629 lines
33 KiB
CSV
629 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,192600,3270833810,11990,11990,11990,11990,2343
|
|
20230719,192500,3270833810,11990,11990,11990,11990,0
|
|
20230719,192400,3270833810,11990,11990,11990,11990,0
|
|
20230719,192300,3270833810,11990,11990,11990,11990,0
|
|
20230719,192200,3270833810,11990,11990,11990,11990,0
|
|
20230719,192100,3270833810,11990,11990,11990,11990,0
|
|
20230719,192000,3270833810,11990,11990,11990,11990,0
|
|
20230719,191900,3270833810,11990,11990,11990,11990,0
|
|
20230719,191800,3270833810,11990,11990,11990,11990,0
|
|
20230719,191700,3270833810,11990,11990,11990,11990,0
|
|
20230719,191600,3270833810,11990,11990,11990,11990,0
|
|
20230719,191500,3270833810,11990,11990,11990,11990,0
|
|
20230719,191400,3270833810,11990,11990,11990,11990,0
|
|
20230719,191300,3270833810,11990,11990,11990,11990,0
|
|
20230719,191200,3270833810,11990,11990,11990,11990,0
|
|
20230719,191100,3270833810,11990,11990,11990,11990,0
|
|
20230719,191000,3270833810,11990,11990,11990,11990,0
|
|
20230719,190900,3270833810,11990,11990,11990,11990,0
|
|
20230719,190800,3270833810,11990,11990,11990,11990,0
|
|
20230719,190700,3270833810,11990,11990,11990,11990,0
|
|
20230719,190600,3270833810,11990,11990,11990,11990,0
|
|
20230719,190500,3270833810,11990,11990,11990,11990,0
|
|
20230719,190400,3270833810,11990,11990,11990,11990,0
|
|
20230719,190300,3270833810,11990,11990,11990,11990,0
|
|
20230719,190200,3270833810,11990,11990,11990,11990,0
|
|
20230719,190100,3270833810,11990,11990,11990,11990,0
|
|
20230719,190000,3270833810,11990,11990,11990,11990,0
|
|
20230719,185900,3270833810,11990,11990,11990,11990,0
|
|
20230719,185800,3270833810,11990,11990,11990,11990,0
|
|
20230719,185700,3270833810,11990,11990,11990,11990,0
|
|
20230719,185600,3270833810,11990,11990,11990,11990,2343
|
|
20230719,185500,3270833810,11990,11990,11990,11990,0
|
|
20230719,185400,3270833810,11990,11990,11990,11990,0
|
|
20230719,185300,3270833810,11990,11990,11990,11990,0
|
|
20230719,185200,3270833810,11990,11990,11990,11990,0
|
|
20230719,185100,3270833810,11990,11990,11990,11990,0
|
|
20230719,185000,3270833810,11990,11990,11990,11990,0
|
|
20230719,184900,3270833810,11990,11990,11990,11990,0
|
|
20230719,184800,3270833810,11990,11990,11990,11990,0
|
|
20230719,184700,3270833810,11990,11990,11990,11990,0
|
|
20230719,184600,3270833810,11990,11990,11990,11990,0
|
|
20230719,184500,3270833810,11990,11990,11990,11990,0
|
|
20230719,184400,3270833810,11990,11990,11990,11990,0
|
|
20230719,184300,3270833810,11990,11990,11990,11990,0
|
|
20230719,184200,3270833810,11990,11990,11990,11990,0
|
|
20230719,184100,3270833810,11990,11990,11990,11990,0
|
|
20230719,184000,3270833810,11990,11990,11990,11990,0
|
|
20230719,183900,3270833810,11990,11990,11990,11990,0
|
|
20230719,183800,3270833810,11990,11990,11990,11990,0
|
|
20230719,183700,3270833810,11990,11990,11990,11990,0
|
|
20230719,183600,3270833810,11990,11990,11990,11990,0
|
|
20230719,183500,3270833810,11990,11990,11990,11990,0
|
|
20230719,183400,3270833810,11990,11990,11990,11990,0
|
|
20230719,183300,3270833810,11990,11990,11990,11990,0
|
|
20230719,183200,3270833810,11990,11990,11990,11990,0
|
|
20230719,183100,3270833810,11990,11990,11990,11990,0
|
|
20230719,183000,3270833810,11990,11990,11990,11990,0
|
|
20230719,182900,3270833810,11990,11990,11990,11990,0
|
|
20230719,182800,3270833810,11990,11990,11990,11990,0
|
|
20230719,182700,3270833810,11990,11990,11990,11990,0
|
|
20230719,182600,3270833810,11990,11990,11990,11990,2343
|
|
20230719,182500,3270833810,11990,11990,11990,11990,0
|
|
20230719,182400,3270833810,11990,11990,11990,11990,0
|
|
20230719,182300,3270833810,11990,11990,11990,11990,0
|
|
20230719,182200,3270833810,11990,11990,11990,11990,0
|
|
20230719,182100,3270833810,11990,11990,11990,11990,0
|
|
20230719,182000,3270833810,11990,11990,11990,11990,0
|
|
20230719,181900,3270833810,11990,11990,11990,11990,0
|
|
20230719,181800,3270833810,11990,11990,11990,11990,0
|
|
20230719,181700,3270833810,11990,11990,11990,11990,0
|
|
20230719,181600,3270833810,11990,11990,11990,11990,0
|
|
20230719,181500,3270833810,11990,11990,11990,11990,0
|
|
20230719,181400,3270833810,11990,11990,11990,11990,0
|
|
20230719,181300,3270833810,11990,11990,11990,11990,0
|
|
20230719,181200,3270833810,11990,11990,11990,11990,0
|
|
20230719,181100,3270833810,11990,11990,11990,11990,0
|
|
20230719,181000,3270833810,11990,11990,11990,11990,0
|
|
20230719,180900,3270833810,11990,11990,11990,11990,0
|
|
20230719,180800,3270833810,11990,11990,11990,11990,0
|
|
20230719,180700,3270833810,11990,11990,11990,11990,0
|
|
20230719,180600,3270833810,11990,11990,11990,11990,0
|
|
20230719,180500,3270833810,11990,11990,11990,11990,0
|
|
20230719,180400,3270833810,11990,11990,11990,11990,0
|
|
20230719,180300,3270833810,11990,11990,11990,11990,0
|
|
20230719,180200,3270833810,11990,11990,11990,11990,0
|
|
20230719,180100,3270833810,11990,11990,11990,11990,0
|
|
20230719,180000,3270833810,11990,11990,11990,11990,0
|
|
20230719,175900,3270833810,11990,11990,11990,11990,0
|
|
20230719,175800,3270833810,11990,11990,11990,11990,0
|
|
20230719,175700,3270833810,11990,11990,11990,11990,0
|
|
20230719,175600,3270833810,11990,11990,11990,11990,2343
|
|
20230719,175500,3270833810,11990,11990,11990,11990,0
|
|
20230719,175400,3270833810,11990,11990,11990,11990,0
|
|
20230719,175300,3270833810,11990,11990,11990,11990,0
|
|
20230719,175200,3270833810,11990,11990,11990,11990,0
|
|
20230719,175100,3270833810,11990,11990,11990,11990,0
|
|
20230719,175000,3270833810,11990,11990,11990,11990,0
|
|
20230719,174900,3270833810,11990,11990,11990,11990,0
|
|
20230719,174800,3270833810,11990,11990,11990,11990,0
|
|
20230719,174700,3270833810,11990,11990,11990,11990,0
|
|
20230719,174600,3270833810,11990,11990,11990,11990,0
|
|
20230719,174500,3270833810,11990,11990,11990,11990,0
|
|
20230719,174400,3270833810,11990,11990,11990,11990,0
|
|
20230719,174300,3270833810,11990,11990,11990,11990,0
|
|
20230719,174200,3270833810,11990,11990,11990,11990,0
|
|
20230719,174100,3270833810,11990,11990,11990,11990,0
|
|
20230719,174000,3270833810,11990,11990,11990,11990,0
|
|
20230719,173900,3270833810,11990,11990,11990,11990,0
|
|
20230719,173800,3270833810,11990,11990,11990,11990,0
|
|
20230719,173700,3270833810,11990,11990,11990,11990,0
|
|
20230719,173600,3270833810,11990,11990,11990,11990,0
|
|
20230719,173500,3270833810,11990,11990,11990,11990,0
|
|
20230719,173400,3270833810,11990,11990,11990,11990,0
|
|
20230719,173300,3270833810,11990,11990,11990,11990,0
|
|
20230719,173200,3270833810,11990,11990,11990,11990,0
|
|
20230719,173100,3270833810,11990,11990,11990,11990,0
|
|
20230719,173000,3270833810,11990,11990,11990,11990,0
|
|
20230719,172900,3270833810,11990,11990,11990,11990,0
|
|
20230719,172800,3270833810,11990,11990,11990,11990,0
|
|
20230719,172700,3270833810,11990,11990,11990,11990,0
|
|
20230719,172600,3270833810,11990,11990,11990,11990,2343
|
|
20230719,172500,3270833810,11990,11990,11990,11990,0
|
|
20230719,172400,3270833810,11990,11990,11990,11990,0
|
|
20230719,172300,3270833810,11990,11990,11990,11990,0
|
|
20230719,172200,3270833810,11990,11990,11990,11990,0
|
|
20230719,172100,3270833810,11990,11990,11990,11990,0
|
|
20230719,172000,3270833810,11990,11990,11990,11990,0
|
|
20230719,171900,3270833810,11990,11990,11990,11990,0
|
|
20230719,171800,3270833810,11990,11990,11990,11990,0
|
|
20230719,171700,3270833810,11990,11990,11990,11990,0
|
|
20230719,171600,3270833810,11990,11990,11990,11990,0
|
|
20230719,171500,3270833810,11990,11990,11990,11990,0
|
|
20230719,171400,3270833810,11990,11990,11990,11990,0
|
|
20230719,171300,3270833810,11990,11990,11990,11990,0
|
|
20230719,171200,3270833810,11990,11990,11990,11990,0
|
|
20230719,171100,3270833810,11990,11990,11990,11990,0
|
|
20230719,171000,3270833810,11990,11990,11990,11990,0
|
|
20230719,170900,3270833810,11990,11990,11990,11990,0
|
|
20230719,170800,3270833810,11990,11990,11990,11990,0
|
|
20230719,170700,3270833810,11990,11990,11990,11990,0
|
|
20230719,170600,3270833810,11990,11990,11990,11990,0
|
|
20230719,170500,3270833810,11990,11990,11990,11990,0
|
|
20230719,170400,3270833810,11990,11990,11990,11990,0
|
|
20230719,170300,3270833810,11990,11990,11990,11990,0
|
|
20230719,170200,3270833810,11990,11990,11990,11990,0
|
|
20230719,170100,3270833810,11990,11990,11990,11990,0
|
|
20230719,170000,3270833810,11990,11990,11990,11990,0
|
|
20230719,165900,3270833810,11990,11990,11990,11990,0
|
|
20230719,165800,3270833810,11990,11990,11990,11990,0
|
|
20230719,165700,3270833810,11990,11990,11990,11990,0
|
|
20230719,165600,3270833810,11990,11990,11990,11990,2343
|
|
20230719,165500,3270833810,11990,11990,11990,11990,0
|
|
20230719,165400,3270833810,11990,11990,11990,11990,0
|
|
20230719,165300,3270833810,11990,11990,11990,11990,0
|
|
20230719,165200,3270833810,11990,11990,11990,11990,0
|
|
20230719,165100,3270833810,11990,11990,11990,11990,0
|
|
20230719,165000,3270833810,11990,11990,11990,11990,0
|
|
20230719,164900,3270833810,11990,11990,11990,11990,0
|
|
20230719,164800,3270833810,11990,11990,11990,11990,0
|
|
20230719,164700,3270833810,11990,11990,11990,11990,0
|
|
20230719,164600,3270833810,11990,11990,11990,11990,0
|
|
20230719,164500,3270833810,11990,11990,11990,11990,0
|
|
20230719,164400,3270833810,11990,11990,11990,11990,0
|
|
20230719,164300,3270833810,11990,11990,11990,11990,0
|
|
20230719,164200,3270833810,11990,11990,11990,11990,0
|
|
20230719,164100,3270833810,11990,11990,11990,11990,0
|
|
20230719,164000,3270833810,11990,11990,11990,11990,0
|
|
20230719,163900,3270833810,11990,11990,11990,11990,0
|
|
20230719,163800,3270833810,11990,11990,11990,11990,0
|
|
20230719,163700,3270833810,11990,11990,11990,11990,0
|
|
20230719,163600,3270833810,11990,11990,11990,11990,0
|
|
20230719,163500,3270833810,11990,11990,11990,11990,0
|
|
20230719,163400,3270833810,11990,11990,11990,11990,0
|
|
20230719,163300,3270833810,11990,11990,11990,11990,0
|
|
20230719,163200,3270833810,11990,11990,11990,11990,0
|
|
20230719,163100,3270833810,11990,11990,11990,11990,0
|
|
20230719,163000,3270833810,11990,11990,11990,11990,0
|
|
20230719,162900,3270833810,11990,11990,11990,11990,0
|
|
20230719,162800,3270833810,11990,11990,11990,11990,0
|
|
20230719,162700,3270833810,11990,11990,11990,11990,0
|
|
20230719,162600,3270833810,11990,11990,11990,11990,2343
|
|
20230719,162500,3270833810,11990,11990,11990,11990,0
|
|
20230719,162400,3270833810,11990,11990,11990,11990,0
|
|
20230719,162300,3270833810,11990,11990,11990,11990,0
|
|
20230719,162200,3270833810,11990,11990,11990,11990,0
|
|
20230719,162100,3270833810,11990,11990,11990,11990,0
|
|
20230719,162000,3270833810,11990,11990,11990,11990,0
|
|
20230719,161900,3270833810,11990,11990,11990,11990,0
|
|
20230719,161800,3270833810,11990,11990,11990,11990,0
|
|
20230719,161700,3270833810,11990,11990,11990,11990,0
|
|
20230719,161600,3270833810,11990,11990,11990,11990,0
|
|
20230719,161500,3270833810,11990,11990,11990,11990,0
|
|
20230719,161400,3270833810,11990,11990,11990,11990,0
|
|
20230719,161300,3270833810,11990,11990,11990,11990,0
|
|
20230719,161200,3270833810,11990,11990,11990,11990,0
|
|
20230719,161100,3270833810,11990,11990,11990,11990,0
|
|
20230719,161000,3270833810,11990,11990,11990,11990,0
|
|
20230719,160900,3270833810,11990,11990,11990,11990,0
|
|
20230719,160800,3270833810,11990,11990,11990,11990,0
|
|
20230719,160700,3270833810,11990,11990,11990,11990,0
|
|
20230719,160600,3270833810,11990,11990,11990,11990,0
|
|
20230719,160500,3270833810,11990,11990,11990,11990,0
|
|
20230719,160400,3270833810,11990,11990,11990,11990,0
|
|
20230719,160300,3270833810,11990,11990,11990,11990,0
|
|
20230719,160200,3270833810,11990,11990,11990,11990,0
|
|
20230719,160100,3270833810,11990,11990,11990,11990,0
|
|
20230719,160000,3270833810,11990,11990,11990,11990,0
|
|
20230719,155900,3270833810,11990,11990,11990,11990,0
|
|
20230719,155800,3270833810,11990,11990,11990,11990,0
|
|
20230719,155700,3270833810,11990,11990,11990,11990,0
|
|
20230719,155600,3270833810,11990,11990,11990,11990,2343
|
|
20230719,155500,3270833810,11990,11990,11990,11990,0
|
|
20230719,155400,3270833810,11990,11990,11990,11990,0
|
|
20230719,155300,3270833810,11990,11990,11990,11990,0
|
|
20230719,155200,3270833810,11990,11990,11990,11990,0
|
|
20230719,155100,3270833810,11990,11990,11990,11990,0
|
|
20230719,155000,3270833810,11990,11990,11990,11990,0
|
|
20230719,154900,3270833810,11990,11990,11990,11990,0
|
|
20230719,154800,3270833810,11990,11990,11990,11990,0
|
|
20230719,154700,3270833810,11990,11990,11990,11990,0
|
|
20230719,154600,3270833810,11990,11990,11990,11990,0
|
|
20230719,154500,3270833810,11990,11990,11990,11990,0
|
|
20230719,154400,3270833810,11990,11990,11990,11990,0
|
|
20230719,154300,3270833810,11990,11990,11990,11990,0
|
|
20230719,154200,3270833810,11990,11990,11990,11990,0
|
|
20230719,154100,3270833810,11990,11990,11990,11990,0
|
|
20230719,154000,3270833810,11990,11990,11990,11990,0
|
|
20230719,153900,3270833810,11990,11990,11990,11990,0
|
|
20230719,153800,3270833810,11990,11990,11990,11990,0
|
|
20230719,153700,3270833810,11990,11990,11990,11990,0
|
|
20230719,153600,3270833810,11990,11990,11990,11990,0
|
|
20230719,153500,3270833810,11990,11990,11990,11990,0
|
|
20230719,153400,3270833810,11990,11990,11990,11990,0
|
|
20230719,153300,3270833810,11990,11990,11990,11990,0
|
|
20230719,153200,3270833810,11990,11990,11990,11990,0
|
|
20230719,153100,3270833810,11990,11990,11990,11990,0
|
|
20230719,153000,3270833810,11990,11990,11990,11990,2343
|
|
20230719,152900,3242741240,11970,11970,11970,11970,0
|
|
20230719,152800,3242741240,11970,11970,11970,11970,0
|
|
20230719,152700,3242741240,11970,11970,11970,11970,0
|
|
20230719,152600,3242741240,11970,11970,11970,11970,0
|
|
20230719,152500,3242741240,11970,11970,11970,11970,0
|
|
20230719,152400,3242741240,11970,11970,11970,11970,0
|
|
20230719,152300,3242741240,11970,11970,11970,11970,0
|
|
20230719,152200,3242741240,11970,11970,11970,11970,0
|
|
20230719,152100,3242741240,11970,11970,11970,11970,0
|
|
20230719,152000,3242741240,11970,11970,11970,11970,0
|
|
20230719,151900,3242741240,11970,11940,11980,11880,1255
|
|
20230719,151800,3227764260,11940,11940,11940,11940,146
|
|
20230719,151700,3226021020,11940,11940,11940,11930,1041
|
|
20230719,151600,3213601480,11940,11940,11940,11930,231
|
|
20230719,151500,3210844060,11940,11940,11940,11930,306
|
|
20230719,151400,3207192420,11950,11940,11950,11940,377
|
|
20230719,151300,3202690540,11940,11950,11950,11900,110
|
|
20230719,151200,3201380680,11950,11970,11970,11870,538
|
|
20230719,151100,3194975870,11970,11990,11990,11970,242
|
|
20230719,151000,3192078720,11990,11960,11990,11950,382
|
|
20230719,150900,3187505870,11960,11960,11960,11950,424
|
|
20230719,150800,3182438290,11960,11960,11960,11950,145
|
|
20230719,150700,3180704290,11950,11960,11960,11950,125
|
|
20230719,150600,3179210200,11960,11960,11960,11960,82
|
|
20230719,150500,3178229480,11950,11940,11950,11940,1203
|
|
20230719,150400,3163860470,11940,11920,11940,11920,278
|
|
20230719,150300,3160543200,11910,11920,11920,11910,128
|
|
20230719,150200,3159018580,11920,11910,11920,11910,71
|
|
20230719,150100,3158172760,11900,11890,11900,11890,282
|
|
20230719,150000,3154818340,11860,11870,11870,11860,219
|
|
20230719,145900,3152219610,11870,11880,11890,11870,897
|
|
20230719,145800,3141571080,11890,11870,11890,11850,2397
|
|
20230719,145700,3113133260,11870,11880,11880,11870,315
|
|
20230719,145600,3109394060,11870,11880,11890,11870,508
|
|
20230719,145500,3103359040,11890,11890,11890,11890,1302
|
|
20230719,145400,3087878260,11900,11890,11900,11890,133
|
|
20230719,145300,3086296740,11900,11900,11910,11900,265
|
|
20230719,145200,3083142240,11900,11890,11920,11890,2123
|
|
20230719,145100,3057870440,11890,11880,11900,11870,841
|
|
20230719,145000,3047871700,11870,11870,11880,11870,1239
|
|
20230719,144900,3033164760,11860,11880,11880,11850,1340
|
|
20230719,144800,3017266830,11870,11880,11880,11870,233
|
|
20230719,144700,3014500970,11870,11870,11870,11860,1009
|
|
20230719,144600,3002532110,11870,11870,11870,11860,900
|
|
20230719,144500,2991849200,11860,11850,11870,11850,870
|
|
20230719,144400,2981536700,11850,11840,11850,11840,157
|
|
20230719,144300,2979676550,11850,11800,11850,11800,2540
|
|
20230719,144200,2949667850,11800,11760,11800,11760,912
|
|
20230719,144100,2938928420,11770,11790,11790,11760,593
|
|
20230719,144000,2931950510,11770,11770,11790,11760,1660
|
|
20230719,143900,2912410060,11750,11770,11770,11750,721
|
|
20230719,143800,2903934130,11760,11760,11760,11750,1241
|
|
20230719,143700,2889339980,11760,11760,11770,11750,1364
|
|
20230719,143600,2873302010,11750,11770,11790,11750,633
|
|
20230719,143500,2865861490,11760,11780,11790,11750,1503
|
|
20230719,143400,2848180800,11770,11780,11790,11770,1057
|
|
20230719,143300,2835729320,11780,11790,11790,11780,150
|
|
20230719,143200,2833962010,11790,11780,11790,11780,2650
|
|
20230719,143100,2802745000,11780,11790,11790,11780,2162
|
|
20230719,143000,2777266640,11800,11800,11800,11800,1
|
|
20230719,142900,2777254840,11800,11820,11820,11800,1952
|
|
20230719,142800,2754215900,11810,11800,11820,11800,1370
|
|
20230719,142700,2738035730,11790,11800,11800,11790,322
|
|
20230719,142600,2734237310,11790,11820,11820,11790,7026
|
|
20230719,142500,2651332090,11820,11810,11820,11810,1511
|
|
20230719,142400,2633487160,11810,11820,11820,11810,957
|
|
20230719,142300,2622184760,11810,11820,11820,11810,977
|
|
20230719,142200,2610645070,11830,11830,11840,11830,415
|
|
20230719,142100,2605735610,11820,11830,11830,11810,256
|
|
20230719,142000,2602708910,11840,11830,11840,11820,225
|
|
20230719,141900,2600047680,11840,11850,11850,11840,48
|
|
20230719,141800,2599479210,11850,11840,11850,11840,115
|
|
20230719,141700,2598117460,11840,11840,11840,11840,1
|
|
20230719,141600,2598105620,11830,11830,11840,11830,1284
|
|
20230719,141500,2582915520,11840,11850,11850,11840,271
|
|
20230719,141400,2579705780,11850,11870,11870,11850,329
|
|
20230719,141300,2575806320,11860,11870,11870,11860,215
|
|
20230719,141200,2573256330,11860,11860,11860,11860,317
|
|
20230719,141100,2569496710,11870,11860,11870,11860,113
|
|
20230719,141000,2568156400,11850,11840,11850,11840,773
|
|
20230719,140900,2559000410,11830,11840,11840,11820,2072
|
|
20230719,140800,2534473440,11830,11840,11840,11830,201
|
|
20230719,140700,2532094770,11830,11830,11830,11830,205
|
|
20230719,140600,2529669620,11830,11830,11840,11830,239
|
|
20230719,140500,2526842060,11830,11830,11830,11820,167
|
|
20230719,140400,2524867450,11820,11830,11830,11820,195
|
|
20230719,140300,2522561770,11830,11830,11830,11820,357
|
|
20230719,140200,2518340460,11830,11860,11860,11830,286
|
|
20230719,140100,2514949100,11810,11840,11840,11810,5000
|
|
20230719,140000,2455849030,11880,11860,11880,11830,5278
|
|
20230719,135900,2393348820,11860,11860,11860,11860,245
|
|
20230719,135800,2390443120,11870,11860,11870,11860,148
|
|
20230719,135700,2388687360,11850,11860,11860,11850,137
|
|
20230719,135600,2387062590,11860,11860,11870,11860,524
|
|
20230719,135500,2380847700,11850,11860,11860,11850,169
|
|
20230719,135400,2378844360,11860,11860,11870,11860,609
|
|
20230719,135300,2371621530,11870,11880,11880,11870,45
|
|
20230719,135200,2371087280,11880,11870,11880,11870,198
|
|
20230719,135100,2368736040,11870,11870,11870,11870,18
|
|
20230719,135000,2368522380,11880,11850,11890,11850,174
|
|
20230719,134900,2366457530,11850,11860,11860,11840,142
|
|
20230719,134800,2364775990,11840,11850,11850,11840,650
|
|
20230719,134700,2357074820,11850,11860,11860,11850,363
|
|
20230719,134600,2352773080,11860,11850,11860,11850,124
|
|
20230719,134500,2351303530,11850,11860,11860,11850,135
|
|
20230719,134400,2349703680,11860,11850,11860,11850,249
|
|
20230719,134300,2346752720,11850,11860,11860,11850,5
|
|
20230719,134200,2346693450,11860,11860,11870,11860,141
|
|
20230719,134100,2345021050,11870,11870,11870,11860,109
|
|
20230719,134000,2343728220,11870,11860,11870,11860,290
|
|
20230719,133900,2340288800,11850,11860,11860,11850,117
|
|
20230719,133800,2338902180,11860,11860,11870,11860,337
|
|
20230719,133700,2334905330,11870,11860,11870,11850,189
|
|
20230719,133600,2332664640,11850,11860,11860,11840,301
|
|
20230719,133500,2329100300,11860,11850,11860,11850,784
|
|
20230719,133400,2319809840,11850,11860,11860,11850,929
|
|
20230719,133300,2308801130,11860,11860,11860,11850,106
|
|
20230719,133200,2307544970,11860,11860,11860,11850,127
|
|
20230719,133100,2306039930,11850,11860,11860,11850,103
|
|
20230719,133000,2304819350,11850,11850,11850,11850,217
|
|
20230719,132900,2302247900,11860,11860,11860,11860,15
|
|
20230719,132800,2302070000,11860,11860,11860,11850,231
|
|
20230719,132700,2299332520,11860,11860,11860,11860,4
|
|
20230719,132600,2299285080,11860,11860,11860,11860,338
|
|
20230719,132500,2295276400,11850,11850,11850,11850,302
|
|
20230719,132400,2291697700,11850,11850,11850,11850,0
|
|
20230719,132300,2291697700,11850,11850,11850,11850,222
|
|
20230719,132200,2289067000,11850,11850,11850,11850,100
|
|
20230719,132100,2287882000,11850,11850,11850,11850,118
|
|
20230719,132000,2286483700,11860,11850,11860,11850,263
|
|
20230719,131900,2283367010,11850,11850,11850,11850,117
|
|
20230719,131800,2281980560,11850,11860,11860,11850,126
|
|
20230719,131700,2280487200,11860,11860,11860,11850,342
|
|
20230719,131600,2276433270,11860,11860,11860,11860,68
|
|
20230719,131500,2275626790,11850,11860,11860,11850,244
|
|
20230719,131400,2272735130,11850,11860,11860,11850,230
|
|
20230719,131300,2270009530,11860,11860,11860,11850,144
|
|
20230719,131200,2268302870,11860,11860,11860,11860,35
|
|
20230719,131100,2267887770,11850,11860,11860,11850,170
|
|
20230719,131000,2265873150,11860,11870,11870,11850,1636
|
|
20230719,130900,2246478510,11870,11870,11880,11870,113
|
|
20230719,130800,2245137120,11880,11870,11880,11870,169
|
|
20230719,130700,2243131080,11870,11880,11880,11870,111
|
|
20230719,130600,2241813400,11870,11870,11870,11870,303
|
|
20230719,130500,2238216790,11880,11880,11880,11880,100
|
|
20230719,130400,2237028790,11870,11880,11880,11870,103
|
|
20230719,130300,2235806150,11890,11890,11890,11890,31
|
|
20230719,130200,2235437560,11870,11880,11890,11870,296
|
|
20230719,130100,2231921010,11890,11890,11890,11890,78
|
|
20230719,130000,2230993590,11890,11890,11890,11890,256
|
|
20230719,125900,2227949750,11880,11880,11880,11880,113
|
|
20230719,125800,2226607310,11880,11890,11890,11880,489
|
|
20230719,125700,2220794600,11890,11890,11890,11890,11
|
|
20230719,125600,2220663810,11900,11900,11900,11890,432
|
|
20230719,125500,2215525180,11900,11890,11900,11890,254
|
|
20230719,125400,2212503120,11900,11900,11910,11900,461
|
|
20230719,125300,2207015730,11890,11900,11900,11890,170
|
|
20230719,125200,2204994170,11910,11900,11910,11900,7
|
|
20230719,125100,2204910810,11900,11890,11900,11890,225
|
|
20230719,125000,2202235490,11890,11860,11890,11860,436
|
|
20230719,124900,2197056800,11870,11870,11870,11870,181
|
|
20230719,124800,2194908330,11870,11870,11870,11870,621
|
|
20230719,124700,2187537060,11870,11890,11890,11870,185
|
|
20230719,124600,2185340920,11900,11900,11900,11900,0
|
|
20230719,124500,2185340920,11900,11870,11900,11870,562
|
|
20230719,124400,2178663280,11870,11870,11870,11870,37
|
|
20230719,124300,2178224090,11860,11870,11870,11860,192
|
|
20230719,124200,2175946230,11860,11860,11860,11860,300
|
|
20230719,124100,2172388230,11860,11870,11870,11860,229
|
|
20230719,124000,2169672170,11860,11860,11860,11860,310
|
|
20230719,123900,2165995570,11870,11870,11870,11870,74
|
|
20230719,123800,2165117190,11870,11880,11880,11870,129
|
|
20230719,123700,2163585670,11890,11890,11890,11890,105
|
|
20230719,123600,2162337220,11890,11900,11900,11890,551
|
|
20230719,123500,2155784230,11910,11900,11910,11900,33
|
|
20230719,123400,2155391500,11900,11900,11900,11890,149
|
|
20230719,123300,2153619570,11900,11910,11910,11900,173
|
|
20230719,123200,2151559560,11900,11900,11900,11900,252
|
|
20230719,123100,2148560760,11900,11900,11900,11900,0
|
|
20230719,123000,2148560760,11900,11900,11900,11900,217
|
|
20230719,122900,2145978460,11910,11910,11910,11910,110
|
|
20230719,122800,2144668360,11900,11900,11900,11900,118
|
|
20230719,122700,2143264160,11910,11910,11910,11910,1
|
|
20230719,122600,2143252250,11900,11900,11900,11890,167
|
|
20230719,122500,2141266120,11900,11910,11910,11900,116
|
|
20230719,122400,2139885060,11910,11890,11910,11890,328
|
|
20230719,122300,2135982910,11890,11890,11890,11890,0
|
|
20230719,122200,2135982910,11890,11890,11910,11890,526
|
|
20230719,122100,2129723360,11890,11880,11900,11880,641
|
|
20230719,122000,2122102650,11890,11890,11890,11890,0
|
|
20230719,121900,2122102650,11890,11900,11900,11890,251
|
|
20230719,121800,2119117270,11890,11890,11890,11890,0
|
|
20230719,121700,2119117270,11890,11910,11910,11890,1247
|
|
20230719,121600,2104285320,11910,11920,11920,11910,286
|
|
20230719,121500,2100878810,11920,11920,11920,11910,136
|
|
20230719,121400,2099258860,11910,11920,11920,11910,105
|
|
20230719,121300,2098008260,11920,11930,11930,11920,127
|
|
20230719,121200,2096493300,11940,11900,11940,11900,629
|
|
20230719,121100,2088999700,11890,11900,11900,11890,106
|
|
20230719,121000,2087738310,11900,11900,11900,11900,312
|
|
20230719,120900,2084025510,11890,11890,11900,11890,605
|
|
20230719,120800,2076829410,11890,11890,11890,11880,431
|
|
20230719,120700,2071709040,11890,11900,11900,11890,393
|
|
20230719,120600,2067035170,11900,11910,11910,11900,328
|
|
20230719,120500,2063130970,11890,11880,11890,11880,191
|
|
20230719,120400,2060860980,11890,11880,11890,11880,118
|
|
20230719,120300,2059459130,11880,11870,11880,11860,250
|
|
20230719,120200,2056490110,11860,11870,11870,11850,531
|
|
20230719,120100,2050193370,11880,11850,11880,11850,204
|
|
20230719,120000,2047771260,11860,11860,11860,11860,217
|
|
20230719,115900,2045197640,11860,11860,11860,11860,0
|
|
20230719,115800,2045197640,11860,11870,11870,11860,533
|
|
20230719,115700,2038876250,11870,11870,11870,11870,61
|
|
20230719,115600,2038152180,11870,11870,11870,11870,125
|
|
20230719,115500,2036668430,11880,11870,11890,11870,52
|
|
20230719,115400,2036050410,11880,11870,11890,11870,878
|
|
20230719,115300,2025613190,11870,11860,11870,11860,106
|
|
20230719,115200,2024355970,11860,11870,11870,11860,229
|
|
20230719,115100,2021640010,11870,11870,11870,11870,0
|
|
20230719,115000,2021640010,11870,11860,11870,11860,333
|
|
20230719,114900,2017690480,11850,11850,11850,11850,117
|
|
20230719,114800,2016304030,11870,11860,11870,11860,520
|
|
20230719,114700,2010134460,11860,11840,11860,11840,291
|
|
20230719,114600,2006686780,11840,11830,11840,11830,104
|
|
20230719,114500,2005455460,11840,11830,11840,11820,7569
|
|
20230719,114400,1915915500,11820,11820,11820,11820,265
|
|
20230719,114300,1912783200,11830,11830,11840,11830,273
|
|
20230719,114200,1909553560,11830,11830,11830,11830,277
|
|
20230719,114100,1906276650,11830,11830,11830,11830,547
|
|
20230719,114000,1899805640,11840,11840,11850,11840,174
|
|
20230719,113900,1897744750,11840,11850,11850,11840,489
|
|
20230719,113800,1891953640,11850,11850,11850,11850,743
|
|
20230719,113700,1883149090,11850,11860,11870,11850,785
|
|
20230719,113600,1873844630,11860,11870,11870,11850,306
|
|
20230719,113500,1870217540,11850,11870,11880,11850,1073
|
|
20230719,113400,1857496140,11850,11870,11870,11850,484
|
|
20230719,113300,1851757370,11870,11860,11870,11860,525
|
|
20230719,113200,1845530220,11860,11870,11870,11860,397
|
|
20230719,113100,1840820500,11870,11870,11870,11860,164
|
|
20230719,113000,1838874980,11870,11870,11870,11870,1221
|
|
20230719,112900,1824381710,11870,11880,11880,11870,197
|
|
20230719,112800,1822042370,11880,11890,11890,11880,342
|
|
20230719,112700,1817977970,11900,11900,11900,11900,50
|
|
20230719,112600,1817382970,11890,11920,11920,11890,124
|
|
20230719,112500,1815908310,11920,11920,11920,11910,197
|
|
20230719,112400,1813561070,11930,11890,11930,11890,2674
|
|
20230719,112300,1781748660,11890,11890,11890,11880,304
|
|
20230719,112200,1778135300,11890,11890,11900,11890,198
|
|
20230719,112100,1775781040,11900,11890,11910,11890,417
|
|
20230719,112000,1770819410,11890,11880,11890,11870,702
|
|
20230719,111900,1762479470,11870,11870,11870,11870,0
|
|
20230719,111800,1762479470,11870,11870,11880,11870,427
|
|
20230719,111700,1757410770,11860,11850,11870,11850,1167
|
|
20230719,111600,1743567680,11850,11860,11860,11850,105
|
|
20230719,111500,1742323380,11860,11860,11870,11860,655
|
|
20230719,111400,1734554780,11880,11880,11880,11880,267
|
|
20230719,111300,1731382820,11880,11880,11890,11880,156
|
|
20230719,111200,1729529530,11880,11900,11900,11880,1389
|
|
20230719,111100,1713016070,11890,11890,11910,11890,619
|
|
20230719,111000,1705651890,11880,11870,11890,11870,519
|
|
20230719,110900,1699490990,11870,11880,11880,11860,799
|
|
20230719,110800,1689999450,11880,11860,11880,11860,463
|
|
20230719,110700,1684501500,11850,11860,11880,11850,1125
|
|
20230719,110600,1671155200,11860,11890,11890,11860,1906
|
|
20230719,110500,1648531950,11890,11900,11900,11890,136
|
|
20230719,110400,1646914730,11900,11920,11920,11900,553
|
|
20230719,110300,1640330210,11920,11910,11930,11910,757
|
|
20230719,110200,1631307360,11900,11910,11910,11900,415
|
|
20230719,110100,1626365710,11920,11890,11920,11880,1887
|
|
20230719,110000,1603930850,11890,11920,11920,11880,2782
|
|
20230719,105900,1570832440,11920,11920,11920,11910,358
|
|
20230719,105800,1566566080,11920,11920,11920,11910,614
|
|
20230719,105700,1559250260,11920,11920,11920,11910,461
|
|
20230719,105600,1553756150,11920,11920,11930,11910,219
|
|
20230719,105500,1551146660,11940,11910,11940,11890,3795
|
|
20230719,105400,1505986440,11960,12000,12000,11900,9899
|
|
20230719,105300,1387989660,12000,12000,12000,12000,108
|
|
20230719,105200,1386693660,12000,12000,12010,12000,490
|
|
20230719,105100,1380812330,12010,12010,12010,11990,877
|
|
20230719,105000,1370291300,12010,11990,12010,11990,1281
|
|
20230719,104900,1354909130,11990,11980,12000,11980,3760
|
|
20230719,104800,1309825080,11970,11970,11980,11970,565
|
|
20230719,104700,1303061640,11970,11970,11980,11970,123
|
|
20230719,104600,1301589240,11970,11990,11990,11970,1365
|
|
20230719,104500,1285234950,12010,11990,12010,11990,691
|
|
20230719,104400,1276948960,12000,12000,12000,11980,531
|
|
20230719,104300,1270584100,12000,12040,12040,12000,766
|
|
20230719,104200,1261379280,12040,12020,12040,12020,109
|
|
20230719,104100,1260068930,11990,12000,12000,11980,4234
|
|
20230719,104000,1209334880,11990,12030,12040,11990,6976
|
|
20230719,103900,1125579510,12020,12110,12110,12020,4241
|
|
20230719,103800,1074416670,12090,12100,12100,12090,178
|
|
20230719,103700,1072264640,12090,12090,12090,12090,100
|
|
20230719,103600,1071055640,12130,12090,12130,12080,270
|
|
20230719,103500,1067790830,12080,12100,12100,12070,4805
|
|
20230719,103400,1009726370,12110,12130,12180,12110,1766
|
|
20230719,103300,988326490,12130,12130,12130,12120,678
|
|
20230719,103200,980105000,12130,12160,12160,12130,1931
|
|
20230719,103100,956657460,12160,12160,12160,12150,470
|
|
20230719,103000,950944140,12160,12180,12180,12160,1269
|
|
20230719,102900,935510450,12170,12170,12170,12170,348
|
|
20230719,102800,931275290,12160,12180,12180,12160,657
|
|
20230719,102700,923280150,12180,12210,12210,12180,539
|
|
20230719,102600,916715100,12190,12200,12200,12190,1488
|
|
20230719,102500,898566310,12190,12220,12230,12190,2898
|
|
20230719,102400,863208400,12220,12230,12240,12220,469
|
|
20230719,102300,857475110,12240,12240,12240,12240,46
|
|
20230719,102200,856912070,12240,12240,12240,12240,206
|
|
20230719,102100,854390630,12250,12240,12250,12240,106
|
|
20230719,102000,853092140,12250,12250,12250,12250,161
|
|
20230719,101900,851119890,12250,12250,12250,12250,88
|
|
20230719,101800,850041890,12240,12240,12240,12240,0
|
|
20230719,101700,850041890,12240,12240,12240,12240,0
|
|
20230719,101600,850041890,12240,12240,12240,12220,266
|
|
20230719,101500,846788730,12290,12280,12290,12280,48
|
|
20230719,101400,846198930,12280,12280,12280,12280,11
|
|
20230719,101300,846063850,12240,12240,12240,12240,0
|
|
20230719,101200,846063850,12240,12240,12240,12240,0
|
|
20230719,101100,846063850,12240,12230,12240,12230,129
|
|
20230719,101000,844484940,12230,12270,12280,12230,541
|
|
20230719,100900,837862230,12240,12240,12240,12240,36
|
|
20230719,100800,837421590,12230,12250,12250,12230,446
|
|
20230719,100700,831962090,12250,12250,12250,12250,0
|
|
20230719,100600,831962090,12250,12220,12250,12220,20
|
|
20230719,100500,831717660,12250,12200,12250,12200,299
|
|
20230719,100400,828068350,12200,12200,12200,12200,1327
|
|
20230719,100300,811878950,12210,12200,12210,12200,204
|
|
20230719,100200,809388330,12200,12210,12210,12190,139
|
|
20230719,100100,807691580,12190,12220,12220,12190,601
|
|
20230719,100000,800361190,12220,12220,12220,12200,3015
|
|
20230719,095900,763552120,12220,12220,12220,12220,9
|
|
20230719,095800,763442140,12210,12210,12210,12210,0
|
|
20230719,095700,763442140,12210,12240,12240,12210,1025
|
|
20230719,095600,750910320,12240,12240,12240,12240,98
|
|
20230719,095500,749710800,12260,12260,12260,12260,0
|
|
20230719,095400,749710800,12260,12250,12260,12250,161
|
|
20230719,095300,747737760,12200,12200,12200,12200,0
|
|
20230719,095200,747737760,12200,12210,12210,12200,100
|
|
20230719,095100,746517710,12200,12200,12200,12200,268
|
|
20230719,095000,743248110,12200,12210,12210,12200,2543
|
|
20230719,094900,712213170,12210,12230,12230,12210,1537
|
|
20230719,094800,693427260,12240,12240,12260,12240,276
|
|
20230719,094700,690048500,12240,12270,12270,12230,1906
|
|
20230719,094600,666719540,12260,12250,12260,12250,83
|
|
20230719,094500,665702270,12250,12250,12250,12240,997
|
|
20230719,094400,653494440,12250,12280,12280,12250,74
|
|
20230719,094300,652586110,12270,12280,12280,12270,43
|
|
20230719,094200,652058080,12280,12270,12280,12270,25
|
|
20230719,094100,651751280,12240,12240,12240,12240,0
|
|
20230719,094000,651751280,12240,12280,12280,12240,1434
|
|
20230719,093900,634167450,12280,12310,12310,12280,1434
|
|
20230719,093800,616556090,12280,12280,12290,12280,63
|
|
20230719,093700,615782150,12280,12290,12310,12270,601
|
|
20230719,093600,608397110,12290,12370,12370,12290,1252
|
|
20230719,093500,592997520,12320,12320,12320,12310,44
|
|
20230719,093400,592455740,12310,12330,12360,12310,657
|
|
20230719,093300,584357880,12360,12340,12360,12340,460
|
|
20230719,093200,578679430,12340,12330,12360,12320,98
|
|
20230719,093100,577470450,12330,12340,12340,12330,408
|
|
20230719,093000,572436030,12340,12320,12340,12320,385
|
|
20230719,092900,567688180,12320,12300,12320,12300,42
|
|
20230719,092800,567171560,12300,12300,12340,12300,544
|
|
20230719,092700,560480280,12300,12350,12360,12300,5676
|
|
20230719,092600,490394720,12360,12350,12360,12350,276
|
|
20230719,092500,486986110,12350,12430,12430,12350,2201
|
|
20230719,092400,459677660,12470,12470,12470,12440,513
|
|
20230719,092300,453288810,12470,12460,12480,12430,466
|
|
20230719,092200,447487490,12470,12460,12470,12450,243
|
|
20230719,092100,444459900,12430,12470,12470,12430,93
|
|
20230719,092000,443301300,12470,12430,12480,12430,994
|
|
20230719,091900,430924520,12460,12460,12460,12460,511
|
|
20230719,091800,424557460,12460,12420,12460,12390,3719
|
|
20230719,091700,378474710,12410,12420,12480,12410,1893
|
|
20230719,091600,354932640,12360,12350,12420,12350,1321
|
|
20230719,091500,338591080,12350,12270,12350,12240,3100
|
|
20230719,091400,300403560,12220,12220,12270,12220,2589
|
|
20230719,091300,268750060,12220,12250,12250,12220,1733
|
|
20230719,091200,247543520,12250,12240,12250,12230,378
|
|
20230719,091100,242918770,12240,12270,12270,12240,1157
|
|
20230719,091000,228749070,12250,12270,12270,12250,1834
|
|
20230719,090900,206249570,12260,12300,12340,12260,1112
|
|
20230719,090800,192596770,12340,12350,12350,12340,191
|
|
20230719,090700,190239800,12350,12350,12360,12280,205
|
|
20230719,090600,187722030,12280,12250,12280,12250,499
|
|
20230719,090500,181601050,12240,12240,12250,12230,1123
|
|
20230719,090400,167852690,12240,12310,12310,12240,4746
|
|
20230719,090300,109513410,12360,12360,12360,12310,1431
|
|
20230719,090200,91871540,12370,12410,12410,12350,1450
|
|
20230719,090100,73957250,12410,12400,12420,12360,186
|
|
20230719,090000,71649570,12400,12360,12410,12360,5720
|