625 lines
33 KiB
CSV
625 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,192200,3127423300,16560,16560,16560,16560,4692
|
|
20230719,192100,3127423300,16560,16560,16560,16560,0
|
|
20230719,192000,3127423300,16560,16560,16560,16560,0
|
|
20230719,191900,3127423300,16560,16560,16560,16560,0
|
|
20230719,191800,3127423300,16560,16560,16560,16560,0
|
|
20230719,191700,3127423300,16560,16560,16560,16560,0
|
|
20230719,191600,3127423300,16560,16560,16560,16560,0
|
|
20230719,191500,3127423300,16560,16560,16560,16560,0
|
|
20230719,191400,3127423300,16560,16560,16560,16560,0
|
|
20230719,191300,3127423300,16560,16560,16560,16560,0
|
|
20230719,191200,3127423300,16560,16560,16560,16560,0
|
|
20230719,191100,3127423300,16560,16560,16560,16560,0
|
|
20230719,191000,3127423300,16560,16560,16560,16560,0
|
|
20230719,190900,3127423300,16560,16560,16560,16560,0
|
|
20230719,190800,3127423300,16560,16560,16560,16560,0
|
|
20230719,190700,3127423300,16560,16560,16560,16560,0
|
|
20230719,190600,3127423300,16560,16560,16560,16560,0
|
|
20230719,190500,3127423300,16560,16560,16560,16560,0
|
|
20230719,190400,3127423300,16560,16560,16560,16560,0
|
|
20230719,190300,3127423300,16560,16560,16560,16560,0
|
|
20230719,190200,3127423300,16560,16560,16560,16560,0
|
|
20230719,190100,3127423300,16560,16560,16560,16560,0
|
|
20230719,190000,3127423300,16560,16560,16560,16560,0
|
|
20230719,185900,3127423300,16560,16560,16560,16560,0
|
|
20230719,185800,3127423300,16560,16560,16560,16560,0
|
|
20230719,185700,3127423300,16560,16560,16560,16560,0
|
|
20230719,185600,3127423300,16560,16560,16560,16560,0
|
|
20230719,185500,3127423300,16560,16560,16560,16560,0
|
|
20230719,185400,3127423300,16560,16560,16560,16560,0
|
|
20230719,185300,3127423300,16560,16560,16560,16560,0
|
|
20230719,185200,3127423300,16560,16560,16560,16560,4692
|
|
20230719,185100,3127423300,16560,16560,16560,16560,0
|
|
20230719,185000,3127423300,16560,16560,16560,16560,0
|
|
20230719,184900,3127423300,16560,16560,16560,16560,0
|
|
20230719,184800,3127423300,16560,16560,16560,16560,0
|
|
20230719,184700,3127423300,16560,16560,16560,16560,0
|
|
20230719,184600,3127423300,16560,16560,16560,16560,0
|
|
20230719,184500,3127423300,16560,16560,16560,16560,0
|
|
20230719,184400,3127423300,16560,16560,16560,16560,0
|
|
20230719,184300,3127423300,16560,16560,16560,16560,0
|
|
20230719,184200,3127423300,16560,16560,16560,16560,0
|
|
20230719,184100,3127423300,16560,16560,16560,16560,0
|
|
20230719,184000,3127423300,16560,16560,16560,16560,0
|
|
20230719,183900,3127423300,16560,16560,16560,16560,0
|
|
20230719,183800,3127423300,16560,16560,16560,16560,0
|
|
20230719,183700,3127423300,16560,16560,16560,16560,0
|
|
20230719,183600,3127423300,16560,16560,16560,16560,0
|
|
20230719,183500,3127423300,16560,16560,16560,16560,0
|
|
20230719,183400,3127423300,16560,16560,16560,16560,0
|
|
20230719,183300,3127423300,16560,16560,16560,16560,0
|
|
20230719,183200,3127423300,16560,16560,16560,16560,0
|
|
20230719,183100,3127423300,16560,16560,16560,16560,0
|
|
20230719,183000,3127423300,16560,16560,16560,16560,0
|
|
20230719,182900,3127423300,16560,16560,16560,16560,0
|
|
20230719,182800,3127423300,16560,16560,16560,16560,0
|
|
20230719,182700,3127423300,16560,16560,16560,16560,0
|
|
20230719,182600,3127423300,16560,16560,16560,16560,0
|
|
20230719,182500,3127423300,16560,16560,16560,16560,0
|
|
20230719,182400,3127423300,16560,16560,16560,16560,0
|
|
20230719,182300,3127423300,16560,16560,16560,16560,0
|
|
20230719,182200,3127423300,16560,16560,16560,16560,4692
|
|
20230719,182100,3127423300,16560,16560,16560,16560,0
|
|
20230719,182000,3127423300,16560,16560,16560,16560,0
|
|
20230719,181900,3127423300,16560,16560,16560,16560,0
|
|
20230719,181800,3127423300,16560,16560,16560,16560,0
|
|
20230719,181700,3127423300,16560,16560,16560,16560,0
|
|
20230719,181600,3127423300,16560,16560,16560,16560,0
|
|
20230719,181500,3127423300,16560,16560,16560,16560,0
|
|
20230719,181400,3127423300,16560,16560,16560,16560,0
|
|
20230719,181300,3127423300,16560,16560,16560,16560,0
|
|
20230719,181200,3127423300,16560,16560,16560,16560,0
|
|
20230719,181100,3127423300,16560,16560,16560,16560,0
|
|
20230719,181000,3127423300,16560,16560,16560,16560,0
|
|
20230719,180900,3127423300,16560,16560,16560,16560,0
|
|
20230719,180800,3127423300,16560,16560,16560,16560,0
|
|
20230719,180700,3127423300,16560,16560,16560,16560,0
|
|
20230719,180600,3127423300,16560,16560,16560,16560,0
|
|
20230719,180500,3127423300,16560,16560,16560,16560,0
|
|
20230719,180400,3127423300,16560,16560,16560,16560,0
|
|
20230719,180300,3127423300,16560,16560,16560,16560,0
|
|
20230719,180200,3127423300,16560,16560,16560,16560,0
|
|
20230719,180100,3127423300,16560,16560,16560,16560,0
|
|
20230719,180000,3127423300,16560,16560,16560,16560,0
|
|
20230719,175900,3127423300,16560,16560,16560,16560,0
|
|
20230719,175800,3127423300,16560,16560,16560,16560,0
|
|
20230719,175700,3127423300,16560,16560,16560,16560,0
|
|
20230719,175600,3127423300,16560,16560,16560,16560,0
|
|
20230719,175500,3127423300,16560,16560,16560,16560,0
|
|
20230719,175400,3127423300,16560,16560,16560,16560,0
|
|
20230719,175300,3127423300,16560,16560,16560,16560,0
|
|
20230719,175200,3127423300,16560,16560,16560,16560,4692
|
|
20230719,175100,3127423300,16560,16560,16560,16560,0
|
|
20230719,175000,3127423300,16560,16560,16560,16560,0
|
|
20230719,174900,3127423300,16560,16560,16560,16560,0
|
|
20230719,174800,3127423300,16560,16560,16560,16560,0
|
|
20230719,174700,3127423300,16560,16560,16560,16560,0
|
|
20230719,174600,3127423300,16560,16560,16560,16560,0
|
|
20230719,174500,3127423300,16560,16560,16560,16560,0
|
|
20230719,174400,3127423300,16560,16560,16560,16560,0
|
|
20230719,174300,3127423300,16560,16560,16560,16560,0
|
|
20230719,174200,3127423300,16560,16560,16560,16560,0
|
|
20230719,174100,3127423300,16560,16560,16560,16560,0
|
|
20230719,174000,3127423300,16560,16560,16560,16560,0
|
|
20230719,173900,3127423300,16560,16560,16560,16560,0
|
|
20230719,173800,3127423300,16560,16560,16560,16560,0
|
|
20230719,173700,3127423300,16560,16560,16560,16560,0
|
|
20230719,173600,3127423300,16560,16560,16560,16560,0
|
|
20230719,173500,3127423300,16560,16560,16560,16560,0
|
|
20230719,173400,3127423300,16560,16560,16560,16560,0
|
|
20230719,173300,3127423300,16560,16560,16560,16560,0
|
|
20230719,173200,3127423300,16560,16560,16560,16560,0
|
|
20230719,173100,3127423300,16560,16560,16560,16560,0
|
|
20230719,173000,3127423300,16560,16560,16560,16560,0
|
|
20230719,172900,3127423300,16560,16560,16560,16560,0
|
|
20230719,172800,3127423300,16560,16560,16560,16560,0
|
|
20230719,172700,3127423300,16560,16560,16560,16560,0
|
|
20230719,172600,3127423300,16560,16560,16560,16560,0
|
|
20230719,172500,3127423300,16560,16560,16560,16560,0
|
|
20230719,172400,3127423300,16560,16560,16560,16560,0
|
|
20230719,172300,3127423300,16560,16560,16560,16560,0
|
|
20230719,172200,3127423300,16560,16560,16560,16560,4692
|
|
20230719,172100,3127423300,16560,16560,16560,16560,0
|
|
20230719,172000,3127423300,16560,16560,16560,16560,0
|
|
20230719,171900,3127423300,16560,16560,16560,16560,0
|
|
20230719,171800,3127423300,16560,16560,16560,16560,0
|
|
20230719,171700,3127423300,16560,16560,16560,16560,0
|
|
20230719,171600,3127423300,16560,16560,16560,16560,0
|
|
20230719,171500,3127423300,16560,16560,16560,16560,0
|
|
20230719,171400,3127423300,16560,16560,16560,16560,0
|
|
20230719,171300,3127423300,16560,16560,16560,16560,0
|
|
20230719,171200,3127423300,16560,16560,16560,16560,0
|
|
20230719,171100,3127423300,16560,16560,16560,16560,0
|
|
20230719,171000,3127423300,16560,16560,16560,16560,0
|
|
20230719,170900,3127423300,16560,16560,16560,16560,0
|
|
20230719,170800,3127423300,16560,16560,16560,16560,0
|
|
20230719,170700,3127423300,16560,16560,16560,16560,0
|
|
20230719,170600,3127423300,16560,16560,16560,16560,0
|
|
20230719,170500,3127423300,16560,16560,16560,16560,0
|
|
20230719,170400,3127423300,16560,16560,16560,16560,0
|
|
20230719,170300,3127423300,16560,16560,16560,16560,0
|
|
20230719,170200,3127423300,16560,16560,16560,16560,0
|
|
20230719,170100,3127423300,16560,16560,16560,16560,0
|
|
20230719,170000,3127423300,16560,16560,16560,16560,0
|
|
20230719,165900,3127423300,16560,16560,16560,16560,0
|
|
20230719,165800,3127423300,16560,16560,16560,16560,0
|
|
20230719,165700,3127423300,16560,16560,16560,16560,0
|
|
20230719,165600,3127423300,16560,16560,16560,16560,0
|
|
20230719,165500,3127423300,16560,16560,16560,16560,0
|
|
20230719,165400,3127423300,16560,16560,16560,16560,0
|
|
20230719,165300,3127423300,16560,16560,16560,16560,0
|
|
20230719,165200,3127423300,16560,16560,16560,16560,4692
|
|
20230719,165100,3127423300,16560,16560,16560,16560,0
|
|
20230719,165000,3127423300,16560,16560,16560,16560,0
|
|
20230719,164900,3127423300,16560,16560,16560,16560,0
|
|
20230719,164800,3127423300,16560,16560,16560,16560,0
|
|
20230719,164700,3127423300,16560,16560,16560,16560,0
|
|
20230719,164600,3127423300,16560,16560,16560,16560,0
|
|
20230719,164500,3127423300,16560,16560,16560,16560,0
|
|
20230719,164400,3127423300,16560,16560,16560,16560,0
|
|
20230719,164300,3127423300,16560,16560,16560,16560,0
|
|
20230719,164200,3127423300,16560,16560,16560,16560,0
|
|
20230719,164100,3127423300,16560,16560,16560,16560,0
|
|
20230719,164000,3127423300,16560,16560,16560,16560,0
|
|
20230719,163900,3127423300,16560,16560,16560,16560,0
|
|
20230719,163800,3127423300,16560,16560,16560,16560,0
|
|
20230719,163700,3127423300,16560,16560,16560,16560,0
|
|
20230719,163600,3127423300,16560,16560,16560,16560,0
|
|
20230719,163500,3127423300,16560,16560,16560,16560,0
|
|
20230719,163400,3127423300,16560,16560,16560,16560,0
|
|
20230719,163300,3127423300,16560,16560,16560,16560,0
|
|
20230719,163200,3127423300,16560,16560,16560,16560,0
|
|
20230719,163100,3127423300,16560,16560,16560,16560,0
|
|
20230719,163000,3127423300,16560,16560,16560,16560,0
|
|
20230719,162900,3127423300,16560,16560,16560,16560,0
|
|
20230719,162800,3127423300,16560,16560,16560,16560,0
|
|
20230719,162700,3127423300,16560,16560,16560,16560,0
|
|
20230719,162600,3127423300,16560,16560,16560,16560,0
|
|
20230719,162500,3127423300,16560,16560,16560,16560,0
|
|
20230719,162400,3127423300,16560,16560,16560,16560,0
|
|
20230719,162300,3127423300,16560,16560,16560,16560,0
|
|
20230719,162200,3127423300,16560,16560,16560,16560,4692
|
|
20230719,162100,3127423300,16560,16560,16560,16560,0
|
|
20230719,162000,3127423300,16560,16560,16560,16560,0
|
|
20230719,161900,3127423300,16560,16560,16560,16560,0
|
|
20230719,161800,3127423300,16560,16560,16560,16560,0
|
|
20230719,161700,3127423300,16560,16560,16560,16560,0
|
|
20230719,161600,3127423300,16560,16560,16560,16560,0
|
|
20230719,161500,3127423300,16560,16560,16560,16560,0
|
|
20230719,161400,3127423300,16560,16560,16560,16560,0
|
|
20230719,161300,3127423300,16560,16560,16560,16560,0
|
|
20230719,161200,3127423300,16560,16560,16560,16560,0
|
|
20230719,161100,3127423300,16560,16560,16560,16560,0
|
|
20230719,161000,3127423300,16560,16560,16560,16560,0
|
|
20230719,160900,3127423300,16560,16560,16560,16560,0
|
|
20230719,160800,3127423300,16560,16560,16560,16560,0
|
|
20230719,160700,3127423300,16560,16560,16560,16560,0
|
|
20230719,160600,3127423300,16560,16560,16560,16560,0
|
|
20230719,160500,3127423300,16560,16560,16560,16560,0
|
|
20230719,160400,3127423300,16560,16560,16560,16560,0
|
|
20230719,160300,3127423300,16560,16560,16560,16560,0
|
|
20230719,160200,3127423300,16560,16560,16560,16560,0
|
|
20230719,160100,3127423300,16560,16560,16560,16560,0
|
|
20230719,160000,3127423300,16560,16560,16560,16560,0
|
|
20230719,155900,3127423300,16560,16560,16560,16560,0
|
|
20230719,155800,3127423300,16560,16560,16560,16560,0
|
|
20230719,155700,3127423300,16560,16560,16560,16560,0
|
|
20230719,155600,3127423300,16560,16560,16560,16560,0
|
|
20230719,155500,3127423300,16560,16560,16560,16560,0
|
|
20230719,155400,3127423300,16560,16560,16560,16560,0
|
|
20230719,155300,3127423300,16560,16560,16560,16560,0
|
|
20230719,155200,3127423300,16560,16560,16560,16560,4692
|
|
20230719,155100,3127423300,16560,16560,16560,16560,0
|
|
20230719,155000,3127423300,16560,16560,16560,16560,0
|
|
20230719,154900,3127423300,16560,16560,16560,16560,0
|
|
20230719,154800,3127423300,16560,16560,16560,16560,0
|
|
20230719,154700,3127423300,16560,16560,16560,16560,0
|
|
20230719,154600,3127423300,16560,16560,16560,16560,0
|
|
20230719,154500,3127423300,16560,16560,16560,16560,0
|
|
20230719,154400,3127423300,16560,16560,16560,16560,0
|
|
20230719,154300,3127423300,16560,16560,16560,16560,0
|
|
20230719,154200,3127423300,16560,16560,16560,16560,0
|
|
20230719,154100,3127423300,16560,16560,16560,16560,0
|
|
20230719,154000,3127423300,16560,16560,16560,16560,0
|
|
20230719,153900,3127423300,16560,16560,16560,16560,0
|
|
20230719,153800,3127423300,16560,16560,16560,16560,0
|
|
20230719,153700,3127423300,16560,16560,16560,16560,0
|
|
20230719,153600,3127423300,16560,16560,16560,16560,0
|
|
20230719,153500,3127423300,16560,16560,16560,16560,0
|
|
20230719,153400,3127423300,16560,16560,16560,16560,0
|
|
20230719,153300,3127423300,16560,16560,16560,16560,0
|
|
20230719,153200,3127423300,16560,16560,16560,16560,0
|
|
20230719,153100,3127423300,16560,16560,16560,16560,0
|
|
20230719,153000,3127423300,16560,16560,16560,16560,4692
|
|
20230719,152900,3049723780,16550,16550,16550,16550,0
|
|
20230719,152800,3049723780,16550,16550,16550,16550,0
|
|
20230719,152700,3049723780,16550,16550,16550,16550,0
|
|
20230719,152600,3049723780,16550,16550,16550,16550,0
|
|
20230719,152500,3049723780,16550,16550,16550,16550,0
|
|
20230719,152400,3049723780,16550,16550,16550,16550,0
|
|
20230719,152300,3049723780,16550,16550,16550,16550,0
|
|
20230719,152200,3049723780,16550,16550,16550,16550,0
|
|
20230719,152100,3049723780,16550,16550,16550,16550,0
|
|
20230719,152000,3049723780,16550,16550,16550,16550,0
|
|
20230719,151900,3049723780,16550,16550,16550,16550,76
|
|
20230719,151800,3048465980,16550,16520,16550,16520,47
|
|
20230719,151700,3047689050,16530,16520,16530,16520,615
|
|
20230719,151600,3037523120,16520,16530,16530,16520,65
|
|
20230719,151500,3036448780,16530,16540,16540,16530,140
|
|
20230719,151400,3034134220,16530,16550,16550,16530,16
|
|
20230719,151300,3033869640,16530,16560,16560,16530,36
|
|
20230719,151200,3033274410,16530,16560,16560,16530,576
|
|
20230719,151100,3023753010,16530,16540,16560,16530,116
|
|
20230719,151000,3021834640,16540,16570,16570,16540,93
|
|
20230719,150900,3020296300,16540,16570,16570,16540,152
|
|
20230719,150800,3017778590,16540,16580,16580,16540,364
|
|
20230719,150700,3011757830,16580,16580,16580,16580,4
|
|
20230719,150600,3011691510,16530,16540,16580,16530,159
|
|
20230719,150500,3009062880,16540,16580,16580,16540,122
|
|
20230719,150400,3007044480,16580,16580,16580,16580,4
|
|
20230719,150300,3006978160,16580,16580,16580,16580,24
|
|
20230719,150200,3006580240,16580,16580,16580,16530,570
|
|
20230719,150100,2997130140,16520,16580,16580,16520,913
|
|
20230719,150000,2982040910,16580,16580,16580,16580,5
|
|
20230719,145900,2981958010,16530,16600,16600,16530,110
|
|
20230719,145800,2980132430,16530,16530,16600,16530,135
|
|
20230719,145700,2977900530,16530,16600,16600,16530,454
|
|
20230719,145600,2970394610,16530,16600,16600,16530,67
|
|
20230719,145500,2969286750,16520,16600,16600,16520,805
|
|
20230719,145400,2955977480,16540,16600,16600,16540,183
|
|
20230719,145300,2952949670,16590,16540,16590,16540,194
|
|
20230719,145200,2949740210,16590,16560,16590,16540,658
|
|
20230719,145100,2938853690,16560,16590,16590,16560,256
|
|
20230719,145000,2934614030,16560,16600,16600,16560,10
|
|
20230719,144900,2934448070,16560,16580,16580,16560,383
|
|
20230719,144800,2928105500,16560,16580,16600,16560,14
|
|
20230719,144700,2927873360,16580,16570,16580,16560,13
|
|
20230719,144600,2927657950,16570,16610,16610,16570,107
|
|
20230719,144500,2925884770,16580,16580,16580,16580,802
|
|
20230719,144400,2912587610,16560,16580,16580,16560,69
|
|
20230719,144300,2911444790,16580,16590,16590,16580,159
|
|
20230719,144200,2908807410,16580,16590,16590,16580,117
|
|
20230719,144100,2906867000,16590,16590,16590,16540,2127
|
|
20230719,144000,2871678820,16590,16570,16590,16540,2424
|
|
20230719,143900,2831548150,16590,16590,16590,16590,4
|
|
20230719,143800,2831481790,16590,16570,16590,16570,544
|
|
20230719,143700,2822467610,16560,16570,16570,16560,23
|
|
20230719,143600,2822086680,16570,16560,16570,16560,14
|
|
20230719,143500,2821854720,16560,16570,16570,16560,260
|
|
20230719,143400,2817549070,16570,16600,16600,16570,1326
|
|
20230719,143300,2795571180,16610,16580,16610,16580,206
|
|
20230719,143200,2792155520,16580,16610,16610,16580,20
|
|
20230719,143100,2791823470,16580,16610,16610,16580,5
|
|
20230719,143000,2791740450,16580,16610,16610,16580,719
|
|
20230719,142900,2779810860,16610,16630,16630,16610,29
|
|
20230719,142800,2779328980,16640,16650,16650,16640,47
|
|
20230719,142700,2778546830,16600,16590,16600,16590,213
|
|
20230719,142600,2775011080,16590,16600,16600,16580,429
|
|
20230719,142500,2767897530,16590,16600,16600,16590,7
|
|
20230719,142400,2767781350,16600,16600,16600,16590,265
|
|
20230719,142300,2763384400,16600,16610,16630,16600,674
|
|
20230719,142200,2752192060,16620,16650,16650,16620,1609
|
|
20230719,142100,2725450330,16620,16660,16660,16620,4209
|
|
20230719,142000,2655496410,16660,16630,16660,16630,40
|
|
20230719,141900,2654830040,16630,16640,16660,16630,397
|
|
20230719,141800,2648227550,16640,16670,16670,16640,113
|
|
20230719,141700,2646346080,16650,16640,16650,16640,40
|
|
20230719,141600,2645680090,16660,16660,16660,16660,4
|
|
20230719,141500,2645613450,16620,16660,16660,16620,10
|
|
20230719,141400,2645447050,16660,16670,16670,16630,25
|
|
20230719,141300,2645031070,16670,16640,16670,16640,48
|
|
20230719,141200,2644232230,16670,16670,16670,16670,42
|
|
20230719,141100,2643532090,16670,16650,16670,16630,539
|
|
20230719,141000,2634560510,16660,16660,16660,16660,34
|
|
20230719,140900,2633994070,16660,16650,16660,16650,203
|
|
20230719,140800,2630613900,16640,16650,16650,16640,18
|
|
20230719,140700,2630314220,16650,16650,16650,16630,13
|
|
20230719,140600,2630097890,16650,16650,16650,16650,5
|
|
20230719,140500,2630014640,16630,16640,16650,16630,315
|
|
20230719,140400,2624775100,16640,16650,16650,16640,49
|
|
20230719,140300,2623959590,16650,16650,16650,16650,12
|
|
20230719,140200,2623759790,16650,16630,16650,16630,10
|
|
20230719,140100,2623593390,16650,16640,16650,16640,137
|
|
20230719,140000,2621313660,16640,16630,16640,16630,6
|
|
20230719,135900,2621213830,16630,16640,16640,16630,18
|
|
20230719,135800,2620914440,16630,16630,16630,16630,30
|
|
20230719,135700,2620415540,16620,16620,16630,16620,74
|
|
20230719,135600,2619185170,16620,16630,16630,16620,9
|
|
20230719,135500,2619035540,16630,16630,16630,16630,4
|
|
20230719,135400,2618969020,16630,16610,16630,16610,57
|
|
20230719,135300,2618021190,16610,16630,16630,16610,134
|
|
20230719,135200,2615794880,16620,16630,16630,16620,101
|
|
20230719,135100,2614116150,16620,16630,16630,16620,38
|
|
20230719,135000,2613484520,16630,16630,16630,16620,19
|
|
20230719,134900,2613168650,16620,16630,16630,16610,35
|
|
20230719,134800,2612587100,16610,16610,16630,16610,121
|
|
20230719,134700,2610577190,16610,16630,16630,16610,46
|
|
20230719,134600,2609813050,16620,16640,16640,16620,227
|
|
20230719,134500,2606037900,16640,16630,16640,16630,86
|
|
20230719,134400,2604607180,16630,16630,16630,16630,5
|
|
20230719,134300,2604524030,16610,16620,16630,16610,113
|
|
20230719,134200,2602645680,16610,16620,16620,16610,8
|
|
20230719,134100,2602512760,16610,16640,16640,16610,735
|
|
20230719,134000,2590303360,16640,16620,16640,16620,81
|
|
20230719,133900,2588955640,16640,16620,16640,16620,25
|
|
20230719,133800,2588540040,16620,16620,16620,16620,96
|
|
20230719,133700,2586944520,16640,16620,16640,16620,18
|
|
20230719,133600,2586645080,16620,16640,16640,16620,15
|
|
20230719,133500,2586395680,16640,16630,16640,16630,20
|
|
20230719,133400,2586063030,16630,16610,16630,16610,113
|
|
20230719,133300,2584184730,16600,16600,16600,16600,17
|
|
20230719,133200,2583902530,16600,16600,16600,16600,5
|
|
20230719,133100,2583819530,16590,16590,16600,16590,40
|
|
20230719,133000,2583155880,16590,16590,16590,16590,10
|
|
20230719,132900,2582989980,16590,16580,16590,16580,13
|
|
20230719,132800,2582774360,16590,16590,16590,16590,26
|
|
20230719,132700,2582343020,16580,16580,16580,16580,0
|
|
20230719,132600,2582343020,16580,16570,16580,16570,255
|
|
20230719,132500,2578116670,16570,16590,16590,16570,211
|
|
20230719,132400,2574620200,16590,16590,16590,16580,1256
|
|
20230719,132300,2553789560,16620,16600,16620,16600,1758
|
|
20230719,132200,2524606740,16620,16620,16620,16620,3
|
|
20230719,132100,2524556880,16600,16600,16600,16600,301
|
|
20230719,132000,2519560280,16600,16610,16610,16600,5
|
|
20230719,131900,2519477270,16590,16590,16590,16590,120
|
|
20230719,131800,2517486470,16600,16590,16600,16590,55
|
|
20230719,131700,2516573970,16590,16620,16620,16590,421
|
|
20230719,131600,2509585360,16620,16600,16620,16600,101
|
|
20230719,131500,2507908740,16600,16600,16600,16590,195
|
|
20230719,131400,2504671780,16590,16590,16600,16590,468
|
|
20230719,131300,2496907650,16600,16600,16600,16590,231
|
|
20230719,131200,2493074380,16600,16630,16630,16600,11
|
|
20230719,131100,2492891600,16630,16630,16630,16630,79
|
|
20230719,131000,2491577830,16630,16620,16630,16610,161
|
|
20230719,130900,2488902800,16610,16610,16610,16610,1137
|
|
20230719,130800,2470017230,16610,16590,16610,16580,158
|
|
20230719,130700,2467396180,16590,16610,16610,16590,213
|
|
20230719,130600,2463861110,16610,16610,16610,16600,6
|
|
20230719,130500,2463761460,16610,16600,16610,16600,42
|
|
20230719,130400,2463064050,16610,16600,16610,16600,16
|
|
20230719,130300,2462798340,16600,16600,16600,16600,35
|
|
20230719,130200,2462217340,16600,16600,16600,16600,2
|
|
20230719,130100,2462184140,16590,16570,16600,16570,120
|
|
20230719,130000,2460193410,16590,16560,16590,16560,346
|
|
20230719,125900,2454457800,16560,16560,16560,16560,110
|
|
20230719,125800,2452636200,16560,16570,16570,16560,10
|
|
20230719,125700,2452470530,16570,16560,16570,16560,44
|
|
20230719,125600,2451741480,16570,16570,16580,16560,449
|
|
20230719,125500,2444302540,16590,16580,16590,16580,145
|
|
20230719,125400,2441898130,16590,16590,16590,16590,71
|
|
20230719,125300,2440720240,16600,16600,16600,16590,82
|
|
20230719,125200,2439359800,16600,16590,16600,16590,87
|
|
20230719,125100,2437916280,16600,16650,16650,16600,117
|
|
20230719,125000,2435970080,16600,16600,16660,16600,529
|
|
20230719,124900,2427172050,16600,16600,16600,16600,162
|
|
20230719,124800,2424482850,16600,16620,16620,16600,2722
|
|
20230719,124700,2379284900,16610,16620,16620,16610,279
|
|
20230719,124600,2374650620,16680,16630,16680,16620,1828
|
|
20230719,124500,2344266000,16690,16630,16690,16620,309
|
|
20230719,124400,2339127300,16630,16630,16630,16630,140
|
|
20230719,124300,2336799100,16630,16630,16630,16630,299
|
|
20230719,124200,2331826730,16630,16650,16730,16620,1423
|
|
20230719,124100,2308054470,16630,16640,16640,16630,758
|
|
20230719,124000,2295448920,16640,16630,16640,16630,60
|
|
20230719,123900,2294450530,16640,16640,16640,16640,1206
|
|
20230719,123800,2274382690,16650,16650,16670,16650,228
|
|
20230719,123700,2270586450,16670,16650,16670,16650,6
|
|
20230719,123600,2270486530,16640,16640,16640,16640,4
|
|
20230719,123500,2270419970,16650,16660,16660,16650,3018
|
|
20230719,123400,2220170190,16660,16660,16660,16660,206
|
|
20230719,123300,2216738230,16660,16660,16660,16660,500
|
|
20230719,123200,2208408230,16660,16660,16660,16660,925
|
|
20230719,123100,2192997730,16670,16660,16670,16660,6
|
|
20230719,123000,2192897740,16670,16670,16670,16670,1017
|
|
20230719,122900,2175944350,16670,16680,16680,16670,710
|
|
20230719,122800,2164102590,16680,16680,16690,16680,84
|
|
20230719,122700,2162700740,16680,16680,16680,16680,135
|
|
20230719,122600,2160448940,16680,16690,16690,16680,21
|
|
20230719,122500,2160098460,16690,16690,16690,16690,104
|
|
20230719,122400,2158362700,16700,16700,16700,16700,10
|
|
20230719,122300,2158195700,16700,16700,16700,16700,4
|
|
20230719,122200,2158128900,16720,16720,16720,16720,16
|
|
20230719,122100,2157861380,16720,16720,16720,16720,7
|
|
20230719,122000,2157744340,16700,16700,16700,16700,40
|
|
20230719,121900,2157076340,16710,16720,16720,16710,335
|
|
20230719,121800,2151477300,16730,16730,16730,16720,19
|
|
20230719,121700,2151159440,16720,16720,16720,16720,54
|
|
20230719,121600,2150256560,16720,16730,16730,16720,100
|
|
20230719,121500,2148584460,16730,16720,16730,16720,3
|
|
20230719,121400,2148534290,16720,16730,16730,16720,27
|
|
20230719,121300,2148082620,16720,16720,16720,16710,1043
|
|
20230719,121200,2130643670,16710,16700,16710,16700,5
|
|
20230719,121100,2130560160,16700,16700,16700,16700,28
|
|
20230719,121000,2130092560,16700,16690,16700,16690,12
|
|
20230719,120900,2129892270,16690,16720,16720,16690,23
|
|
20230719,120800,2129508370,16690,16700,16700,16690,277
|
|
20230719,120700,2124884770,16710,16720,16720,16710,5
|
|
20230719,120600,2124801180,16710,16690,16710,16690,34
|
|
20230719,120500,2124233120,16710,16710,16710,16710,0
|
|
20230719,120400,2124233120,16710,16700,16710,16700,101
|
|
20230719,120300,2122546410,16700,16710,16710,16700,103
|
|
20230719,120200,2120825310,16710,16710,16710,16710,0
|
|
20230719,120100,2120825310,16710,16700,16710,16700,9
|
|
20230719,120000,2120674970,16700,16700,16700,16700,0
|
|
20230719,115900,2120674970,16700,16680,16700,16680,56
|
|
20230719,115800,2119740490,16680,16670,16680,16670,215
|
|
20230719,115700,2116156410,16680,16680,16680,16680,6
|
|
20230719,115600,2116056330,16680,16680,16680,16670,47
|
|
20230719,115500,2115272380,16680,16680,16680,16670,483
|
|
20230719,115400,2107215970,16680,16680,16680,16680,220
|
|
20230719,115300,2103546370,16670,16680,16680,16670,358
|
|
20230719,115200,2097575980,16690,16690,16690,16690,43
|
|
20230719,115100,2096858310,16690,16710,16710,16690,235
|
|
20230719,115000,2092935190,16700,16690,16710,16690,36
|
|
20230719,114900,2092334010,16680,16680,16680,16680,0
|
|
20230719,114800,2092334010,16680,16680,16680,16680,0
|
|
20230719,114700,2092334010,16680,16680,16680,16680,338
|
|
20230719,114600,2086696170,16680,16680,16680,16680,25
|
|
20230719,114500,2086279170,16680,16680,16700,16680,88
|
|
20230719,114400,2084811310,16680,16690,16690,16680,203
|
|
20230719,114300,2081425250,16690,16700,16700,16690,1092
|
|
20230719,114200,2063192800,16710,16710,16710,16710,12
|
|
20230719,114100,2062992280,16720,16720,16720,16710,367
|
|
20230719,114000,2056859530,16720,16720,16720,16720,19
|
|
20230719,113900,2056541850,16710,16710,16710,16710,4
|
|
20230719,113800,2056475010,16720,16720,16720,16720,143
|
|
20230719,113700,2054084050,16720,16710,16720,16710,90
|
|
20230719,113600,2052579350,16710,16710,16710,16700,83
|
|
20230719,113500,2051192470,16700,16710,16710,16700,22
|
|
20230719,113400,2050824860,16710,16700,16710,16700,250
|
|
20230719,113300,2046649660,16690,16710,16710,16690,1022
|
|
20230719,113200,2029590910,16710,16700,16710,16700,759
|
|
20230719,113100,2016915460,16700,16730,16730,16700,632
|
|
20230719,113000,2006353850,16730,16730,16730,16730,4
|
|
20230719,112900,2006286930,16730,16740,16740,16730,34
|
|
20230719,112800,2005718100,16730,16730,16730,16730,14
|
|
20230719,112700,2005483880,16720,16730,16730,16720,182
|
|
20230719,112600,2002439070,16730,16730,16730,16730,12
|
|
20230719,112500,2002238310,16720,16720,16720,16720,4
|
|
20230719,112400,2002171430,16730,16730,16730,16730,4
|
|
20230719,112300,2002104510,16730,16730,16730,16720,126
|
|
20230719,112200,1999997530,16720,16720,16720,16720,6
|
|
20230719,112100,1999897210,16720,16720,16720,16720,100
|
|
20230719,112000,1998225210,16720,16720,16720,16720,0
|
|
20230719,111900,1998225210,16720,16730,16730,16720,871
|
|
20230719,111800,1983653430,16740,16730,16740,16730,70
|
|
20230719,111700,1982482030,16730,16730,16730,16730,2
|
|
20230719,111600,1982448570,16730,16740,16740,16730,1277
|
|
20230719,111500,1961082860,16740,16750,16750,16740,15
|
|
20230719,111400,1960831650,16750,16750,16750,16750,13
|
|
20230719,111300,1960613900,16760,16760,16760,16760,1
|
|
20230719,111200,1960597140,16740,16730,16740,16730,198
|
|
20230719,111100,1957283040,16730,16730,16730,16730,264
|
|
20230719,111000,1952866320,16730,16740,16740,16730,11
|
|
20230719,110900,1952682190,16740,16740,16740,16740,3
|
|
20230719,110800,1952631970,16760,16720,16760,16700,399
|
|
20230719,110700,1945960000,16720,16740,16760,16720,1425
|
|
20230719,110600,1922114480,16760,16750,16760,16740,952
|
|
20230719,110500,1906170350,16750,16750,16760,16750,49
|
|
20230719,110400,1905349570,16750,16750,16770,16750,181
|
|
20230719,110300,1902314820,16770,16770,16800,16760,667
|
|
20230719,110200,1891128850,16770,16770,16770,16770,52
|
|
20230719,110100,1890256810,16810,16760,16810,16760,57
|
|
20230719,110000,1889300940,16760,16780,16780,16760,1211
|
|
20230719,105900,1868991200,16780,16790,16790,16780,44
|
|
20230719,105800,1868252580,16800,16810,16810,16790,195
|
|
20230719,105700,1864977830,16810,16820,16830,16810,19
|
|
20230719,105600,1864658410,16790,16790,16790,16790,0
|
|
20230719,105500,1864658410,16790,16790,16790,16790,15
|
|
20230719,105400,1864406560,16790,16790,16790,16790,4
|
|
20230719,105300,1864339400,16800,16830,16830,16800,9
|
|
20230719,105200,1864188120,16770,16770,16770,16770,4
|
|
20230719,105100,1864121040,16770,16790,16790,16770,254
|
|
20230719,105000,1859856830,16800,16800,16800,16800,56
|
|
20230719,104900,1858916030,16790,16790,16800,16790,14
|
|
20230719,104800,1858680920,16790,16800,16800,16790,50
|
|
20230719,104700,1857841410,16800,16820,16820,16800,69
|
|
20230719,104600,1856681760,16820,16850,16850,16820,735
|
|
20230719,104500,1844311510,16850,16850,16850,16850,61
|
|
20230719,104400,1843283660,16850,16860,16900,16850,112
|
|
20230719,104300,1841395910,16860,16880,16880,16860,485
|
|
20230719,104200,1833213690,16870,16870,16870,16870,0
|
|
20230719,104100,1833213690,16870,16930,16930,16870,230
|
|
20230719,104000,1829321590,16930,16870,16930,16870,2003
|
|
20230719,103900,1795438000,16870,16870,16870,16870,0
|
|
20230719,103800,1795438000,16870,16910,16910,16870,450
|
|
20230719,103700,1787840960,16910,16910,16910,16910,13
|
|
20230719,103600,1787621130,16920,16920,16920,16920,50
|
|
20230719,103500,1786775130,16940,16880,16940,16880,615
|
|
20230719,103400,1776362650,16880,16880,16880,16880,0
|
|
20230719,103300,1776362650,16880,16920,16920,16880,2
|
|
20230719,103200,1776328850,16870,16870,16870,16870,0
|
|
20230719,103100,1776328850,16870,16900,16900,16870,800
|
|
20230719,103000,1762822940,16920,16920,16920,16920,136
|
|
20230719,102900,1760521820,16920,16920,16920,16900,161
|
|
20230719,102800,1757798600,16930,16920,16930,16920,54
|
|
20230719,102700,1756884500,16940,16940,16940,16940,1
|
|
20230719,102600,1756867560,16950,16860,16950,16850,270
|
|
20230719,102500,1752300500,16840,16980,16990,16660,5716
|
|
20230719,102400,1656135870,16980,17000,17000,16980,314
|
|
20230719,102300,1650798800,17000,17010,17020,17000,307
|
|
20230719,102200,1645576170,17010,16950,17010,16950,1791
|
|
20230719,102100,1615167340,16940,16940,16950,16940,213
|
|
20230719,102000,1611559110,16940,16940,16940,16940,1
|
|
20230719,101900,1611542170,16930,16930,16940,16930,643
|
|
20230719,101800,1600653470,16930,16910,16930,16910,1302
|
|
20230719,101700,1578617350,16910,16920,16920,16910,9
|
|
20230719,101600,1578465100,16920,16910,16920,16910,168
|
|
20230719,101500,1575624020,16910,16900,16910,16900,445
|
|
20230719,101400,1568101570,16900,16900,16910,16900,130
|
|
20230719,101300,1565904410,16900,16890,16900,16890,372
|
|
20230719,101200,1559620720,16880,16860,16880,16860,239
|
|
20230719,101100,1555587200,16880,16890,16890,16860,598
|
|
20230719,101000,1545498190,16890,16790,16890,16790,3926
|
|
20230719,100900,1479344390,16780,16790,16790,16780,150
|
|
20230719,100800,1476826830,16800,16800,16800,16800,10
|
|
20230719,100700,1476658830,16810,16810,16810,16810,0
|
|
20230719,100600,1476658830,16810,16820,16820,16810,121
|
|
20230719,100500,1474623770,16820,16780,16820,16780,529
|
|
20230719,100400,1465742690,16780,16770,16780,16770,517
|
|
20230719,100300,1457068040,16780,16750,16780,16710,312
|
|
20230719,100200,1451844330,16780,16780,16780,16780,0
|
|
20230719,100100,1451844330,16780,16780,16780,16780,10
|
|
20230719,100000,1451676530,16780,16750,16780,16750,71
|
|
20230719,095900,1450485900,16780,16700,16780,16700,1849
|
|
20230719,095800,1419568610,16700,16710,16710,16700,209
|
|
20230719,095700,1416077300,16710,16700,16710,16700,92
|
|
20230719,095600,1414540800,16700,16700,16700,16690,156
|
|
20230719,095500,1411935780,16680,16680,16690,16680,113
|
|
20230719,095400,1410050920,16670,16700,16700,16650,10350
|
|
20230719,095300,1237581000,16700,16730,16730,16700,2600
|
|
20230719,095200,1194135620,16720,16750,16750,16720,335
|
|
20230719,095100,1188533720,16750,16750,16750,16740,15
|
|
20230719,095000,1188282500,16750,16750,16750,16750,189
|
|
20230719,094900,1185116750,16760,16760,16760,16760,14
|
|
20230719,094800,1184882110,16780,16780,16780,16750,335
|
|
20230719,094700,1179261530,16750,16750,16780,16750,21
|
|
20230719,094600,1178909600,16750,16720,16750,16720,363
|
|
20230719,094500,1172834850,16710,16710,16720,16700,71
|
|
20230719,094400,1171648470,16700,16750,16760,16690,5843
|
|
20230719,094300,1073991060,16710,16710,16750,16710,259
|
|
20230719,094200,1069662930,16750,16750,16750,16700,4372
|
|
20230719,094100,996597530,16750,16770,16770,16750,585
|
|
20230719,094000,986795660,16770,16830,16830,16770,952
|
|
20230719,093900,970792230,16830,16850,16860,16830,119
|
|
20230719,093800,968786950,16860,16870,16870,16860,104
|
|
20230719,093700,967032510,16870,16880,16880,16850,60
|
|
20230719,093600,966021070,16880,16890,16890,16850,487
|
|
20230719,093500,957796360,16900,16710,16900,16710,11300
|
|
20230719,093400,768671510,16720,16720,16720,16700,3369
|
|
20230719,093300,712371850,16720,16730,16730,16720,603
|
|
20230719,093200,702283910,16730,16760,16760,16730,2054
|
|
20230719,093100,667867290,16760,16770,16770,16760,451
|
|
20230719,093000,660304550,16780,16790,16790,16770,3389
|
|
20230719,092900,603450610,16790,16790,16790,16780,854
|
|
20230719,092800,589120340,16780,16800,16810,16780,1203
|
|
20230719,092700,568924970,16800,16790,16800,16790,673
|
|
20230719,092600,557618670,16800,16790,16800,16790,69
|
|
20230719,092500,556460110,16780,16780,16780,16780,4
|
|
20230719,092400,556392990,16780,16800,16800,16780,466
|
|
20230719,092300,548568830,16800,16780,16810,16780,563
|
|
20230719,092200,539110330,16780,16790,16790,16780,525
|
|
20230719,092100,530297800,16790,16800,16800,16790,226
|
|
20230719,092000,526503110,16790,16790,16790,16780,517
|
|
20230719,091900,517823710,16820,16830,16830,16820,76
|
|
20230719,091800,516545270,16840,16770,16840,16760,1474
|
|
20230719,091700,491787370,16760,16790,16790,16760,216
|
|
20230719,091600,488165330,16800,16740,16800,16740,267
|
|
20230719,091500,483690370,16700,16700,16750,16700,600
|
|
20230719,091400,473670270,16750,16760,16760,16700,3965
|
|
20230719,091300,407324170,16760,16760,16770,16760,775
|
|
20230719,091200,394328990,16760,16760,16780,16750,811
|
|
20230719,091100,380736890,16770,16800,16830,16770,3785
|
|
20230719,091000,317165190,16830,16810,16850,16810,943
|
|
20230719,090900,301310620,16850,16820,16860,16810,883
|
|
20230719,090800,286457390,16820,16830,16850,16810,503
|
|
20230719,090700,277994200,16820,16830,16830,16820,1478
|
|
20230719,090600,253124230,16830,16860,16860,16830,228
|
|
20230719,090500,249283790,16860,16820,16860,16820,1095
|
|
20230719,090400,230848290,16810,16900,16900,16810,1177
|
|
20230719,090300,211006340,16910,17030,17040,16910,5090
|
|
20230719,090200,124620210,17040,17100,17100,17040,889
|
|
20230719,090100,109436440,17100,17120,17150,17100,2750
|
|
20230719,090000,62381050,17120,17000,17120,17000,2190
|