656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,195300,548223630,7000,7000,7000,7000,1099
|
|
20230719,195200,548223630,7000,7000,7000,7000,0
|
|
20230719,195100,548223630,7000,7000,7000,7000,0
|
|
20230719,195000,548223630,7000,7000,7000,7000,0
|
|
20230719,194900,548223630,7000,7000,7000,7000,0
|
|
20230719,194800,548223630,7000,7000,7000,7000,0
|
|
20230719,194700,548223630,7000,7000,7000,7000,0
|
|
20230719,194600,548223630,7000,7000,7000,7000,0
|
|
20230719,194500,548223630,7000,7000,7000,7000,0
|
|
20230719,194400,548223630,7000,7000,7000,7000,0
|
|
20230719,194300,548223630,7000,7000,7000,7000,0
|
|
20230719,194200,548223630,7000,7000,7000,7000,0
|
|
20230719,194100,548223630,7000,7000,7000,7000,0
|
|
20230719,194000,548223630,7000,7000,7000,7000,0
|
|
20230719,193900,548223630,7000,7000,7000,7000,0
|
|
20230719,193800,548223630,7000,7000,7000,7000,0
|
|
20230719,193700,548223630,7000,7000,7000,7000,0
|
|
20230719,193600,548223630,7000,7000,7000,7000,0
|
|
20230719,193500,548223630,7000,7000,7000,7000,0
|
|
20230719,193400,548223630,7000,7000,7000,7000,0
|
|
20230719,193300,548223630,7000,7000,7000,7000,0
|
|
20230719,193200,548223630,7000,7000,7000,7000,0
|
|
20230719,193100,548223630,7000,7000,7000,7000,0
|
|
20230719,193000,548223630,7000,7000,7000,7000,0
|
|
20230719,192900,548223630,7000,7000,7000,7000,0
|
|
20230719,192800,548223630,7000,7000,7000,7000,0
|
|
20230719,192700,548223630,7000,7000,7000,7000,0
|
|
20230719,192600,548223630,7000,7000,7000,7000,0
|
|
20230719,192500,548223630,7000,7000,7000,7000,0
|
|
20230719,192400,548223630,7000,7000,7000,7000,0
|
|
20230719,192300,548223630,7000,7000,7000,7000,1099
|
|
20230719,192200,548223630,7000,7000,7000,7000,0
|
|
20230719,192100,548223630,7000,7000,7000,7000,0
|
|
20230719,192000,548223630,7000,7000,7000,7000,0
|
|
20230719,191900,548223630,7000,7000,7000,7000,0
|
|
20230719,191800,548223630,7000,7000,7000,7000,0
|
|
20230719,191700,548223630,7000,7000,7000,7000,0
|
|
20230719,191600,548223630,7000,7000,7000,7000,0
|
|
20230719,191500,548223630,7000,7000,7000,7000,0
|
|
20230719,191400,548223630,7000,7000,7000,7000,0
|
|
20230719,191300,548223630,7000,7000,7000,7000,0
|
|
20230719,191200,548223630,7000,7000,7000,7000,0
|
|
20230719,191100,548223630,7000,7000,7000,7000,0
|
|
20230719,191000,548223630,7000,7000,7000,7000,0
|
|
20230719,190900,548223630,7000,7000,7000,7000,0
|
|
20230719,190800,548223630,7000,7000,7000,7000,0
|
|
20230719,190700,548223630,7000,7000,7000,7000,0
|
|
20230719,190600,548223630,7000,7000,7000,7000,0
|
|
20230719,190500,548223630,7000,7000,7000,7000,0
|
|
20230719,190400,548223630,7000,7000,7000,7000,0
|
|
20230719,190300,548223630,7000,7000,7000,7000,0
|
|
20230719,190200,548223630,7000,7000,7000,7000,0
|
|
20230719,190100,548223630,7000,7000,7000,7000,0
|
|
20230719,190000,548223630,7000,7000,7000,7000,0
|
|
20230719,185900,548223630,7000,7000,7000,7000,0
|
|
20230719,185800,548223630,7000,7000,7000,7000,0
|
|
20230719,185700,548223630,7000,7000,7000,7000,0
|
|
20230719,185600,548223630,7000,7000,7000,7000,0
|
|
20230719,185500,548223630,7000,7000,7000,7000,0
|
|
20230719,185400,548223630,7000,7000,7000,7000,0
|
|
20230719,185300,548223630,7000,7000,7000,7000,1099
|
|
20230719,185200,548223630,7000,7000,7000,7000,0
|
|
20230719,185100,548223630,7000,7000,7000,7000,0
|
|
20230719,185000,548223630,7000,7000,7000,7000,0
|
|
20230719,184900,548223630,7000,7000,7000,7000,0
|
|
20230719,184800,548223630,7000,7000,7000,7000,0
|
|
20230719,184700,548223630,7000,7000,7000,7000,0
|
|
20230719,184600,548223630,7000,7000,7000,7000,0
|
|
20230719,184500,548223630,7000,7000,7000,7000,0
|
|
20230719,184400,548223630,7000,7000,7000,7000,0
|
|
20230719,184300,548223630,7000,7000,7000,7000,0
|
|
20230719,184200,548223630,7000,7000,7000,7000,0
|
|
20230719,184100,548223630,7000,7000,7000,7000,0
|
|
20230719,184000,548223630,7000,7000,7000,7000,0
|
|
20230719,183900,548223630,7000,7000,7000,7000,0
|
|
20230719,183800,548223630,7000,7000,7000,7000,0
|
|
20230719,183700,548223630,7000,7000,7000,7000,0
|
|
20230719,183600,548223630,7000,7000,7000,7000,0
|
|
20230719,183500,548223630,7000,7000,7000,7000,0
|
|
20230719,183400,548223630,7000,7000,7000,7000,0
|
|
20230719,183300,548223630,7000,7000,7000,7000,0
|
|
20230719,183200,548223630,7000,7000,7000,7000,0
|
|
20230719,183100,548223630,7000,7000,7000,7000,0
|
|
20230719,183000,548223630,7000,7000,7000,7000,0
|
|
20230719,182900,548223630,7000,7000,7000,7000,0
|
|
20230719,182800,548223630,7000,7000,7000,7000,0
|
|
20230719,182700,548223630,7000,7000,7000,7000,0
|
|
20230719,182600,548223630,7000,7000,7000,7000,0
|
|
20230719,182500,548223630,7000,7000,7000,7000,0
|
|
20230719,182400,548223630,7000,7000,7000,7000,0
|
|
20230719,182300,548223630,7000,7000,7000,7000,1099
|
|
20230719,182200,548223630,7000,7000,7000,7000,0
|
|
20230719,182100,548223630,7000,7000,7000,7000,0
|
|
20230719,182000,548223630,7000,7000,7000,7000,0
|
|
20230719,181900,548223630,7000,7000,7000,7000,0
|
|
20230719,181800,548223630,7000,7000,7000,7000,0
|
|
20230719,181700,548223630,7000,7000,7000,7000,0
|
|
20230719,181600,548223630,7000,7000,7000,7000,0
|
|
20230719,181500,548223630,7000,7000,7000,7000,0
|
|
20230719,181400,548223630,7000,7000,7000,7000,0
|
|
20230719,181300,548223630,7000,7000,7000,7000,0
|
|
20230719,181200,548223630,7000,7000,7000,7000,0
|
|
20230719,181100,548223630,7000,7000,7000,7000,0
|
|
20230719,181000,548223630,7000,7000,7000,7000,0
|
|
20230719,180900,548223630,7000,7000,7000,7000,0
|
|
20230719,180800,548223630,7000,7000,7000,7000,0
|
|
20230719,180700,548223630,7000,7000,7000,7000,0
|
|
20230719,180600,548223630,7000,7000,7000,7000,0
|
|
20230719,180500,548223630,7000,7000,7000,7000,0
|
|
20230719,180400,548223630,7000,7000,7000,7000,0
|
|
20230719,180300,548223630,7000,7000,7000,7000,0
|
|
20230719,180200,548223630,7000,7000,7000,7000,0
|
|
20230719,180100,548223630,7000,7000,7000,7000,0
|
|
20230719,180000,548223630,7000,7000,7000,7000,0
|
|
20230719,175900,548223630,7000,7000,7000,7000,0
|
|
20230719,175800,548223630,7000,7000,7000,7000,0
|
|
20230719,175700,548223630,7000,7000,7000,7000,0
|
|
20230719,175600,548223630,7000,7000,7000,7000,0
|
|
20230719,175500,548223630,7000,7000,7000,7000,0
|
|
20230719,175400,548223630,7000,7000,7000,7000,0
|
|
20230719,175300,548223630,7000,7000,7000,7000,1099
|
|
20230719,175200,548223630,7000,7000,7000,7000,0
|
|
20230719,175100,548223630,7000,7000,7000,7000,0
|
|
20230719,175000,548223630,7000,7000,7000,7000,0
|
|
20230719,174900,548223630,7000,7000,7000,7000,0
|
|
20230719,174800,548223630,7000,7000,7000,7000,0
|
|
20230719,174700,548223630,7000,7000,7000,7000,0
|
|
20230719,174600,548223630,7000,7000,7000,7000,0
|
|
20230719,174500,548223630,7000,7000,7000,7000,0
|
|
20230719,174400,548223630,7000,7000,7000,7000,0
|
|
20230719,174300,548223630,7000,7000,7000,7000,0
|
|
20230719,174200,548223630,7000,7000,7000,7000,0
|
|
20230719,174100,548223630,7000,7000,7000,7000,0
|
|
20230719,174000,548223630,7000,7000,7000,7000,0
|
|
20230719,173900,548223630,7000,7000,7000,7000,0
|
|
20230719,173800,548223630,7000,7000,7000,7000,0
|
|
20230719,173700,548223630,7000,7000,7000,7000,0
|
|
20230719,173600,548223630,7000,7000,7000,7000,0
|
|
20230719,173500,548223630,7000,7000,7000,7000,0
|
|
20230719,173400,548223630,7000,7000,7000,7000,0
|
|
20230719,173300,548223630,7000,7000,7000,7000,0
|
|
20230719,173200,548223630,7000,7000,7000,7000,0
|
|
20230719,173100,548223630,7000,7000,7000,7000,0
|
|
20230719,173000,548223630,7000,7000,7000,7000,0
|
|
20230719,172900,548223630,7000,7000,7000,7000,0
|
|
20230719,172800,548223630,7000,7000,7000,7000,0
|
|
20230719,172700,548223630,7000,7000,7000,7000,0
|
|
20230719,172600,548223630,7000,7000,7000,7000,0
|
|
20230719,172500,548223630,7000,7000,7000,7000,0
|
|
20230719,172400,548223630,7000,7000,7000,7000,0
|
|
20230719,172300,548223630,7000,7000,7000,7000,1099
|
|
20230719,172200,548223630,7000,7000,7000,7000,0
|
|
20230719,172100,548223630,7000,7000,7000,7000,0
|
|
20230719,172000,548223630,7000,7000,7000,7000,0
|
|
20230719,171900,548223630,7000,7000,7000,7000,0
|
|
20230719,171800,548223630,7000,7000,7000,7000,0
|
|
20230719,171700,548223630,7000,7000,7000,7000,0
|
|
20230719,171600,548223630,7000,7000,7000,7000,0
|
|
20230719,171500,548223630,7000,7000,7000,7000,0
|
|
20230719,171400,548223630,7000,7000,7000,7000,0
|
|
20230719,171300,548223630,7000,7000,7000,7000,0
|
|
20230719,171200,548223630,7000,7000,7000,7000,0
|
|
20230719,171100,548223630,7000,7000,7000,7000,0
|
|
20230719,171000,548223630,7000,7000,7000,7000,0
|
|
20230719,170900,548223630,7000,7000,7000,7000,0
|
|
20230719,170800,548223630,7000,7000,7000,7000,0
|
|
20230719,170700,548223630,7000,7000,7000,7000,0
|
|
20230719,170600,548223630,7000,7000,7000,7000,0
|
|
20230719,170500,548223630,7000,7000,7000,7000,0
|
|
20230719,170400,548223630,7000,7000,7000,7000,0
|
|
20230719,170300,548223630,7000,7000,7000,7000,0
|
|
20230719,170200,548223630,7000,7000,7000,7000,0
|
|
20230719,170100,548223630,7000,7000,7000,7000,0
|
|
20230719,170000,548223630,7000,7000,7000,7000,0
|
|
20230719,165900,548223630,7000,7000,7000,7000,0
|
|
20230719,165800,548223630,7000,7000,7000,7000,0
|
|
20230719,165700,548223630,7000,7000,7000,7000,0
|
|
20230719,165600,548223630,7000,7000,7000,7000,0
|
|
20230719,165500,548223630,7000,7000,7000,7000,0
|
|
20230719,165400,548223630,7000,7000,7000,7000,0
|
|
20230719,165300,548223630,7000,7000,7000,7000,1099
|
|
20230719,165200,548223630,7000,7000,7000,7000,0
|
|
20230719,165100,548223630,7000,7000,7000,7000,0
|
|
20230719,165000,548223630,7000,7000,7000,7000,0
|
|
20230719,164900,548223630,7000,7000,7000,7000,0
|
|
20230719,164800,548223630,7000,7000,7000,7000,0
|
|
20230719,164700,548223630,7000,7000,7000,7000,0
|
|
20230719,164600,548223630,7000,7000,7000,7000,0
|
|
20230719,164500,548223630,7000,7000,7000,7000,0
|
|
20230719,164400,548223630,7000,7000,7000,7000,0
|
|
20230719,164300,548223630,7000,7000,7000,7000,0
|
|
20230719,164200,548223630,7000,7000,7000,7000,0
|
|
20230719,164100,548223630,7000,7000,7000,7000,0
|
|
20230719,164000,548223630,7000,7000,7000,7000,0
|
|
20230719,163900,548223630,7000,7000,7000,7000,0
|
|
20230719,163800,548223630,7000,7000,7000,7000,0
|
|
20230719,163700,548223630,7000,7000,7000,7000,0
|
|
20230719,163600,548223630,7000,7000,7000,7000,0
|
|
20230719,163500,548223630,7000,7000,7000,7000,0
|
|
20230719,163400,548223630,7000,7000,7000,7000,0
|
|
20230719,163300,548223630,7000,7000,7000,7000,0
|
|
20230719,163200,548223630,7000,7000,7000,7000,0
|
|
20230719,163100,548223630,7000,7000,7000,7000,0
|
|
20230719,163000,548223630,7000,7000,7000,7000,0
|
|
20230719,162900,548223630,7000,7000,7000,7000,0
|
|
20230719,162800,548223630,7000,7000,7000,7000,0
|
|
20230719,162700,548223630,7000,7000,7000,7000,0
|
|
20230719,162600,548223630,7000,7000,7000,7000,0
|
|
20230719,162500,548223630,7000,7000,7000,7000,0
|
|
20230719,162400,548223630,7000,7000,7000,7000,0
|
|
20230719,162300,548223630,7000,7000,7000,7000,1099
|
|
20230719,162200,548223630,7000,7000,7000,7000,0
|
|
20230719,162100,548223630,7000,7000,7000,7000,0
|
|
20230719,162000,548223630,7000,7000,7000,7000,0
|
|
20230719,161900,548223630,7000,7000,7000,7000,0
|
|
20230719,161800,548223630,7000,7000,7000,7000,0
|
|
20230719,161700,548223630,7000,7000,7000,7000,0
|
|
20230719,161600,548223630,7000,7000,7000,7000,0
|
|
20230719,161500,548223630,7000,7000,7000,7000,0
|
|
20230719,161400,548223630,7000,7000,7000,7000,0
|
|
20230719,161300,548223630,7000,7000,7000,7000,0
|
|
20230719,161200,548223630,7000,7000,7000,7000,0
|
|
20230719,161100,548223630,7000,7000,7000,7000,0
|
|
20230719,161000,548223630,7000,7000,7000,7000,0
|
|
20230719,160900,548223630,7000,7000,7000,7000,0
|
|
20230719,160800,548223630,7000,7000,7000,7000,0
|
|
20230719,160700,548223630,7000,7000,7000,7000,0
|
|
20230719,160600,548223630,7000,7000,7000,7000,0
|
|
20230719,160500,548223630,7000,7000,7000,7000,0
|
|
20230719,160400,548223630,7000,7000,7000,7000,0
|
|
20230719,160300,548223630,7000,7000,7000,7000,0
|
|
20230719,160200,548223630,7000,7000,7000,7000,0
|
|
20230719,160100,548223630,7000,7000,7000,7000,0
|
|
20230719,160000,548223630,7000,7000,7000,7000,0
|
|
20230719,155900,548223630,7000,7000,7000,7000,0
|
|
20230719,155800,548223630,7000,7000,7000,7000,0
|
|
20230719,155700,548223630,7000,7000,7000,7000,0
|
|
20230719,155600,548223630,7000,7000,7000,7000,0
|
|
20230719,155500,548223630,7000,7000,7000,7000,0
|
|
20230719,155400,548223630,7000,7000,7000,7000,0
|
|
20230719,155300,548223630,7000,7000,7000,7000,1099
|
|
20230719,155200,548223630,7000,7000,7000,7000,0
|
|
20230719,155100,548223630,7000,7000,7000,7000,0
|
|
20230719,155000,548223630,7000,7000,7000,7000,0
|
|
20230719,154900,548223630,7000,7000,7000,7000,0
|
|
20230719,154800,548223630,7000,7000,7000,7000,0
|
|
20230719,154700,548223630,7000,7000,7000,7000,0
|
|
20230719,154600,548223630,7000,7000,7000,7000,0
|
|
20230719,154500,548223630,7000,7000,7000,7000,0
|
|
20230719,154400,548223630,7000,7000,7000,7000,0
|
|
20230719,154300,548223630,7000,7000,7000,7000,0
|
|
20230719,154200,548223630,7000,7000,7000,7000,0
|
|
20230719,154100,548223630,7000,7000,7000,7000,0
|
|
20230719,154000,548223630,7000,7000,7000,7000,0
|
|
20230719,153900,548223630,7000,7000,7000,7000,0
|
|
20230719,153800,548223630,7000,7000,7000,7000,0
|
|
20230719,153700,548223630,7000,7000,7000,7000,0
|
|
20230719,153600,548223630,7000,7000,7000,7000,0
|
|
20230719,153500,548223630,7000,7000,7000,7000,0
|
|
20230719,153400,548223630,7000,7000,7000,7000,0
|
|
20230719,153300,548223630,7000,7000,7000,7000,0
|
|
20230719,153200,548223630,7000,7000,7000,7000,0
|
|
20230719,153100,548223630,7000,7000,7000,7000,0
|
|
20230719,153000,548223630,7000,7000,7000,7000,1099
|
|
20230719,152900,540530630,7030,7030,7030,7030,0
|
|
20230719,152800,540530630,7030,7030,7030,7030,0
|
|
20230719,152700,540530630,7030,7030,7030,7030,0
|
|
20230719,152600,540530630,7030,7030,7030,7030,0
|
|
20230719,152500,540530630,7030,7030,7030,7030,0
|
|
20230719,152400,540530630,7030,7030,7030,7030,0
|
|
20230719,152300,540530630,7030,7030,7030,7030,0
|
|
20230719,152200,540530630,7030,7030,7030,7030,0
|
|
20230719,152100,540530630,7030,7030,7030,7030,0
|
|
20230719,152000,540530630,7030,7030,7030,7030,0
|
|
20230719,151900,540530630,7030,7020,7030,7020,271
|
|
20230719,151800,538628200,7010,7010,7010,7010,46
|
|
20230719,151700,538305740,7020,7020,7020,7020,0
|
|
20230719,151600,538305740,7020,7030,7030,7020,92
|
|
20230719,151500,537659480,7030,7030,7030,7030,462
|
|
20230719,151400,534411620,7050,7050,7050,7050,0
|
|
20230719,151300,534411620,7050,7040,7050,7040,20
|
|
20230719,151200,534270720,7060,7060,7060,7060,0
|
|
20230719,151100,534270720,7060,7060,7060,7060,0
|
|
20230719,151000,534270720,7060,7060,7060,7060,0
|
|
20230719,150900,534270720,7060,7060,7060,7060,25
|
|
20230719,150800,534094220,7060,7060,7060,7060,1
|
|
20230719,150700,534087160,7050,7050,7050,7050,0
|
|
20230719,150600,534087160,7050,7050,7050,7050,0
|
|
20230719,150500,534087160,7050,7050,7050,7050,0
|
|
20230719,150400,534087160,7050,7050,7050,7050,0
|
|
20230719,150300,534087160,7050,7040,7050,7040,819
|
|
20230719,150200,528315410,7040,7040,7040,7040,0
|
|
20230719,150100,528315410,7040,7040,7040,7040,0
|
|
20230719,150000,528315410,7040,7040,7040,7040,0
|
|
20230719,145900,528315410,7040,7040,7040,7040,0
|
|
20230719,145800,528315410,7040,7040,7040,7040,0
|
|
20230719,145700,528315410,7040,7050,7050,7040,135
|
|
20230719,145600,527364800,7080,7080,7080,7080,0
|
|
20230719,145500,527364800,7080,7080,7080,7080,0
|
|
20230719,145400,527364800,7080,7080,7080,7080,0
|
|
20230719,145300,527364800,7080,7080,7080,7080,0
|
|
20230719,145200,527364800,7080,7080,7080,7080,0
|
|
20230719,145100,527364800,7080,7080,7080,7080,0
|
|
20230719,145000,527364800,7080,7080,7080,7080,10
|
|
20230719,144900,527294000,7080,7080,7080,7080,0
|
|
20230719,144800,527294000,7080,7080,7080,7080,0
|
|
20230719,144700,527294000,7080,7050,7080,7050,102
|
|
20230719,144600,526574840,7050,7050,7050,7050,0
|
|
20230719,144500,526574840,7050,7050,7050,7050,0
|
|
20230719,144400,526574840,7050,7050,7050,7050,0
|
|
20230719,144300,526574840,7050,7050,7050,7050,0
|
|
20230719,144200,526574840,7050,7050,7050,7050,0
|
|
20230719,144100,526574840,7050,7050,7050,7050,0
|
|
20230719,144000,526574840,7050,7050,7050,7050,10
|
|
20230719,143900,526504340,7080,7080,7080,7080,100
|
|
20230719,143800,525796340,7080,7080,7080,7080,0
|
|
20230719,143700,525796340,7080,7080,7080,7080,945
|
|
20230719,143600,519105740,7080,7080,7080,7080,0
|
|
20230719,143500,519105740,7080,7080,7080,7080,0
|
|
20230719,143400,519105740,7080,7080,7080,7080,0
|
|
20230719,143300,519105740,7080,7080,7080,7080,0
|
|
20230719,143200,519105740,7080,7040,7100,7040,19
|
|
20230719,143100,518971650,7020,7020,7020,7020,2
|
|
20230719,143000,518957610,7070,7050,7070,7050,604
|
|
20230719,142900,514699390,7030,7050,7050,7030,2200
|
|
20230719,142800,499221400,7070,7070,7070,7070,67
|
|
20230719,142700,498747710,7090,7090,7090,7090,501
|
|
20230719,142600,495195620,7090,7090,7090,7090,0
|
|
20230719,142500,495195620,7090,7080,7090,7080,1003
|
|
20230719,142400,488086220,7080,7080,7080,7080,5
|
|
20230719,142300,488050820,7080,7080,7080,7080,0
|
|
20230719,142200,488050820,7080,7080,7080,7080,0
|
|
20230719,142100,488050820,7080,7080,7080,7080,2
|
|
20230719,142000,488036660,7060,7060,7060,7060,0
|
|
20230719,141900,488036660,7060,7060,7060,7060,0
|
|
20230719,141800,488036660,7060,7060,7060,7060,107
|
|
20230719,141700,487281240,7060,7060,7060,7060,173
|
|
20230719,141600,486059860,7080,7070,7080,7070,971
|
|
20230719,141500,479194870,7070,7070,7070,7070,40
|
|
20230719,141400,478912070,7070,7070,7070,7070,0
|
|
20230719,141300,478912070,7070,7070,7070,7070,0
|
|
20230719,141200,478912070,7070,7070,7070,7070,0
|
|
20230719,141100,478912070,7070,7070,7070,7070,1367
|
|
20230719,141000,469247380,7070,7070,7070,7070,0
|
|
20230719,140900,469247380,7070,7070,7070,7070,0
|
|
20230719,140800,469247380,7070,7070,7070,7070,0
|
|
20230719,140700,469247380,7070,7070,7070,7070,0
|
|
20230719,140600,469247380,7070,7070,7070,7070,101
|
|
20230719,140500,468533310,7080,7080,7080,7080,0
|
|
20230719,140400,468533310,7080,7080,7080,7080,0
|
|
20230719,140300,468533310,7080,7080,7080,7080,0
|
|
20230719,140200,468533310,7080,7080,7080,7080,13
|
|
20230719,140100,468441270,7080,7080,7080,7080,267
|
|
20230719,140000,466550910,7080,7080,7080,7080,400
|
|
20230719,135900,463718910,7090,7090,7090,7090,0
|
|
20230719,135800,463718910,7090,7090,7090,7090,0
|
|
20230719,135700,463718910,7090,7090,7090,7090,0
|
|
20230719,135600,463718910,7090,7090,7090,7090,0
|
|
20230719,135500,463718910,7090,7090,7090,7090,10
|
|
20230719,135400,463648010,7080,7080,7080,7080,0
|
|
20230719,135300,463648010,7080,7080,7080,7080,0
|
|
20230719,135200,463648010,7080,7080,7080,7080,0
|
|
20230719,135100,463648010,7080,7080,7080,7080,0
|
|
20230719,135000,463648010,7080,7080,7080,7080,345
|
|
20230719,134900,461205410,7080,7080,7080,7080,42
|
|
20230719,134800,460908050,7090,7090,7090,7090,0
|
|
20230719,134700,460908050,7090,7090,7090,7090,0
|
|
20230719,134600,460908050,7090,7090,7090,7090,0
|
|
20230719,134500,460908050,7090,7090,7090,7090,3
|
|
20230719,134400,460886780,7090,7090,7090,7090,0
|
|
20230719,134300,460886780,7090,7090,7090,7090,0
|
|
20230719,134200,460886780,7090,7090,7090,7090,0
|
|
20230719,134100,460886780,7090,7090,7090,7090,0
|
|
20230719,134000,460886780,7090,7090,7090,7090,0
|
|
20230719,133900,460886780,7090,7090,7090,7090,0
|
|
20230719,133800,460886780,7090,7090,7090,7090,0
|
|
20230719,133700,460886780,7090,7090,7090,7090,0
|
|
20230719,133600,460886780,7090,7090,7090,7090,100
|
|
20230719,133500,460177780,7090,7090,7090,7090,10
|
|
20230719,133400,460106880,7080,7080,7080,7080,0
|
|
20230719,133300,460106880,7080,7080,7080,7080,0
|
|
20230719,133200,460106880,7080,7080,7080,7080,49
|
|
20230719,133100,459759960,7080,7080,7080,7080,1400
|
|
20230719,133000,449847960,7080,7080,7080,7080,0
|
|
20230719,132900,449847960,7080,7080,7080,7080,15
|
|
20230719,132800,449741760,7130,7130,7130,7130,0
|
|
20230719,132700,449741760,7130,7130,7130,7130,0
|
|
20230719,132600,449741760,7130,7130,7130,7130,0
|
|
20230719,132500,449741760,7130,7080,7130,7080,213
|
|
20230719,132400,448232450,7080,7080,7080,7080,0
|
|
20230719,132300,448232450,7080,7080,7080,7080,10
|
|
20230719,132200,448161650,7130,7130,7130,7130,0
|
|
20230719,132100,448161650,7130,7130,7130,7130,0
|
|
20230719,132000,448161650,7130,7130,7130,7130,0
|
|
20230719,131900,448161650,7130,7130,7130,7130,0
|
|
20230719,131800,448161650,7130,7130,7130,7130,0
|
|
20230719,131700,448161650,7130,7130,7130,7130,0
|
|
20230719,131600,448161650,7130,7130,7130,7130,0
|
|
20230719,131500,448161650,7130,7110,7130,7110,4
|
|
20230719,131400,448133150,7080,7080,7080,7080,0
|
|
20230719,131300,448133150,7080,7080,7080,7080,0
|
|
20230719,131200,448133150,7080,7080,7080,7080,0
|
|
20230719,131100,448133150,7080,7080,7080,7080,0
|
|
20230719,131000,448133150,7080,7080,7080,7080,86
|
|
20230719,130900,447524270,7080,7080,7080,7080,100
|
|
20230719,130800,446816270,7090,7090,7090,7090,0
|
|
20230719,130700,446816270,7090,7100,7100,7090,15
|
|
20230719,130600,446709870,7110,7110,7110,7110,1954
|
|
20230719,130500,432816930,7120,7120,7120,7120,0
|
|
20230719,130400,432816930,7120,7120,7120,7120,109
|
|
20230719,130300,432040850,7130,7120,7130,7120,12
|
|
20230719,130200,431955390,7130,7130,7130,7130,0
|
|
20230719,130100,431955390,7130,7130,7130,7130,0
|
|
20230719,130000,431955390,7130,7130,7130,7130,0
|
|
20230719,125900,431955390,7130,7130,7130,7130,0
|
|
20230719,125800,431955390,7130,7130,7130,7130,0
|
|
20230719,125700,431955390,7130,7130,7130,7130,0
|
|
20230719,125600,431955390,7130,7130,7130,7130,0
|
|
20230719,125500,431955390,7130,7130,7130,7130,0
|
|
20230719,125400,431955390,7130,7130,7130,7130,0
|
|
20230719,125300,431955390,7130,7130,7140,7130,971
|
|
20230719,125200,425032150,7130,7130,7130,7130,20
|
|
20230719,125100,424889550,7130,7130,7130,7130,10
|
|
20230719,125000,424818250,7120,7120,7120,7120,0
|
|
20230719,124900,424818250,7120,7120,7120,7120,3
|
|
20230719,124800,424796890,7120,7130,7130,7120,359
|
|
20230719,124700,422240800,7130,7140,7140,7130,2
|
|
20230719,124600,422226530,7130,7130,7130,7130,0
|
|
20230719,124500,422226530,7130,7130,7130,7130,0
|
|
20230719,124400,422226530,7130,7130,7130,7130,1
|
|
20230719,124300,422219400,7150,7150,7150,7150,0
|
|
20230719,124200,422219400,7150,7140,7150,7140,11
|
|
20230719,124100,422140850,7130,7130,7130,7130,0
|
|
20230719,124000,422140850,7130,7130,7130,7130,10
|
|
20230719,123900,422069550,7150,7130,7150,7130,21
|
|
20230719,123800,421919700,7120,7120,7120,7120,271
|
|
20230719,123700,419990180,7120,7120,7120,7120,130
|
|
20230719,123600,419064580,7130,7130,7130,7130,0
|
|
20230719,123500,419064580,7130,7130,7130,7130,0
|
|
20230719,123400,419064580,7130,7130,7130,7130,0
|
|
20230719,123300,419064580,7130,7130,7130,7130,0
|
|
20230719,123200,419064580,7130,7120,7130,7120,180
|
|
20230719,123100,417782880,7110,7110,7110,7110,92
|
|
20230719,123000,417128760,7120,7120,7120,7120,138
|
|
20230719,122900,416146200,7120,7120,7120,7120,0
|
|
20230719,122800,416146200,7120,7120,7120,7120,63
|
|
20230719,122700,415697640,7120,7120,7120,7120,100
|
|
20230719,122600,414985640,7130,7130,7130,7130,0
|
|
20230719,122500,414985640,7130,7130,7130,7130,10
|
|
20230719,122400,414914340,7140,7140,7140,7140,0
|
|
20230719,122300,414914340,7140,7140,7140,7140,0
|
|
20230719,122200,414914340,7140,7120,7140,7120,15
|
|
20230719,122100,414807520,7140,7140,7140,7140,6
|
|
20230719,122000,414764680,7150,7150,7150,7150,0
|
|
20230719,121900,414764680,7150,7150,7150,7150,0
|
|
20230719,121800,414764680,7150,7150,7150,7150,0
|
|
20230719,121700,414764680,7150,7150,7150,7150,2
|
|
20230719,121600,414750380,7150,7150,7150,7150,0
|
|
20230719,121500,414750380,7150,7150,7150,7150,10
|
|
20230719,121400,414678880,7150,7150,7150,7150,0
|
|
20230719,121300,414678880,7150,7150,7150,7150,2
|
|
20230719,121200,414664580,7120,7120,7120,7120,0
|
|
20230719,121100,414664580,7120,7120,7120,7120,0
|
|
20230719,121000,414664580,7120,7120,7120,7120,895
|
|
20230719,120900,408292180,7120,7120,7120,7120,0
|
|
20230719,120800,408292180,7120,7150,7150,7120,377
|
|
20230719,120700,405600200,7140,7130,7140,7130,3120
|
|
20230719,120600,383354000,7120,7110,7120,7110,3695
|
|
20230719,120500,357045990,7100,7100,7100,7100,0
|
|
20230719,120400,357045990,7100,7100,7100,7100,0
|
|
20230719,120300,357045990,7100,7100,7100,7100,0
|
|
20230719,120200,357045990,7100,7100,7100,7100,1
|
|
20230719,120100,357038890,7110,7110,7110,7110,0
|
|
20230719,120000,357038890,7110,7110,7110,7110,0
|
|
20230719,115900,357038890,7110,7110,7110,7110,0
|
|
20230719,115800,357038890,7110,7110,7110,7110,0
|
|
20230719,115700,357038890,7110,7110,7110,7110,8
|
|
20230719,115600,356982010,7100,7100,7100,7100,0
|
|
20230719,115500,356982010,7100,7100,7100,7100,0
|
|
20230719,115400,356982010,7100,7100,7100,7100,0
|
|
20230719,115300,356982010,7100,7100,7100,7100,0
|
|
20230719,115200,356982010,7100,7100,7100,7100,1
|
|
20230719,115100,356974910,7100,7100,7100,7100,99
|
|
20230719,115000,356272010,7100,7100,7100,7100,1
|
|
20230719,114900,356264910,7080,7080,7080,7080,0
|
|
20230719,114800,356264910,7080,7080,7080,7080,1
|
|
20230719,114700,356257830,7070,7070,7070,7070,0
|
|
20230719,114600,356257830,7070,7070,7070,7070,0
|
|
20230719,114500,356257830,7070,7070,7070,7070,0
|
|
20230719,114400,356257830,7070,7070,7070,7070,0
|
|
20230719,114300,356257830,7070,7070,7070,7070,0
|
|
20230719,114200,356257830,7070,7070,7070,7070,0
|
|
20230719,114100,356257830,7070,7070,7070,7070,1
|
|
20230719,114000,356250760,7080,7080,7080,7080,45
|
|
20230719,113900,355932160,7090,7090,7090,7090,174
|
|
20230719,113800,354698500,7090,7090,7090,7090,0
|
|
20230719,113700,354698500,7090,7090,7090,7090,0
|
|
20230719,113600,354698500,7090,7090,7090,7090,0
|
|
20230719,113500,354698500,7090,7090,7090,7090,0
|
|
20230719,113400,354698500,7090,7090,7090,7090,0
|
|
20230719,113300,354698500,7090,7090,7090,7090,140
|
|
20230719,113200,353705900,7090,7090,7090,7090,0
|
|
20230719,113100,353705900,7090,7090,7090,7090,12
|
|
20230719,113000,353620820,7100,7100,7100,7100,348
|
|
20230719,112900,351150020,7120,7120,7120,7120,0
|
|
20230719,112800,351150020,7120,7120,7120,7120,0
|
|
20230719,112700,351150020,7120,7120,7120,7120,11
|
|
20230719,112600,351071700,7100,7100,7100,7100,199
|
|
20230719,112500,349658800,7100,7100,7100,7100,0
|
|
20230719,112400,349658800,7100,7100,7100,7100,0
|
|
20230719,112300,349658800,7100,7100,7100,7100,0
|
|
20230719,112200,349658800,7100,7100,7100,7100,100
|
|
20230719,112100,348948800,7100,7100,7100,7100,1
|
|
20230719,112000,348941700,7120,7120,7120,7120,20
|
|
20230719,111900,348799300,7120,7120,7120,7120,71
|
|
20230719,111800,348293780,7120,7100,7120,7100,17
|
|
20230719,111700,348172910,7070,7070,7070,7070,0
|
|
20230719,111600,348172910,7070,7070,7070,7070,0
|
|
20230719,111500,348172910,7070,7070,7070,7070,0
|
|
20230719,111400,348172910,7070,7070,7070,7070,16
|
|
20230719,111300,348059790,7070,7070,7070,7070,289
|
|
20230719,111200,346016560,7060,7060,7060,7060,1000
|
|
20230719,111100,338956560,7100,7100,7100,7100,0
|
|
20230719,111000,338956560,7100,7100,7100,7100,1
|
|
20230719,110900,338949460,7060,7060,7060,7060,75
|
|
20230719,110800,338419960,7060,7080,7080,7060,770
|
|
20230719,110700,332973130,7070,7080,7080,7070,10
|
|
20230719,110600,332902340,7110,7110,7110,7110,1
|
|
20230719,110500,332895230,7080,7080,7080,7080,2
|
|
20230719,110400,332881070,7080,7080,7080,7080,10
|
|
20230719,110300,332810270,7080,7080,7080,7080,10
|
|
20230719,110200,332739470,7120,7120,7120,7120,0
|
|
20230719,110100,332739470,7120,7110,7120,7110,4
|
|
20230719,110000,332711010,7110,7110,7110,7110,7
|
|
20230719,105900,332661240,7120,7100,7120,7100,2020
|
|
20230719,105800,318302090,7100,7090,7100,7090,4500
|
|
20230719,105700,286356920,7070,7070,7070,7070,1414
|
|
20230719,105600,276359940,7070,7090,7090,7070,302
|
|
20230719,105500,274224780,7070,7090,7090,7070,2
|
|
20230719,105400,274210620,7070,7070,7070,7070,0
|
|
20230719,105300,274210620,7070,7070,7070,7070,0
|
|
20230719,105200,274210620,7070,7070,7070,7070,0
|
|
20230719,105100,274210620,7070,7070,7070,7070,198
|
|
20230719,105000,272810760,7070,7070,7070,7070,360
|
|
20230719,104900,270265560,7070,7100,7100,7070,2528
|
|
20230719,104800,252390610,7110,7110,7110,7110,0
|
|
20230719,104700,252390610,7110,7090,7110,7090,1400
|
|
20230719,104600,242449610,7080,7080,7080,7080,1
|
|
20230719,104500,242442530,7080,7080,7080,7080,1
|
|
20230719,104400,242435450,7080,7080,7080,7080,31
|
|
20230719,104300,242215970,7090,7090,7090,7090,0
|
|
20230719,104200,242215970,7090,7090,7090,7090,0
|
|
20230719,104100,242215970,7090,7090,7090,7090,0
|
|
20230719,104000,242215970,7090,7090,7090,7090,0
|
|
20230719,103900,242215970,7090,7090,7090,7090,0
|
|
20230719,103800,242215970,7090,7090,7090,7090,0
|
|
20230719,103700,242215970,7090,7090,7090,7090,0
|
|
20230719,103600,242215970,7090,7090,7090,7090,0
|
|
20230719,103500,242215970,7090,7090,7090,7090,0
|
|
20230719,103400,242215970,7090,7090,7090,7090,0
|
|
20230719,103300,242215970,7090,7090,7090,7090,0
|
|
20230719,103200,242215970,7090,7090,7090,7090,0
|
|
20230719,103100,242215970,7090,7070,7090,7070,1041
|
|
20230719,103000,234856080,7090,7080,7090,7080,503
|
|
20230719,102900,231294810,7120,7070,7120,7070,535
|
|
20230719,102800,227512260,7070,7110,7110,7070,2502
|
|
20230719,102700,209821720,7100,7110,7110,7100,954
|
|
20230719,102600,203048230,7130,7130,7130,7130,1
|
|
20230719,102500,203041100,7140,7130,7140,7130,500
|
|
20230719,102400,199472470,7140,7140,7140,7140,0
|
|
20230719,102300,199472470,7140,7140,7140,7140,0
|
|
20230719,102200,199472470,7140,7140,7140,7140,0
|
|
20230719,102100,199472470,7140,7140,7140,7140,0
|
|
20230719,102000,199472470,7140,7140,7140,7140,0
|
|
20230719,101900,199472470,7140,7130,7140,7130,70
|
|
20230719,101800,198972870,7130,7120,7130,7120,470
|
|
20230719,101700,195623480,7120,7120,7120,7120,10
|
|
20230719,101600,195552280,7100,7110,7110,7100,832
|
|
20230719,101500,189643150,7120,7120,7120,7120,10
|
|
20230719,101400,189571950,7120,7130,7130,7120,109
|
|
20230719,101300,188794880,7130,7070,7140,7070,2682
|
|
20230719,101200,169757040,7050,7050,7050,7050,0
|
|
20230719,101100,169757040,7050,7060,7060,7050,601
|
|
20230719,101000,165513990,7100,7080,7100,7050,1294
|
|
20230719,100900,156381440,7090,7090,7090,7090,20
|
|
20230719,100800,156239640,7090,7070,7090,7070,1093
|
|
20230719,100700,148497420,7060,7060,7060,7060,0
|
|
20230719,100600,148497420,7060,7060,7060,7060,0
|
|
20230719,100500,148497420,7060,7020,7060,7020,913
|
|
20230719,100400,142069800,7030,7030,7030,7030,0
|
|
20230719,100300,142069800,7030,7020,7030,7020,861
|
|
20230719,100200,136025510,7050,7050,7050,7050,1296
|
|
20230719,100100,126888710,7050,7050,7050,7050,0
|
|
20230719,100000,126888710,7050,7050,7050,7050,15
|
|
20230719,095900,126782960,7050,7050,7050,7050,0
|
|
20230719,095800,126782960,7050,7050,7050,7050,300
|
|
20230719,095700,124667960,7040,7050,7050,7040,297
|
|
20230719,095600,122576180,7060,7060,7060,7060,0
|
|
20230719,095500,122576180,7060,7060,7060,7060,19
|
|
20230719,095400,122442040,7060,7060,7060,7060,0
|
|
20230719,095300,122442040,7060,7060,7060,7060,0
|
|
20230719,095200,122442040,7060,7060,7060,7060,0
|
|
20230719,095100,122442040,7060,7060,7060,7060,0
|
|
20230719,095000,122442040,7060,7060,7060,7060,0
|
|
20230719,094900,122442040,7060,7060,7060,7060,5
|
|
20230719,094800,122406740,7060,7060,7060,7060,105
|
|
20230719,094700,121665440,7080,7020,7080,7020,1053
|
|
20230719,094600,114222020,7020,7040,7040,7010,419
|
|
20230719,094500,111277340,7050,7050,7050,7050,1
|
|
20230719,094400,111270290,7060,7060,7060,7060,5
|
|
20230719,094300,111234990,7060,7050,7060,7050,305
|
|
20230719,094200,109084680,7050,7050,7050,7050,1
|
|
20230719,094100,109077630,7030,7020,7030,7020,625
|
|
20230719,094000,104687460,7020,7020,7020,7020,0
|
|
20230719,093900,104687460,7020,7020,7020,7020,30
|
|
20230719,093800,104476860,7020,7020,7020,7020,2
|
|
20230719,093700,104462820,7000,7030,7030,7000,37
|
|
20230719,093600,104203590,7030,7020,7030,7000,702
|
|
20230719,093500,99283330,7060,7060,7060,7060,1
|
|
20230719,093400,99276270,7070,7070,7070,7070,0
|
|
20230719,093300,99276270,7070,7070,7070,7070,56
|
|
20230719,093200,98880350,7080,7060,7080,7030,863
|
|
20230719,093100,92804150,7070,7060,7080,7060,1307
|
|
20230719,093000,83567520,7070,7040,7070,6990,1754
|
|
20230719,092900,71196960,7070,7000,7070,7000,2378
|
|
20230719,092800,54477280,6990,6990,6990,6990,9
|
|
20230719,092700,54414370,7010,7010,7010,7010,10
|
|
20230719,092600,54344270,6990,6990,6990,6990,400
|
|
20230719,092500,51548270,7020,7020,7020,7020,309
|
|
20230719,092400,49379090,7020,6990,7020,6990,382
|
|
20230719,092300,46699770,7010,6980,7010,6980,225
|
|
20230719,092200,45128570,6960,6950,6960,6950,398
|
|
20230719,092100,42359270,6920,6910,6920,6900,81
|
|
20230719,092000,41799560,6900,6910,6910,6900,1006
|
|
20230719,091900,34856530,6910,6910,6910,6910,0
|
|
20230719,091800,34856530,6910,6910,6910,6910,0
|
|
20230719,091700,34856530,6910,6950,6950,6910,601
|
|
20230719,091600,30703550,6900,6900,6900,6900,2
|
|
20230719,091500,30689750,6910,6910,6910,6900,289
|
|
20230719,091400,28693260,6920,6910,6920,6910,51
|
|
20230719,091300,28340350,6940,6920,6940,6920,751
|
|
20230719,091200,23136830,6920,6920,6920,6920,79
|
|
20230719,091100,22590150,6900,6900,6900,6900,0
|
|
20230719,091000,22590150,6900,6890,6900,6890,148
|
|
20230719,090900,21569490,6900,6900,6900,6900,4
|
|
20230719,090800,21541890,6880,6890,6890,6880,383
|
|
20230719,090700,18906750,6880,6880,6880,6880,0
|
|
20230719,090600,18906750,6880,6900,6900,6880,9
|
|
20230719,090500,18844790,6900,6880,6930,6860,1812
|
|
20230719,090400,6382600,6890,6940,6940,6890,527
|
|
20230719,090300,2734770,6950,6970,6970,6950,227
|
|
20230719,090200,1156440,6980,6980,6980,6980,10
|
|
20230719,090100,1086640,7010,7010,7010,7010,15
|
|
20230719,090000,981490,7010,7010,7020,7010,140
|