,927813090,18860,18860,18870,18860,70
|
|
20230719,105500,926492590,18860,18860,18860,18860,7
|
|
20230719,105400,926360570,18860,18890,18900,18860,173
|
|
20230719,105300,923092780,18890,18880,18900,18880,31
|
|
20230719,105200,922507370,18870,18860,18870,18860,17
|
|
20230719,105100,922186710,18870,18870,18870,18870,0
|
|
20230719,105000,922186710,18870,18870,18870,18870,7
|
|
20230719,104900,922054620,18880,18880,18880,18880,2
|
|
20230719,104800,922016860,18880,18880,18880,18880,5
|
|
20230719,104700,921922460,18900,18870,18900,18870,3
|
|
20230719,104600,921865810,18870,18860,18870,18860,16
|
|
20230719,104500,921564040,18860,18850,18860,18850,24
|
|
20230719,104400,921111420,18900,18850,18900,18850,407
|
|
20230719,104300,913429490,18850,18880,18880,18850,209
|
|
20230719,104200,909486860,18880,18890,18890,18880,17
|
|
20230719,104100,909165760,18890,18890,18890,18890,3
|
|
20230719,104000,909109090,18890,18890,18920,18880,6
|
|
20230719,103900,908995710,18920,18890,18920,18890,53
|
|
20230719,103800,907992990,18920,18880,18920,18880,7
|
|
20230719,103700,907860780,18880,18870,18900,18870,10
|
|
20230719,103600,907671930,18860,18900,18910,18860,55
|
|
20230719,103500,906634180,18910,18910,18910,18910,1
|
|
20230719,103400,906615270,18910,18900,18910,18900,76
|
|
20230719,103300,905178850,18910,18900,18910,18900,106
|
|
20230719,103200,903175390,18930,19000,19000,18930,139
|
|
20230719,103100,900537460,19000,18990,19000,18990,67
|
|
20230719,103000,899264590,19000,18990,19000,18990,142
|
|
20230719,102900,896566640,19000,19000,19000,19000,42
|
|
20230719,102800,895768640,19050,19000,19060,19000,108
|
|
20230719,102700,893712070,19060,19000,19060,19000,87
|
|
20230719,102600,892058890,18990,19060,19060,18980,564
|
|
20230719,102500,881338480,19100,19120,19120,19100,57
|
|
20230719,102400,880249180,19130,19150,19150,19120,73
|
|
20230719,102300,878852370,19160,19180,19180,19150,100
|
|
20230719,102200,876934510,19180,19190,19250,19180,34
|
|
20230719,102100,876281780,19180,19180,19180,19180,5
|
|
20230719,102000,876185880,19180,19190,19240,19180,56
|
|
20230719,101900,875111010,19250,19200,19250,19180,88
|
|
20230719,101800,873417680,19250,19280,19330,19200,130
|
|
20230719,101700,870913440,19290,19260,19330,19260,79
|
|
20230719,101600,869387880,19260,19330,19330,19170,163
|
|
20230719,101500,866240950,19310,19380,19380,19030,1585
|
|
20230719,101400,835727490,19360,19340,19360,19310,82
|
|
20230719,101300,834141850,19340,19320,19350,19300,84
|
|
20230719,101200,832517600,19320,19320,19320,19280,211
|
|
20230719,101100,828444150,19320,19370,19400,19260,738
|
|
20230719,101000,814190740,19410,19130,19410,19130,1862
|
|
20230719,100900,778332160,19140,19130,19140,19120,125
|
|
20230719,100800,775940400,19120,19170,19170,19090,630
|
|
20230719,100700,763901560,19170,19090,19210,19090,257
|
|
20230719,100600,758968780,19050,19090,19170,19050,433
|
|
20230719,100500,750696910,19080,18970,19080,18970,778
|
|
20230719,100400,735907820,18970,18970,18980,18930,294
|
|
20230719,100300,730330430,18970,18930,18970,18930,53
|
|
20230719,100200,729325670,18900,18900,18900,18900,74
|
|
20230719,100100,727927070,18900,18900,18900,18900,5
|
|
20230719,100000,727832570,18900,18880,18900,18880,26
|
|
20230719,095900,727341210,18840,18840,18840,18840,55
|
|
20230719,095800,726305010,18810,18830,18980,18810,11
|
|
20230719,095700,726097330,18980,18840,18980,18800,77
|
|
20230719,095600,724640330,18990,18800,18990,18800,154
|
|
20230719,095500,721740960,18800,18780,18800,18780,117
|
|
20230719,095400,719542030,18800,18800,18800,18800,261
|
|
20230719,095300,714635230,18800,18800,18800,18800,83
|
|
20230719,095200,713074830,18800,18800,18800,18770,746
|
|
20230719,095100,699066690,18810,18820,18820,18810,517
|
|
20230719,095000,689336890,18820,18840,18840,18820,171
|
|
20230719,094900,686118430,18860,18860,18860,18850,1496
|
|
20230719,094800,657905500,18870,18870,18900,18870,405
|
|
20230719,094700,650262750,18870,18890,18890,18870,702
|
|
20230719,094600,637012650,18910,18940,18990,18910,74
|
|
20230719,094500,635612560,18900,18910,18910,18900,455
|
|
20230719,094400,627010730,18910,18900,19000,18880,1165
|
|
20230719,094300,604923020,18880,18870,18880,18870,444
|
|
20230719,094200,596542520,18880,18860,18880,18860,225
|
|
20230719,094100,592294550,18860,18860,18860,18860,619
|
|
20230719,094000,580620210,18900,18950,18950,18880,348
|
|
20230719,093900,574034010,18950,18950,18950,18950,30
|
|
20230719,093800,573465510,18950,18980,19000,18950,1390
|
|
20230719,093700,547055870,18980,18980,18980,18980,546
|
|
20230719,093600,536692790,18980,18970,19000,18970,47
|
|
20230719,093500,535799890,18960,18870,19000,18870,661
|
|
20230719,093400,523291150,18870,18870,18870,18850,647
|
|
20230719,093300,511082280,18870,18870,18870,18870,63
|
|
20230719,093200,509893470,18870,18870,18870,18870,2
|
|
20230719,093100,509855730,18840,18810,18840,18810,535
|
|
20230719,093000,499785680,18810,18800,18810,18800,293
|
|
20230719,092900,494276660,18810,18800,18810,18800,177
|
|
20230719,092800,490947300,18810,18810,18810,18810,15
|
|
20230719,092700,490665150,18810,18800,18810,18800,2
|
|
20230719,092600,490627540,18800,18810,18810,18800,120
|
|
20230719,092500,488370460,18810,18780,18810,18780,713
|
|
20230719,092400,474979910,18780,18820,18820,18770,247
|
|
20230719,092300,470339670,18800,18770,18900,18770,102
|
|
20230719,092200,468413840,18790,18760,18790,18740,1514
|
|
20230719,092100,440019670,18760,18770,18790,18760,352
|
|
20230719,092000,433412220,18760,18760,18890,18740,624
|
|
20230719,091900,421702940,18730,18720,18900,18720,48
|
|
20230719,091800,420802530,18700,18910,18910,18700,2777
|
|
20230719,091700,368699070,18910,18760,18910,18750,361
|
|
20230719,091600,361905260,18750,18780,18780,18730,1547
|
|
20230719,091500,332923440,18840,18730,18840,18720,916
|
|
20230719,091400,315764240,18720,18730,18800,18710,2062
|
|
20230719,091300,277147230,18740,18790,18800,18740,1146
|
|
20230719,091200,255659340,18800,18920,18920,18790,2029
|
|
20230719,091100,217358820,18930,19000,19000,18900,2802
|
|
20230719,091000,164329130,19000,19060,19060,19000,2177
|
|
20230719,090900,122897640,19040,19090,19090,19040,188
|
|
20230719,090800,119315910,19090,19090,19090,19090,0
|
|
20230719,090700,119315910,19090,19050,19090,19050,358
|
|
20230719,090600,112482130,19050,19050,19050,19040,310
|
|
20230719,090500,106577170,19050,19070,19120,19010,399
|
|
20230719,090400,98970600,19120,19120,19120,19070,90
|
|
20230719,090300,97250810,19120,19210,19210,19120,463
|
|
20230719,090200,88382230,19210,19450,19450,19010,4482
|
|
20230719,090100,2825820,19460,19470,19470,19460,4
|
|
20230719,090000,2747960,19480,19490,19490,19480,141
|