651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,194800,3292677040,10160,10160,10160,10160,13962
|
|
20230721,194700,3292677040,10160,10160,10160,10160,0
|
|
20230721,194600,3292677040,10160,10160,10160,10160,0
|
|
20230721,194500,3292677040,10160,10160,10160,10160,0
|
|
20230721,194400,3292677040,10160,10160,10160,10160,0
|
|
20230721,194300,3292677040,10160,10160,10160,10160,0
|
|
20230721,194200,3292677040,10160,10160,10160,10160,0
|
|
20230721,194100,3292677040,10160,10160,10160,10160,0
|
|
20230721,194000,3292677040,10160,10160,10160,10160,0
|
|
20230721,193900,3292677040,10160,10160,10160,10160,0
|
|
20230721,193800,3292677040,10160,10160,10160,10160,0
|
|
20230721,193700,3292677040,10160,10160,10160,10160,0
|
|
20230721,193600,3292677040,10160,10160,10160,10160,0
|
|
20230721,193500,3292677040,10160,10160,10160,10160,0
|
|
20230721,193400,3292677040,10160,10160,10160,10160,0
|
|
20230721,193300,3292677040,10160,10160,10160,10160,0
|
|
20230721,193200,3292677040,10160,10160,10160,10160,0
|
|
20230721,193100,3292677040,10160,10160,10160,10160,0
|
|
20230721,193000,3292677040,10160,10160,10160,10160,0
|
|
20230721,192900,3292677040,10160,10160,10160,10160,0
|
|
20230721,192800,3292677040,10160,10160,10160,10160,0
|
|
20230721,192700,3292677040,10160,10160,10160,10160,0
|
|
20230721,192600,3292677040,10160,10160,10160,10160,0
|
|
20230721,192500,3292677040,10160,10160,10160,10160,0
|
|
20230721,192400,3292677040,10160,10160,10160,10160,0
|
|
20230721,192300,3292677040,10160,10160,10160,10160,0
|
|
20230721,192200,3292677040,10160,10160,10160,10160,0
|
|
20230721,192100,3292677040,10160,10160,10160,10160,0
|
|
20230721,192000,3292677040,10160,10160,10160,10160,0
|
|
20230721,191900,3292677040,10160,10160,10160,10160,0
|
|
20230721,191800,3292677040,10160,10160,10160,10160,13962
|
|
20230721,191700,3292677040,10160,10160,10160,10160,0
|
|
20230721,191600,3292677040,10160,10160,10160,10160,0
|
|
20230721,191500,3292677040,10160,10160,10160,10160,0
|
|
20230721,191400,3292677040,10160,10160,10160,10160,0
|
|
20230721,191300,3292677040,10160,10160,10160,10160,0
|
|
20230721,191200,3292677040,10160,10160,10160,10160,0
|
|
20230721,191100,3292677040,10160,10160,10160,10160,0
|
|
20230721,191000,3292677040,10160,10160,10160,10160,0
|
|
20230721,190900,3292677040,10160,10160,10160,10160,0
|
|
20230721,190800,3292677040,10160,10160,10160,10160,0
|
|
20230721,190700,3292677040,10160,10160,10160,10160,0
|
|
20230721,190600,3292677040,10160,10160,10160,10160,0
|
|
20230721,190500,3292677040,10160,10160,10160,10160,0
|
|
20230721,190400,3292677040,10160,10160,10160,10160,0
|
|
20230721,190300,3292677040,10160,10160,10160,10160,0
|
|
20230721,190200,3292677040,10160,10160,10160,10160,0
|
|
20230721,190100,3292677040,10160,10160,10160,10160,0
|
|
20230721,190000,3292677040,10160,10160,10160,10160,0
|
|
20230721,185900,3292677040,10160,10160,10160,10160,0
|
|
20230721,185800,3292677040,10160,10160,10160,10160,0
|
|
20230721,185700,3292677040,10160,10160,10160,10160,0
|
|
20230721,185600,3292677040,10160,10160,10160,10160,0
|
|
20230721,185500,3292677040,10160,10160,10160,10160,0
|
|
20230721,185400,3292677040,10160,10160,10160,10160,0
|
|
20230721,185300,3292677040,10160,10160,10160,10160,0
|
|
20230721,185200,3292677040,10160,10160,10160,10160,0
|
|
20230721,185100,3292677040,10160,10160,10160,10160,0
|
|
20230721,185000,3292677040,10160,10160,10160,10160,0
|
|
20230721,184900,3292677040,10160,10160,10160,10160,0
|
|
20230721,184800,3292677040,10160,10160,10160,10160,13962
|
|
20230721,184700,3292677040,10160,10160,10160,10160,0
|
|
20230721,184600,3292677040,10160,10160,10160,10160,0
|
|
20230721,184500,3292677040,10160,10160,10160,10160,0
|
|
20230721,184400,3292677040,10160,10160,10160,10160,0
|
|
20230721,184300,3292677040,10160,10160,10160,10160,0
|
|
20230721,184200,3292677040,10160,10160,10160,10160,0
|
|
20230721,184100,3292677040,10160,10160,10160,10160,0
|
|
20230721,184000,3292677040,10160,10160,10160,10160,0
|
|
20230721,183900,3292677040,10160,10160,10160,10160,0
|
|
20230721,183800,3292677040,10160,10160,10160,10160,0
|
|
20230721,183700,3292677040,10160,10160,10160,10160,0
|
|
20230721,183600,3292677040,10160,10160,10160,10160,0
|
|
20230721,183500,3292677040,10160,10160,10160,10160,0
|
|
20230721,183400,3292677040,10160,10160,10160,10160,0
|
|
20230721,183300,3292677040,10160,10160,10160,10160,0
|
|
20230721,183200,3292677040,10160,10160,10160,10160,0
|
|
20230721,183100,3292677040,10160,10160,10160,10160,0
|
|
20230721,183000,3292677040,10160,10160,10160,10160,0
|
|
20230721,182900,3292677040,10160,10160,10160,10160,0
|
|
20230721,182800,3292677040,10160,10160,10160,10160,0
|
|
20230721,182700,3292677040,10160,10160,10160,10160,0
|
|
20230721,182600,3292677040,10160,10160,10160,10160,0
|
|
20230721,182500,3292677040,10160,10160,10160,10160,0
|
|
20230721,182400,3292677040,10160,10160,10160,10160,0
|
|
20230721,182300,3292677040,10160,10160,10160,10160,0
|
|
20230721,182200,3292677040,10160,10160,10160,10160,0
|
|
20230721,182100,3292677040,10160,10160,10160,10160,0
|
|
20230721,182000,3292677040,10160,10160,10160,10160,0
|
|
20230721,181900,3292677040,10160,10160,10160,10160,0
|
|
20230721,181800,3292677040,10160,10160,10160,10160,13962
|
|
20230721,181700,3292677040,10160,10160,10160,10160,0
|
|
20230721,181600,3292677040,10160,10160,10160,10160,0
|
|
20230721,181500,3292677040,10160,10160,10160,10160,0
|
|
20230721,181400,3292677040,10160,10160,10160,10160,0
|
|
20230721,181300,3292677040,10160,10160,10160,10160,0
|
|
20230721,181200,3292677040,10160,10160,10160,10160,0
|
|
20230721,181100,3292677040,10160,10160,10160,10160,0
|
|
20230721,181000,3292677040,10160,10160,10160,10160,0
|
|
20230721,180900,3292677040,10160,10160,10160,10160,0
|
|
20230721,180800,3292677040,10160,10160,10160,10160,0
|
|
20230721,180700,3292677040,10160,10160,10160,10160,0
|
|
20230721,180600,3292677040,10160,10160,10160,10160,0
|
|
20230721,180500,3292677040,10160,10160,10160,10160,0
|
|
20230721,180400,3292677040,10160,10160,10160,10160,0
|
|
20230721,180300,3292677040,10160,10160,10160,10160,0
|
|
20230721,180200,3292677040,10160,10160,10160,10160,0
|
|
20230721,180100,3292677040,10160,10160,10160,10160,0
|
|
20230721,180000,3292677040,10160,10160,10160,10160,0
|
|
20230721,175900,3292677040,10160,10160,10160,10160,0
|
|
20230721,175800,3292677040,10160,10160,10160,10160,0
|
|
20230721,175700,3292677040,10160,10160,10160,10160,0
|
|
20230721,175600,3292677040,10160,10160,10160,10160,0
|
|
20230721,175500,3292677040,10160,10160,10160,10160,0
|
|
20230721,175400,3292677040,10160,10160,10160,10160,0
|
|
20230721,175300,3292677040,10160,10160,10160,10160,0
|
|
20230721,175200,3292677040,10160,10160,10160,10160,0
|
|
20230721,175100,3292677040,10160,10160,10160,10160,0
|
|
20230721,175000,3292677040,10160,10160,10160,10160,0
|
|
20230721,174900,3292677040,10160,10160,10160,10160,0
|
|
20230721,174800,3292677040,10160,10160,10160,10160,13962
|
|
20230721,174700,3292677040,10160,10160,10160,10160,0
|
|
20230721,174600,3292677040,10160,10160,10160,10160,0
|
|
20230721,174500,3292677040,10160,10160,10160,10160,0
|
|
20230721,174400,3292677040,10160,10160,10160,10160,0
|
|
20230721,174300,3292677040,10160,10160,10160,10160,0
|
|
20230721,174200,3292677040,10160,10160,10160,10160,0
|
|
20230721,174100,3292677040,10160,10160,10160,10160,0
|
|
20230721,174000,3292677040,10160,10160,10160,10160,0
|
|
20230721,173900,3292677040,10160,10160,10160,10160,0
|
|
20230721,173800,3292677040,10160,10160,10160,10160,0
|
|
20230721,173700,3292677040,10160,10160,10160,10160,0
|
|
20230721,173600,3292677040,10160,10160,10160,10160,0
|
|
20230721,173500,3292677040,10160,10160,10160,10160,0
|
|
20230721,173400,3292677040,10160,10160,10160,10160,0
|
|
20230721,173300,3292677040,10160,10160,10160,10160,0
|
|
20230721,173200,3292677040,10160,10160,10160,10160,0
|
|
20230721,173100,3292677040,10160,10160,10160,10160,0
|
|
20230721,173000,3292677040,10160,10160,10160,10160,0
|
|
20230721,172900,3292677040,10160,10160,10160,10160,0
|
|
20230721,172800,3292677040,10160,10160,10160,10160,0
|
|
20230721,172700,3292677040,10160,10160,10160,10160,0
|
|
20230721,172600,3292677040,10160,10160,10160,10160,0
|
|
20230721,172500,3292677040,10160,10160,10160,10160,0
|
|
20230721,172400,3292677040,10160,10160,10160,10160,0
|
|
20230721,172300,3292677040,10160,10160,10160,10160,0
|
|
20230721,172200,3292677040,10160,10160,10160,10160,0
|
|
20230721,172100,3292677040,10160,10160,10160,10160,0
|
|
20230721,172000,3292677040,10160,10160,10160,10160,0
|
|
20230721,171900,3292677040,10160,10160,10160,10160,0
|
|
20230721,171800,3292677040,10160,10160,10160,10160,13962
|
|
20230721,171700,3292677040,10160,10160,10160,10160,0
|
|
20230721,171600,3292677040,10160,10160,10160,10160,0
|
|
20230721,171500,3292677040,10160,10160,10160,10160,0
|
|
20230721,171400,3292677040,10160,10160,10160,10160,0
|
|
20230721,171300,3292677040,10160,10160,10160,10160,0
|
|
20230721,171200,3292677040,10160,10160,10160,10160,0
|
|
20230721,171100,3292677040,10160,10160,10160,10160,0
|
|
20230721,171000,3292677040,10160,10160,10160,10160,0
|
|
20230721,170900,3292677040,10160,10160,10160,10160,0
|
|
20230721,170800,3292677040,10160,10160,10160,10160,0
|
|
20230721,170700,3292677040,10160,10160,10160,10160,0
|
|
20230721,170600,3292677040,10160,10160,10160,10160,0
|
|
20230721,170500,3292677040,10160,10160,10160,10160,0
|
|
20230721,170400,3292677040,10160,10160,10160,10160,0
|
|
20230721,170300,3292677040,10160,10160,10160,10160,0
|
|
20230721,170200,3292677040,10160,10160,10160,10160,0
|
|
20230721,170100,3292677040,10160,10160,10160,10160,0
|
|
20230721,170000,3292677040,10160,10160,10160,10160,0
|
|
20230721,165900,3292677040,10160,10160,10160,10160,0
|
|
20230721,165800,3292677040,10160,10160,10160,10160,0
|
|
20230721,165700,3292677040,10160,10160,10160,10160,0
|
|
20230721,165600,3292677040,10160,10160,10160,10160,0
|
|
20230721,165500,3292677040,10160,10160,10160,10160,0
|
|
20230721,165400,3292677040,10160,10160,10160,10160,0
|
|
20230721,165300,3292677040,10160,10160,10160,10160,0
|
|
20230721,165200,3292677040,10160,10160,10160,10160,0
|
|
20230721,165100,3292677040,10160,10160,10160,10160,0
|
|
20230721,165000,3292677040,10160,10160,10160,10160,0
|
|
20230721,164900,3292677040,10160,10160,10160,10160,0
|
|
20230721,164800,3292677040,10160,10160,10160,10160,13962
|
|
20230721,164700,3292677040,10160,10160,10160,10160,0
|
|
20230721,164600,3292677040,10160,10160,10160,10160,0
|
|
20230721,164500,3292677040,10160,10160,10160,10160,0
|
|
20230721,164400,3292677040,10160,10160,10160,10160,0
|
|
20230721,164300,3292677040,10160,10160,10160,10160,0
|
|
20230721,164200,3292677040,10160,10160,10160,10160,0
|
|
20230721,164100,3292677040,10160,10160,10160,10160,0
|
|
20230721,164000,3292677040,10160,10160,10160,10160,0
|
|
20230721,163900,3292677040,10160,10160,10160,10160,0
|
|
20230721,163800,3292677040,10160,10160,10160,10160,0
|
|
20230721,163700,3292677040,10160,10160,10160,10160,0
|
|
20230721,163600,3292677040,10160,10160,10160,10160,0
|
|
20230721,163500,3292677040,10160,10160,10160,10160,0
|
|
20230721,163400,3292677040,10160,10160,10160,10160,0
|
|
20230721,163300,3292677040,10160,10160,10160,10160,0
|
|
20230721,163200,3292677040,10160,10160,10160,10160,0
|
|
20230721,163100,3292677040,10160,10160,10160,10160,0
|
|
20230721,163000,3292677040,10160,10160,10160,10160,0
|
|
20230721,162900,3292677040,10160,10160,10160,10160,0
|
|
20230721,162800,3292677040,10160,10160,10160,10160,0
|
|
20230721,162700,3292677040,10160,10160,10160,10160,0
|
|
20230721,162600,3292677040,10160,10160,10160,10160,0
|
|
20230721,162500,3292677040,10160,10160,10160,10160,0
|
|
20230721,162400,3292677040,10160,10160,10160,10160,0
|
|
20230721,162300,3292677040,10160,10160,10160,10160,0
|
|
20230721,162200,3292677040,10160,10160,10160,10160,0
|
|
20230721,162100,3292677040,10160,10160,10160,10160,0
|
|
20230721,162000,3292677040,10160,10160,10160,10160,0
|
|
20230721,161900,3292677040,10160,10160,10160,10160,0
|
|
20230721,161800,3292677040,10160,10160,10160,10160,13962
|
|
20230721,161700,3292677040,10160,10160,10160,10160,0
|
|
20230721,161600,3292677040,10160,10160,10160,10160,0
|
|
20230721,161500,3292677040,10160,10160,10160,10160,0
|
|
20230721,161400,3292677040,10160,10160,10160,10160,0
|
|
20230721,161300,3292677040,10160,10160,10160,10160,0
|
|
20230721,161200,3292677040,10160,10160,10160,10160,0
|
|
20230721,161100,3292677040,10160,10160,10160,10160,0
|
|
20230721,161000,3292677040,10160,10160,10160,10160,0
|
|
20230721,160900,3292677040,10160,10160,10160,10160,0
|
|
20230721,160800,3292677040,10160,10160,10160,10160,0
|
|
20230721,160700,3292677040,10160,10160,10160,10160,0
|
|
20230721,160600,3292677040,10160,10160,10160,10160,0
|
|
20230721,160500,3292677040,10160,10160,10160,10160,0
|
|
20230721,160400,3292677040,10160,10160,10160,10160,0
|
|
20230721,160300,3292677040,10160,10160,10160,10160,0
|
|
20230721,160200,3292677040,10160,10160,10160,10160,0
|
|
20230721,160100,3292677040,10160,10160,10160,10160,0
|
|
20230721,160000,3292677040,10160,10160,10160,10160,0
|
|
20230721,155900,3292677040,10160,10160,10160,10160,0
|
|
20230721,155800,3292677040,10160,10160,10160,10160,0
|
|
20230721,155700,3292677040,10160,10160,10160,10160,0
|
|
20230721,155600,3292677040,10160,10160,10160,10160,0
|
|
20230721,155500,3292677040,10160,10160,10160,10160,0
|
|
20230721,155400,3292677040,10160,10160,10160,10160,0
|
|
20230721,155300,3292677040,10160,10160,10160,10160,0
|
|
20230721,155200,3292677040,10160,10160,10160,10160,0
|
|
20230721,155100,3292677040,10160,10160,10160,10160,0
|
|
20230721,155000,3292677040,10160,10160,10160,10160,0
|
|
20230721,154900,3292677040,10160,10160,10160,10160,0
|
|
20230721,154800,3292677040,10160,10160,10160,10160,13962
|
|
20230721,154700,3292677040,10160,10160,10160,10160,0
|
|
20230721,154600,3292677040,10160,10160,10160,10160,0
|
|
20230721,154500,3292677040,10160,10160,10160,10160,0
|
|
20230721,154400,3292677040,10160,10160,10160,10160,0
|
|
20230721,154300,3292677040,10160,10160,10160,10160,0
|
|
20230721,154200,3292677040,10160,10160,10160,10160,0
|
|
20230721,154100,3292677040,10160,10160,10160,10160,0
|
|
20230721,154000,3292677040,10160,10160,10160,10160,0
|
|
20230721,153900,3292677040,10160,10160,10160,10160,0
|
|
20230721,153800,3292677040,10160,10160,10160,10160,0
|
|
20230721,153700,3292677040,10160,10160,10160,10160,0
|
|
20230721,153600,3292677040,10160,10160,10160,10160,0
|
|
20230721,153500,3292677040,10160,10160,10160,10160,0
|
|
20230721,153400,3292677040,10160,10160,10160,10160,0
|
|
20230721,153300,3292677040,10160,10160,10160,10160,0
|
|
20230721,153200,3292677040,10160,10160,10160,10160,0
|
|
20230721,153100,3292677040,10160,10160,10160,10160,0
|
|
20230721,153000,3292677040,10160,10160,10160,10160,13962
|
|
20230721,152900,3150823120,10180,10180,10180,10180,0
|
|
20230721,152800,3150823120,10180,10180,10180,10180,0
|
|
20230721,152700,3150823120,10180,10180,10180,10180,0
|
|
20230721,152600,3150823120,10180,10180,10180,10180,0
|
|
20230721,152500,3150823120,10180,10180,10180,10180,0
|
|
20230721,152400,3150823120,10180,10180,10180,10180,0
|
|
20230721,152300,3150823120,10180,10180,10180,10180,0
|
|
20230721,152200,3150823120,10180,10180,10180,10180,0
|
|
20230721,152100,3150823120,10180,10180,10180,10180,0
|
|
20230721,152000,3150823120,10180,10180,10180,10180,0
|
|
20230721,151900,3150823120,10180,10210,10210,10180,1573
|
|
20230721,151800,3134783550,10230,10220,10230,10220,101
|
|
20230721,151700,3133751320,10230,10210,10230,10210,1190
|
|
20230721,151600,3121584700,10210,10230,10230,10210,463
|
|
20230721,151500,3116854160,10230,10220,10230,10220,723
|
|
20230721,151400,3109463610,10220,10230,10230,10220,347
|
|
20230721,151300,3105916100,10210,10210,10230,10210,679
|
|
20230721,151200,3098978500,10220,10220,10230,10210,749
|
|
20230721,151100,3091323240,10210,10230,10230,10210,225
|
|
20230721,151000,3089023130,10230,10230,10240,10220,330
|
|
20230721,150900,3085648420,10220,10240,10240,10220,403
|
|
20230721,150800,3081524250,10240,10230,10240,10230,180
|
|
20230721,150700,3079681410,10230,10210,10230,10210,261
|
|
20230721,150600,3077014400,10210,10210,10210,10200,60
|
|
20230721,150500,3076401820,10220,10180,10220,10180,2131
|
|
20230721,150400,3054685420,10180,10190,10190,10170,1214
|
|
20230721,150300,3042329750,10190,10200,10210,10190,1259
|
|
20230721,150200,3029488800,10190,10180,10200,10180,518
|
|
20230721,150100,3024213010,10180,10180,10190,10180,791
|
|
20230721,150000,3016158530,10180,10190,10190,10180,1367
|
|
20230721,145900,3002241450,10200,10200,10200,10190,406
|
|
20230721,145800,2998100430,10200,10210,10220,10200,837
|
|
20230721,145700,2989554860,10220,10230,10240,10220,342
|
|
20230721,145600,2986059450,10230,10230,10230,10220,1148
|
|
20230721,145500,2974315590,10220,10220,10230,10220,198
|
|
20230721,145400,2972292020,10230,10210,10230,10200,549
|
|
20230721,145300,2966676940,10210,10220,10220,10210,121
|
|
20230721,145200,2965441490,10210,10180,10230,10180,131
|
|
20230721,145100,2964102200,10240,10240,10240,10180,3110
|
|
20230721,145000,2932347420,10240,10240,10240,10230,609
|
|
20230721,144900,2926112330,10240,10250,10250,10230,1287
|
|
20230721,144800,2912933450,10250,10240,10250,10240,85
|
|
20230721,144700,2912062530,10240,10260,10260,10240,741
|
|
20230721,144600,2904468300,10260,10250,10260,10250,260
|
|
20230721,144500,2901802510,10240,10250,10250,10240,176
|
|
20230721,144400,2899999880,10250,10240,10250,10240,276
|
|
20230721,144300,2897172840,10220,10220,10220,10220,462
|
|
20230721,144200,2892451200,10210,10220,10220,10210,176
|
|
20230721,144100,2890652750,10210,10190,10220,10190,296
|
|
20230721,144000,2887631480,10190,10220,10220,10190,376
|
|
20230721,143900,2883796070,10210,10260,10270,10210,391
|
|
20230721,143800,2879790020,10250,10240,10260,10220,406
|
|
20230721,143700,2875633580,10250,10270,10270,10250,453
|
|
20230721,143600,2870984390,10260,10260,10270,10260,429
|
|
20230721,143500,2866582370,10250,10250,10260,10250,510
|
|
20230721,143400,2861352250,10250,10260,10260,10250,100
|
|
20230721,143300,2860326340,10260,10250,10260,10250,520
|
|
20230721,143200,2854996320,10250,10250,10250,10250,834
|
|
20230721,143100,2846447820,10250,10240,10250,10240,482
|
|
20230721,143000,2841511630,10230,10230,10240,10230,965
|
|
20230721,142900,2831639120,10230,10230,10230,10230,1120
|
|
20230721,142800,2820181520,10230,10200,10230,10200,141
|
|
20230721,142700,2818739630,10230,10210,10230,10190,1683
|
|
20230721,142600,2801575000,10220,10240,10240,10220,226
|
|
20230721,142500,2799263340,10240,10240,10240,10240,1
|
|
20230721,142400,2799253100,10190,10250,10250,10190,1454
|
|
20230721,142300,2784397740,10250,10240,10250,10230,256
|
|
20230721,142200,2781776200,10240,10240,10250,10240,73
|
|
20230721,142100,2781028160,10240,10220,10240,10220,603
|
|
20230721,142000,2774863260,10220,10220,10220,10220,90
|
|
20230721,141900,2773943460,10190,10240,10240,10190,1215
|
|
20230721,141800,2761539700,10250,10250,10260,10220,384
|
|
20230721,141700,2757606950,10220,10260,10260,10220,364
|
|
20230721,141600,2753878630,10260,10270,10270,10260,292
|
|
20230721,141500,2750882330,10270,10270,10270,10260,133
|
|
20230721,141400,2749516430,10260,10250,10260,10250,324
|
|
20230721,141300,2746194930,10270,10260,10300,10260,247
|
|
20230721,141200,2743653320,10250,10230,10250,10230,307
|
|
20230721,141100,2740508650,10220,10220,10220,10220,1
|
|
20230721,141000,2740498430,10220,10220,10220,10210,178
|
|
20230721,140900,2738679450,10220,10180,10230,10180,657
|
|
20230721,140800,2731987460,10180,10210,10210,10180,1647
|
|
20230721,140700,2715192770,10200,10240,10240,10200,2729
|
|
20230721,140600,2687332000,10230,10260,10260,10230,2202
|
|
20230721,140500,2664778180,10250,10250,10250,10250,0
|
|
20230721,140400,2664778180,10250,10280,10280,10250,1441
|
|
20230721,140300,2650001830,10260,10300,10300,10260,491
|
|
20230721,140200,2644958840,10300,10260,10300,10260,834
|
|
20230721,140100,2636390650,10270,10280,10280,10270,407
|
|
20230721,140000,2632208700,10280,10260,10280,10260,121
|
|
20230721,135900,2630965670,10270,10270,10280,10270,571
|
|
20230721,135800,2625101220,10280,10280,10290,10280,177
|
|
20230721,135700,2623281290,10270,10290,10300,10270,530
|
|
20230721,135600,2617834200,10300,10300,10300,10280,90
|
|
20230721,135500,2616907810,10290,10280,10300,10280,203
|
|
20230721,135400,2614819720,10280,10290,10290,10280,372
|
|
20230721,135300,2610995030,10300,10290,10300,10290,72
|
|
20230721,135200,2610253610,10290,10290,10300,10290,313
|
|
20230721,135100,2607031930,10270,10300,10300,10270,921
|
|
20230721,135000,2597566670,10300,10300,10300,10290,106
|
|
20230721,134900,2596474880,10290,10290,10290,10280,114
|
|
20230721,134800,2595301990,10290,10290,10290,10280,1065
|
|
20230721,134700,2584346140,10290,10300,10300,10290,288
|
|
20230721,134600,2581382240,10300,10300,10300,10300,309
|
|
20230721,134500,2578199540,10290,10300,10300,10290,319
|
|
20230721,134400,2574914020,10300,10300,10300,10300,315
|
|
20230721,134300,2571669520,10300,10290,10300,10290,368
|
|
20230721,134200,2567880130,10290,10300,10300,10280,206
|
|
20230721,134100,2565759560,10310,10310,10310,10310,65
|
|
20230721,134000,2565089410,10310,10310,10310,10300,203
|
|
20230721,133900,2562997990,10310,10310,10310,10310,11
|
|
20230721,133800,2562884580,10310,10330,10330,10310,224
|
|
20230721,133700,2560571830,10340,10330,10340,10320,226
|
|
20230721,133600,2558236680,10330,10310,10330,10280,371
|
|
20230721,133500,2554417840,10310,10330,10330,10310,307
|
|
20230721,133400,2551246870,10340,10340,10340,10280,4553
|
|
20230721,133300,2504350850,10340,10350,10350,10340,128
|
|
20230721,133200,2503027230,10350,10360,10360,10340,466
|
|
20230721,133100,2498204630,10360,10340,10360,10340,694
|
|
20230721,133000,2491023440,10340,10340,10340,10340,549
|
|
20230721,132900,2485346780,10350,10350,10350,10350,185
|
|
20230721,132800,2483432030,10340,10340,10350,10330,470
|
|
20230721,132700,2478573890,10350,10350,10360,10350,1302
|
|
20230721,132600,2465097810,10360,10350,10360,10350,362
|
|
20230721,132500,2461350740,10350,10360,10360,10350,999
|
|
20230721,132400,2451010830,10350,10360,10360,10350,398
|
|
20230721,132300,2446890180,10360,10340,10360,10340,1128
|
|
20230721,132200,2435215640,10340,10340,10350,10340,882
|
|
20230721,132100,2426089760,10340,10330,10340,10330,94
|
|
20230721,132000,2425117980,10320,10350,10350,10320,615
|
|
20230721,131900,2418757230,10350,10350,10350,10350,143
|
|
20230721,131800,2417277180,10350,10350,10350,10350,407
|
|
20230721,131700,2413064730,10340,10340,10350,10340,1039
|
|
20230721,131600,2402319240,10340,10330,10340,10330,83
|
|
20230721,131500,2401461330,10340,10340,10360,10340,1640
|
|
20230721,131400,2384494960,10330,10310,10330,10310,899
|
|
20230721,131300,2375208750,10310,10310,10310,10310,418
|
|
20230721,131200,2370899170,10300,10300,10300,10300,61
|
|
20230721,131100,2370270870,10300,10280,10310,10280,320
|
|
20230721,131000,2366975220,10280,10290,10290,10280,92
|
|
20230721,130900,2366028960,10290,10310,10310,10280,472
|
|
20230721,130800,2361167990,10310,10310,10310,10310,282
|
|
20230721,130700,2358260570,10310,10320,10320,10310,911
|
|
20230721,130600,2348861590,10330,10330,10330,10330,289
|
|
20230721,130500,2345876220,10330,10330,10330,10330,169
|
|
20230721,130400,2344130450,10330,10330,10330,10330,216
|
|
20230721,130300,2341899170,10330,10340,10340,10330,1115
|
|
20230721,130200,2330378250,10340,10340,10340,10340,507
|
|
20230721,130100,2325135870,10340,10340,10340,10330,120
|
|
20230721,130000,2323895140,10340,10340,10340,10330,341
|
|
20230721,125900,2320369660,10340,10340,10350,10340,782
|
|
20230721,125800,2312283770,10340,10320,10350,10320,1490
|
|
20230721,125700,2296879000,10320,10320,10320,10320,247
|
|
20230721,125600,2294329960,10310,10320,10320,10310,63
|
|
20230721,125500,2293680040,10310,10310,10310,10310,15
|
|
20230721,125400,2293525390,10320,10300,10320,10300,645
|
|
20230721,125300,2286880390,10280,10280,10280,10280,132
|
|
20230721,125200,2285523430,10300,10270,10300,10270,685
|
|
20230721,125100,2278482480,10270,10270,10270,10270,304
|
|
20230721,125000,2275360400,10250,10270,10270,10250,1209
|
|
20230721,124900,2262959340,10270,10270,10270,10260,214
|
|
20230721,124800,2260762540,10270,10270,10270,10270,275
|
|
20230721,124700,2257938290,10270,10270,10270,10260,240
|
|
20230721,124600,2255474510,10260,10270,10280,10260,990
|
|
20230721,124500,2245309830,10270,10290,10290,10270,1055
|
|
20230721,124400,2234459420,10290,10290,10290,10290,53
|
|
20230721,124300,2233914050,10300,10310,10310,10300,392
|
|
20230721,124200,2229875000,10310,10290,10320,10290,273
|
|
20230721,124100,2227059130,10290,10320,10330,10290,2187
|
|
20230721,124000,2204525460,10330,10340,10340,10320,199
|
|
20230721,123900,2202469890,10340,10330,10340,10320,1085
|
|
20230721,123800,2191261090,10330,10340,10340,10330,50
|
|
20230721,123700,2190744260,10340,10340,10340,10340,192
|
|
20230721,123600,2188758980,10330,10330,10330,10330,216
|
|
20230721,123500,2186527700,10330,10340,10340,10330,109
|
|
20230721,123400,2185401120,10340,10330,10340,10330,994
|
|
20230721,123300,2175129860,10330,10330,10330,10320,182
|
|
20230721,123200,2173249960,10330,10320,10330,10310,73
|
|
20230721,123100,2172496430,10320,10340,10340,10320,193
|
|
20230721,123000,2170502560,10330,10330,10330,10330,295
|
|
20230721,122900,2167455210,10330,10330,10340,10330,41
|
|
20230721,122800,2167031400,10340,10340,10350,10320,2292
|
|
20230721,122700,2143369210,10340,10340,10340,10340,641
|
|
20230721,122600,2136741270,10340,10330,10340,10330,220
|
|
20230721,122500,2134468470,10330,10350,10350,10330,423
|
|
20230721,122400,2130093950,10350,10340,10350,10330,2177
|
|
20230721,122300,2107582920,10330,10340,10340,10330,244
|
|
20230721,122200,2105061510,10330,10320,10330,10320,755
|
|
20230721,122100,2097263890,10320,10340,10340,10320,128
|
|
20230721,122000,2095941580,10330,10340,10340,10330,312
|
|
20230721,121900,2092716920,10350,10340,10350,10340,137
|
|
20230721,121800,2091299940,10340,10330,10340,10330,80
|
|
20230721,121700,2090472750,10340,10330,10340,10330,397
|
|
20230721,121600,2086368960,10330,10330,10340,10330,146
|
|
20230721,121500,2084859610,10330,10330,10330,10330,286
|
|
20230721,121400,2081905230,10330,10330,10340,10330,114
|
|
20230721,121300,2080726840,10340,10330,10340,10330,184
|
|
20230721,121200,2078825740,10330,10340,10340,10330,309
|
|
20230721,121100,2075633760,10340,10350,10350,10340,263
|
|
20230721,121000,2072913560,10340,10340,10350,10340,142
|
|
20230721,120900,2071444320,10340,10340,10340,10320,334
|
|
20230721,120800,2067992790,10340,10340,10340,10330,291
|
|
20230721,120700,2064985860,10340,10330,10340,10330,503
|
|
20230721,120600,2059788010,10340,10340,10340,10340,105
|
|
20230721,120500,2058702310,10340,10340,10340,10340,179
|
|
20230721,120400,2056851450,10350,10340,10350,10340,1300
|
|
20230721,120300,2043398780,10340,10340,10350,10330,192
|
|
20230721,120200,2041413170,10340,10340,10340,10340,589
|
|
20230721,120100,2035322910,10340,10340,10340,10330,650
|
|
20230721,120000,2028601930,10330,10320,10330,10320,148
|
|
20230721,115900,2027073260,10330,10340,10340,10320,1628
|
|
20230721,115800,2010256510,10340,10340,10340,10340,581
|
|
20230721,115700,2004248970,10320,10330,10330,10320,589
|
|
20230721,115600,1998166620,10330,10320,10330,10290,2582
|
|
20230721,115500,1971508420,10320,10310,10320,10280,1181
|
|
20230721,115400,1959357060,10320,10300,10320,10300,369
|
|
20230721,115300,1955555590,10310,10310,10320,10300,1863
|
|
20230721,115200,1936338790,10300,10310,10310,10300,167
|
|
20230721,115100,1934617880,10310,10290,10310,10290,218
|
|
20230721,115000,1932373520,10290,10310,10310,10290,282
|
|
20230721,114900,1929466890,10310,10280,10310,10280,288
|
|
20230721,114800,1926500780,10280,10280,10280,10280,113
|
|
20230721,114700,1925339140,10280,10290,10290,10270,226
|
|
20230721,114600,1923016050,10290,10310,10310,10290,290
|
|
20230721,114500,1920030090,10310,10300,10310,10300,392
|
|
20230721,114400,1915990800,10290,10290,10310,10290,246
|
|
20230721,114300,1913456780,10300,10300,10300,10300,292
|
|
20230721,114200,1910449180,10310,10310,10310,10300,529
|
|
20230721,114100,1904996190,10310,10300,10320,10300,300
|
|
20230721,114000,1901903010,10300,10320,10320,10300,773
|
|
20230721,113900,1893933120,10340,10320,10340,10310,1294
|
|
20230721,113800,1880576400,10330,10320,10330,10320,433
|
|
20230721,113700,1876105960,10330,10330,10340,10330,447
|
|
20230721,113600,1871488380,10330,10340,10340,10330,270
|
|
20230721,113500,1868696940,10330,10340,10350,10330,663
|
|
20230721,113400,1861836220,10340,10330,10340,10330,562
|
|
20230721,113300,1856026970,10340,10330,10340,10330,337
|
|
20230721,113200,1852543010,10340,10300,10340,10300,472
|
|
20230721,113100,1847676840,10310,10350,10350,10310,831
|
|
20230721,113000,1839099000,10340,10340,10350,10330,1542
|
|
20230721,112900,1823155910,10340,10330,10340,10320,1123
|
|
20230721,112800,1811546710,10330,10320,10330,10320,625
|
|
20230721,112700,1805092280,10320,10280,10320,10280,3045
|
|
20230721,112600,1773704490,10280,10280,10280,10280,91
|
|
20230721,112500,1772769010,10280,10280,10280,10280,236
|
|
20230721,112400,1770342930,10270,10260,10270,10250,315
|
|
20230721,112300,1767113540,10280,10250,10280,10250,73
|
|
20230721,112200,1766363780,10250,10280,10280,10250,2139
|
|
20230721,112100,1744410890,10280,10310,10310,10280,343
|
|
20230721,112000,1740877990,10310,10300,10310,10300,126
|
|
20230721,111900,1739579980,10300,10310,10310,10290,346
|
|
20230721,111800,1736014590,10310,10300,10310,10280,1224
|
|
20230721,111700,1723413070,10300,10320,10320,10300,516
|
|
20230721,111600,1718091720,10320,10290,10320,10290,2860
|
|
20230721,111500,1688630860,10290,10280,10290,10270,351
|
|
20230721,111400,1685021140,10290,10280,10290,10260,1247
|
|
20230721,111300,1672203780,10280,10260,10290,10260,1640
|
|
20230721,111200,1655348490,10260,10240,10260,10230,1671
|
|
20230721,111100,1638228930,10240,10240,10240,10240,98
|
|
20230721,111000,1637225410,10230,10240,10240,10230,811
|
|
20230721,110900,1628920940,10240,10230,10240,10230,457
|
|
20230721,110800,1624242460,10230,10230,10240,10230,306
|
|
20230721,110700,1621111440,10230,10230,10230,10220,157
|
|
20230721,110600,1619506510,10230,10220,10230,10220,928
|
|
20230721,110500,1610018070,10220,10210,10230,10200,704
|
|
20230721,110400,1602828090,10210,10230,10240,10210,341
|
|
20230721,110300,1599343190,10230,10240,10240,10230,201
|
|
20230721,110200,1597285210,10230,10240,10250,10230,213
|
|
20230721,110100,1595103660,10240,10230,10240,10230,818
|
|
20230721,110000,1586729060,10240,10220,10240,10220,352
|
|
20230721,105900,1583130090,10220,10220,10220,10220,164
|
|
20230721,105800,1581454010,10220,10220,10220,10210,171
|
|
20230721,105700,1579706970,10200,10210,10210,10200,106
|
|
20230721,105600,1578625040,10210,10220,10230,10210,184
|
|
20230721,105500,1576744660,10220,10180,10220,10180,126
|
|
20230721,105400,1575457260,10190,10210,10210,10190,1080
|
|
20230721,105300,1564448360,10220,10220,10220,10210,993
|
|
20230721,105200,1554301460,10210,10210,10210,10210,93
|
|
20230721,105100,1553351930,10210,10200,10210,10190,1331
|
|
20230721,105000,1539775110,10200,10200,10200,10200,301
|
|
20230721,104900,1536704910,10190,10190,10190,10190,672
|
|
20230721,104800,1529857230,10190,10190,10190,10180,257
|
|
20230721,104700,1527239410,10190,10180,10190,10170,174
|
|
20230721,104600,1525466480,10180,10180,10190,10180,497
|
|
20230721,104500,1520404930,10180,10190,10190,10170,215
|
|
20230721,104400,1518216230,10180,10180,10190,10180,858
|
|
20230721,104300,1509473510,10180,10190,10190,10180,959
|
|
20230721,104200,1499705670,10190,10170,10190,10170,1624
|
|
20230721,104100,1483169630,10170,10170,10170,10150,645
|
|
20230721,104000,1476610160,10170,10160,10170,10160,1405
|
|
20230721,103900,1462332060,10160,10140,10160,10140,1295
|
|
20230721,103800,1449189890,10140,10140,10140,10140,119
|
|
20230721,103700,1447983230,10120,10130,10140,10120,336
|
|
20230721,103600,1444580210,10130,10130,10130,10120,56
|
|
20230721,103500,1444012940,10120,10120,10130,10110,214
|
|
20230721,103400,1441848240,10120,10120,10140,10100,1509
|
|
20230721,103300,1426577980,10120,10140,10140,10120,1437
|
|
20230721,103200,1412032800,10130,10130,10150,10110,1178
|
|
20230721,103100,1400093040,10120,10130,10130,10100,2517
|
|
20230721,103000,1374597600,10130,10110,10130,10100,163
|
|
20230721,102900,1372949240,10110,10130,10130,10100,108
|
|
20230721,102800,1371856680,10130,10090,10130,10090,189
|
|
20230721,102700,1369942830,10130,10130,10130,10130,10
|
|
20230721,102600,1369841530,10090,10090,10090,10090,575
|
|
20230721,102500,1364039780,10080,10090,10090,10080,2428
|
|
20230721,102400,1339556830,10090,10100,10100,10090,252
|
|
20230721,102300,1337013810,10100,10100,10100,10100,360
|
|
20230721,102200,1333377810,10100,10130,10130,10100,564
|
|
20230721,102100,1327670380,10090,10090,10090,10090,27
|
|
20230721,102000,1327397950,10130,10110,10130,10100,458
|
|
20230721,101900,1322767700,10110,10120,10120,10110,589
|
|
20230721,101800,1316807900,10090,10110,10120,10090,795
|
|
20230721,101700,1308782310,10110,10110,10110,10100,413
|
|
20230721,101600,1304607500,10110,10110,10110,10110,424
|
|
20230721,101500,1300320860,10110,10080,10110,10080,109
|
|
20230721,101400,1299221510,10080,10090,10090,10080,21
|
|
20230721,101300,1299009800,10070,10070,10070,10060,1474
|
|
20230721,101200,1284171640,10070,10070,10070,10060,1674
|
|
20230721,101100,1267321420,10070,10070,10080,10060,2636
|
|
20230721,101000,1240784930,10070,10100,10100,10070,3633
|
|
20230721,100900,1204167430,10090,10090,10100,10090,1151
|
|
20230721,100800,1192553140,10090,10100,10120,10090,718
|
|
20230721,100700,1185306060,10130,10130,10130,10080,10320
|
|
20230721,100600,1080995520,10130,10130,10130,10130,123
|
|
20230721,100500,1079749530,10130,10130,10140,10130,2596
|
|
20230721,100400,1053451050,10140,10140,10140,10140,386
|
|
20230721,100300,1049537010,10140,10150,10150,10140,115
|
|
20230721,100200,1048369940,10150,10150,10150,10150,3
|
|
20230721,100100,1048339490,10140,10130,10140,10130,245
|
|
20230721,100000,1045855290,10140,10140,10140,10130,127
|
|
20230721,095900,1044568680,10140,10130,10140,10130,166
|
|
20230721,095800,1042886070,10140,10140,10140,10130,540
|
|
20230721,095700,1037413560,10140,10150,10150,10140,227
|
|
20230721,095600,1035110780,10130,10140,10140,10130,219
|
|
20230721,095500,1032890300,10140,10120,10140,10120,1386
|
|
20230721,095400,1018841730,10130,10130,10130,10130,139
|
|
20230721,095300,1017433660,10120,10120,10140,10120,679
|
|
20230721,095200,1010557580,10130,10130,10140,10120,1377
|
|
20230721,095100,996609050,10120,10120,10120,10120,302
|
|
20230721,095000,993552810,10130,10140,10140,10130,808
|
|
20230721,094900,985367660,10130,10130,10130,10130,64
|
|
20230721,094800,984719340,10130,10130,10140,10130,209
|
|
20230721,094700,982600170,10130,10140,10140,10130,98
|
|
20230721,094600,981607030,10140,10140,10150,10130,740
|
|
20230721,094500,974103310,10150,10150,10160,10140,169
|
|
20230721,094400,972388000,10140,10150,10170,10140,142
|
|
20230721,094300,970946270,10170,10170,10170,10170,11
|
|
20230721,094200,970834400,10170,10170,10170,10130,385
|
|
20230721,094100,966932130,10170,10140,10170,10140,1154
|
|
20230721,094000,955200950,10110,10120,10120,10110,173
|
|
20230721,093900,953451400,10110,10140,10140,10110,207
|
|
20230721,093800,951354970,10140,10110,10140,10100,218
|
|
20230721,093700,949152020,10110,10150,10170,10110,2292
|
|
20230721,093600,925929410,10170,10170,10180,10140,475
|
|
20230721,093500,921110800,10180,10130,10180,10120,186
|
|
20230721,093400,919226520,10130,10100,10130,10100,411
|
|
20230721,093300,915075390,10100,10110,10110,10100,1506
|
|
20230721,093200,899858420,10110,10120,10140,10110,745
|
|
20230721,093100,892322470,10120,10120,10120,10120,325
|
|
20230721,093000,889033470,10120,10120,10140,10120,108
|
|
20230721,092900,887940490,10120,10100,10140,10100,327
|
|
20230721,092800,884631820,10110,10100,10110,10090,2642
|
|
20230721,092700,857944240,10100,10100,10100,10100,266
|
|
20230721,092600,855257640,10100,10110,10110,10100,1302
|
|
20230721,092500,842101130,10110,10100,10120,10100,3141
|
|
20230721,092400,810347330,10110,10110,10110,10100,865
|
|
20230721,092300,801607210,10100,10100,10100,10100,1573
|
|
20230721,092200,785719910,10100,10100,10110,10100,1303
|
|
20230721,092100,772559100,10110,10100,10110,10100,1273
|
|
20230721,092000,759700340,10090,10080,10100,10080,975
|
|
20230721,091900,749864840,10080,10050,10080,10040,3154
|
|
20230721,091800,718164420,10060,10050,10060,10050,3088
|
|
20230721,091700,687110300,10060,10060,10070,10030,2388
|
|
20230721,091600,663119120,10030,10160,10170,10030,15378
|
|
20230721,091500,507450920,10170,10180,10180,10170,3340
|
|
20230721,091400,473476070,10180,10190,10190,10170,1864
|
|
20230721,091300,454501460,10190,10200,10200,10190,1050
|
|
20230721,091200,443801790,10200,10190,10200,10190,1141
|
|
20230721,091100,432171000,10190,10190,10190,10180,2193
|
|
20230721,091000,409836110,10180,10200,10200,10180,3069
|
|
20230721,090900,378558060,10200,10210,10210,10200,1352
|
|
20230721,090800,364761540,10210,10260,10260,10210,3088
|
|
20230721,090700,333181810,10260,10260,10260,10240,160
|
|
20230721,090600,331541650,10230,10260,10260,10230,1476
|
|
20230721,090500,316417280,10240,10230,10240,10200,532
|
|
20230721,090400,310976100,10200,10190,10220,10170,3614
|
|
20230721,090300,274146830,10190,10260,10260,10190,10028
|
|
20230721,090200,171741230,10260,10230,10260,10230,2873
|
|
20230721,090100,142332120,10230,10230,10240,10210,5051
|
|
20230721,090000,90693370,10230,10250,10250,10230,8842
|