604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,190100,7912610600,3245,3245,3245,3245,15953
|
|
20230719,190000,7912610600,3245,3245,3245,3245,0
|
|
20230719,185900,7912610600,3245,3245,3245,3245,0
|
|
20230719,185800,7912610600,3245,3245,3245,3245,0
|
|
20230719,185700,7912610600,3245,3245,3245,3245,0
|
|
20230719,185600,7912610600,3245,3245,3245,3245,0
|
|
20230719,185500,7912610600,3245,3245,3245,3245,0
|
|
20230719,185400,7912610600,3245,3245,3245,3245,0
|
|
20230719,185300,7912610600,3245,3245,3245,3245,0
|
|
20230719,185200,7912610600,3245,3245,3245,3245,0
|
|
20230719,185100,7912610600,3245,3245,3245,3245,0
|
|
20230719,185000,7912610600,3245,3245,3245,3245,0
|
|
20230719,184900,7912610600,3245,3245,3245,3245,0
|
|
20230719,184800,7912610600,3245,3245,3245,3245,0
|
|
20230719,184700,7912610600,3245,3245,3245,3245,0
|
|
20230719,184600,7912610600,3245,3245,3245,3245,0
|
|
20230719,184500,7912610600,3245,3245,3245,3245,0
|
|
20230719,184400,7912610600,3245,3245,3245,3245,0
|
|
20230719,184300,7912610600,3245,3245,3245,3245,0
|
|
20230719,184200,7912610600,3245,3245,3245,3245,0
|
|
20230719,184100,7912610600,3245,3245,3245,3245,0
|
|
20230719,184000,7912610600,3245,3245,3245,3245,0
|
|
20230719,183900,7912610600,3245,3245,3245,3245,0
|
|
20230719,183800,7912610600,3245,3245,3245,3245,0
|
|
20230719,183700,7912610600,3245,3245,3245,3245,0
|
|
20230719,183600,7912610600,3245,3245,3245,3245,0
|
|
20230719,183500,7912610600,3245,3245,3245,3245,0
|
|
20230719,183400,7912610600,3245,3245,3245,3245,0
|
|
20230719,183300,7912610600,3245,3245,3245,3245,0
|
|
20230719,183200,7912610600,3245,3245,3245,3245,0
|
|
20230719,183100,7912610600,3245,3245,3245,3245,15953
|
|
20230719,183000,7912610600,3245,3245,3245,3245,0
|
|
20230719,182900,7912610600,3245,3245,3245,3245,0
|
|
20230719,182800,7912610600,3245,3245,3245,3245,0
|
|
20230719,182700,7912610600,3245,3245,3245,3245,0
|
|
20230719,182600,7912610600,3245,3245,3245,3245,0
|
|
20230719,182500,7912610600,3245,3245,3245,3245,0
|
|
20230719,182400,7912610600,3245,3245,3245,3245,0
|
|
20230719,182300,7912610600,3245,3245,3245,3245,0
|
|
20230719,182200,7912610600,3245,3245,3245,3245,0
|
|
20230719,182100,7912610600,3245,3245,3245,3245,0
|
|
20230719,182000,7912610600,3245,3245,3245,3245,0
|
|
20230719,181900,7912610600,3245,3245,3245,3245,0
|
|
20230719,181800,7912610600,3245,3245,3245,3245,0
|
|
20230719,181700,7912610600,3245,3245,3245,3245,0
|
|
20230719,181600,7912610600,3245,3245,3245,3245,0
|
|
20230719,181500,7912610600,3245,3245,3245,3245,0
|
|
20230719,181400,7912610600,3245,3245,3245,3245,0
|
|
20230719,181300,7912610600,3245,3245,3245,3245,0
|
|
20230719,181200,7912610600,3245,3245,3245,3245,0
|
|
20230719,181100,7912610600,3245,3245,3245,3245,0
|
|
20230719,181000,7912610600,3245,3245,3245,3245,0
|
|
20230719,180900,7912610600,3245,3245,3245,3245,0
|
|
20230719,180800,7912610600,3245,3245,3245,3245,0
|
|
20230719,180700,7912610600,3245,3245,3245,3245,0
|
|
20230719,180600,7912610600,3245,3245,3245,3245,0
|
|
20230719,180500,7912610600,3245,3245,3245,3245,0
|
|
20230719,180400,7912610600,3245,3245,3245,3245,0
|
|
20230719,180300,7912610600,3245,3245,3245,3245,0
|
|
20230719,180200,7912610600,3245,3245,3245,3245,0
|
|
20230719,180100,7912610600,3245,3245,3245,3245,15953
|
|
20230719,180000,7912610600,3245,3245,3245,3245,0
|
|
20230719,175900,7912610600,3245,3245,3245,3245,0
|
|
20230719,175800,7912610600,3245,3245,3245,3245,0
|
|
20230719,175700,7912610600,3245,3245,3245,3245,0
|
|
20230719,175600,7912610600,3245,3245,3245,3245,0
|
|
20230719,175500,7912610600,3245,3245,3245,3245,0
|
|
20230719,175400,7912610600,3245,3245,3245,3245,0
|
|
20230719,175300,7912610600,3245,3245,3245,3245,0
|
|
20230719,175200,7912610600,3245,3245,3245,3245,0
|
|
20230719,175100,7912610600,3245,3245,3245,3245,0
|
|
20230719,175000,7912610600,3245,3245,3245,3245,0
|
|
20230719,174900,7912610600,3245,3245,3245,3245,0
|
|
20230719,174800,7912610600,3245,3245,3245,3245,0
|
|
20230719,174700,7912610600,3245,3245,3245,3245,0
|
|
20230719,174600,7912610600,3245,3245,3245,3245,0
|
|
20230719,174500,7912610600,3245,3245,3245,3245,0
|
|
20230719,174400,7912610600,3245,3245,3245,3245,0
|
|
20230719,174300,7912610600,3245,3245,3245,3245,0
|
|
20230719,174200,7912610600,3245,3245,3245,3245,0
|
|
20230719,174100,7912610600,3245,3245,3245,3245,0
|
|
20230719,174000,7912610600,3245,3245,3245,3245,0
|
|
20230719,173900,7912610600,3245,3245,3245,3245,0
|
|
20230719,173800,7912610600,3245,3245,3245,3245,0
|
|
20230719,173700,7912610600,3245,3245,3245,3245,0
|
|
20230719,173600,7912610600,3245,3245,3245,3245,0
|
|
20230719,173500,7912610600,3245,3245,3245,3245,0
|
|
20230719,173400,7912610600,3245,3245,3245,3245,0
|
|
20230719,173300,7912610600,3245,3245,3245,3245,0
|
|
20230719,173200,7912610600,3245,3245,3245,3245,0
|
|
20230719,173100,7912610600,3245,3245,3245,3245,15953
|
|
20230719,173000,7912610600,3245,3245,3245,3245,0
|
|
20230719,172900,7912610600,3245,3245,3245,3245,0
|
|
20230719,172800,7912610600,3245,3245,3245,3245,0
|
|
20230719,172700,7912610600,3245,3245,3245,3245,0
|
|
20230719,172600,7912610600,3245,3245,3245,3245,0
|
|
20230719,172500,7912610600,3245,3245,3245,3245,0
|
|
20230719,172400,7912610600,3245,3245,3245,3245,0
|
|
20230719,172300,7912610600,3245,3245,3245,3245,0
|
|
20230719,172200,7912610600,3245,3245,3245,3245,0
|
|
20230719,172100,7912610600,3245,3245,3245,3245,0
|
|
20230719,172000,7912610600,3245,3245,3245,3245,0
|
|
20230719,171900,7912610600,3245,3245,3245,3245,0
|
|
20230719,171800,7912610600,3245,3245,3245,3245,0
|
|
20230719,171700,7912610600,3245,3245,3245,3245,0
|
|
20230719,171600,7912610600,3245,3245,3245,3245,0
|
|
20230719,171500,7912610600,3245,3245,3245,3245,0
|
|
20230719,171400,7912610600,3245,3245,3245,3245,0
|
|
20230719,171300,7912610600,3245,3245,3245,3245,0
|
|
20230719,171200,7912610600,3245,3245,3245,3245,0
|
|
20230719,171100,7912610600,3245,3245,3245,3245,0
|
|
20230719,171000,7912610600,3245,3245,3245,3245,0
|
|
20230719,170900,7912610600,3245,3245,3245,3245,0
|
|
20230719,170800,7912610600,3245,3245,3245,3245,0
|
|
20230719,170700,7912610600,3245,3245,3245,3245,0
|
|
20230719,170600,7912610600,3245,3245,3245,3245,0
|
|
20230719,170500,7912610600,3245,3245,3245,3245,0
|
|
20230719,170400,7912610600,3245,3245,3245,3245,0
|
|
20230719,170300,7912610600,3245,3245,3245,3245,0
|
|
20230719,170200,7912610600,3245,3245,3245,3245,0
|
|
20230719,170100,7912610600,3245,3245,3245,3245,15953
|
|
20230719,170000,7912610600,3245,3245,3245,3245,0
|
|
20230719,165900,7912610600,3245,3245,3245,3245,0
|
|
20230719,165800,7912610600,3245,3245,3245,3245,0
|
|
20230719,165700,7912610600,3245,3245,3245,3245,0
|
|
20230719,165600,7912610600,3245,3245,3245,3245,0
|
|
20230719,165500,7912610600,3245,3245,3245,3245,0
|
|
20230719,165400,7912610600,3245,3245,3245,3245,0
|
|
20230719,165300,7912610600,3245,3245,3245,3245,0
|
|
20230719,165200,7912610600,3245,3245,3245,3245,0
|
|
20230719,165100,7912610600,3245,3245,3245,3245,0
|
|
20230719,165000,7912610600,3245,3245,3245,3245,0
|
|
20230719,164900,7912610600,3245,3245,3245,3245,0
|
|
20230719,164800,7912610600,3245,3245,3245,3245,0
|
|
20230719,164700,7912610600,3245,3245,3245,3245,0
|
|
20230719,164600,7912610600,3245,3245,3245,3245,0
|
|
20230719,164500,7912610600,3245,3245,3245,3245,0
|
|
20230719,164400,7912610600,3245,3245,3245,3245,0
|
|
20230719,164300,7912610600,3245,3245,3245,3245,0
|
|
20230719,164200,7912610600,3245,3245,3245,3245,0
|
|
20230719,164100,7912610600,3245,3245,3245,3245,0
|
|
20230719,164000,7912610600,3245,3245,3245,3245,0
|
|
20230719,163900,7912610600,3245,3245,3245,3245,0
|
|
20230719,163800,7912610600,3245,3245,3245,3245,0
|
|
20230719,163700,7912610600,3245,3245,3245,3245,0
|
|
20230719,163600,7912610600,3245,3245,3245,3245,0
|
|
20230719,163500,7912610600,3245,3245,3245,3245,0
|
|
20230719,163400,7912610600,3245,3245,3245,3245,0
|
|
20230719,163300,7912610600,3245,3245,3245,3245,0
|
|
20230719,163200,7912610600,3245,3245,3245,3245,0
|
|
20230719,163100,7912610600,3245,3245,3245,3245,15953
|
|
20230719,163000,7912610600,3245,3245,3245,3245,0
|
|
20230719,162900,7912610600,3245,3245,3245,3245,0
|
|
20230719,162800,7912610600,3245,3245,3245,3245,0
|
|
20230719,162700,7912610600,3245,3245,3245,3245,0
|
|
20230719,162600,7912610600,3245,3245,3245,3245,0
|
|
20230719,162500,7912610600,3245,3245,3245,3245,0
|
|
20230719,162400,7912610600,3245,3245,3245,3245,0
|
|
20230719,162300,7912610600,3245,3245,3245,3245,0
|
|
20230719,162200,7912610600,3245,3245,3245,3245,0
|
|
20230719,162100,7912610600,3245,3245,3245,3245,0
|
|
20230719,162000,7912610600,3245,3245,3245,3245,0
|
|
20230719,161900,7912610600,3245,3245,3245,3245,0
|
|
20230719,161800,7912610600,3245,3245,3245,3245,0
|
|
20230719,161700,7912610600,3245,3245,3245,3245,0
|
|
20230719,161600,7912610600,3245,3245,3245,3245,0
|
|
20230719,161500,7912610600,3245,3245,3245,3245,0
|
|
20230719,161400,7912610600,3245,3245,3245,3245,0
|
|
20230719,161300,7912610600,3245,3245,3245,3245,0
|
|
20230719,161200,7912610600,3245,3245,3245,3245,0
|
|
20230719,161100,7912610600,3245,3245,3245,3245,0
|
|
20230719,161000,7912610600,3245,3245,3245,3245,0
|
|
20230719,160900,7912610600,3245,3245,3245,3245,0
|
|
20230719,160800,7912610600,3245,3245,3245,3245,0
|
|
20230719,160700,7912610600,3245,3245,3245,3245,0
|
|
20230719,160600,7912610600,3245,3245,3245,3245,0
|
|
20230719,160500,7912610600,3245,3245,3245,3245,0
|
|
20230719,160400,7912610600,3245,3245,3245,3245,0
|
|
20230719,160300,7912610600,3245,3245,3245,3245,0
|
|
20230719,160200,7912610600,3245,3245,3245,3245,0
|
|
20230719,160100,7912610600,3245,3245,3245,3245,15953
|
|
20230719,160000,7912610600,3245,3245,3245,3245,0
|
|
20230719,155900,7912610600,3245,3245,3245,3245,0
|
|
20230719,155800,7912610600,3245,3245,3245,3245,0
|
|
20230719,155700,7912610600,3245,3245,3245,3245,0
|
|
20230719,155600,7912610600,3245,3245,3245,3245,0
|
|
20230719,155500,7912610600,3245,3245,3245,3245,0
|
|
20230719,155400,7912610600,3245,3245,3245,3245,0
|
|
20230719,155300,7912610600,3245,3245,3245,3245,0
|
|
20230719,155200,7912610600,3245,3245,3245,3245,0
|
|
20230719,155100,7912610600,3245,3245,3245,3245,0
|
|
20230719,155000,7912610600,3245,3245,3245,3245,0
|
|
20230719,154900,7912610600,3245,3245,3245,3245,0
|
|
20230719,154800,7912610600,3245,3245,3245,3245,0
|
|
20230719,154700,7912610600,3245,3245,3245,3245,0
|
|
20230719,154600,7912610600,3245,3245,3245,3245,0
|
|
20230719,154500,7912610600,3245,3245,3245,3245,0
|
|
20230719,154400,7912610600,3245,3245,3245,3245,0
|
|
20230719,154300,7912610600,3245,3245,3245,3245,0
|
|
20230719,154200,7912610600,3245,3245,3245,3245,0
|
|
20230719,154100,7912610600,3245,3245,3245,3245,0
|
|
20230719,154000,7912610600,3245,3245,3245,3245,0
|
|
20230719,153900,7912610600,3245,3245,3245,3245,0
|
|
20230719,153800,7912610600,3245,3245,3245,3245,0
|
|
20230719,153700,7912610600,3245,3245,3245,3245,0
|
|
20230719,153600,7912610600,3245,3245,3245,3245,0
|
|
20230719,153500,7912610600,3245,3245,3245,3245,0
|
|
20230719,153400,7912610600,3245,3245,3245,3245,0
|
|
20230719,153300,7912610600,3245,3245,3245,3245,0
|
|
20230719,153200,7912610600,3245,3245,3245,3245,0
|
|
20230719,153100,7912610600,3245,3245,3245,3245,15953
|
|
20230719,153000,7912610600,3245,3245,3245,3245,15953
|
|
20230719,152900,7860843115,3245,3245,3245,3245,0
|
|
20230719,152800,7860843115,3245,3245,3245,3245,0
|
|
20230719,152700,7860843115,3245,3245,3245,3245,0
|
|
20230719,152600,7860843115,3245,3245,3245,3245,0
|
|
20230719,152500,7860843115,3245,3245,3245,3245,0
|
|
20230719,152400,7860843115,3245,3245,3245,3245,0
|
|
20230719,152300,7860843115,3245,3245,3245,3245,0
|
|
20230719,152200,7860843115,3245,3245,3245,3245,0
|
|
20230719,152100,7860843115,3245,3245,3245,3245,0
|
|
20230719,152000,7860843115,3245,3245,3245,3245,0
|
|
20230719,151900,7860843115,3245,3245,3245,3240,3545
|
|
20230719,151800,7849350285,3240,3230,3240,3230,2459
|
|
20230719,151700,7841386430,3230,3230,3240,3230,15013
|
|
20230719,151600,7792842310,3240,3230,3240,3230,3447
|
|
20230719,151500,7781703475,3235,3230,3235,3230,1081
|
|
20230719,151400,7778209250,3230,3235,3235,3230,2351
|
|
20230719,151300,7770614835,3230,3240,3240,3230,2322
|
|
20230719,151200,7763101665,3240,3235,3240,3230,2293
|
|
20230719,151100,7755692890,3235,3230,3240,3230,597
|
|
20230719,151000,7753763560,3230,3230,3240,3230,726
|
|
20230719,150900,7751416365,3240,3230,3240,3225,4682
|
|
20230719,150800,7736286260,3230,3240,3240,3230,3443
|
|
20230719,150700,7725153055,3240,3240,3245,3235,4118
|
|
20230719,150600,7711811750,3245,3255,3255,3245,33865
|
|
20230719,150500,7601898790,3250,3260,3265,3250,7291
|
|
20230719,150400,7578137215,3265,3265,3270,3250,9548
|
|
20230719,150300,7546997965,3265,3260,3270,3255,11252
|
|
20230719,150200,7510268760,3260,3245,3260,3245,15029
|
|
20230719,150100,7461395425,3240,3240,3245,3235,3004
|
|
20230719,150000,7451667550,3240,3240,3240,3240,447
|
|
20230719,145900,7450219270,3245,3240,3245,3235,4412
|
|
20230719,145800,7435915660,3235,3240,3245,3235,6450
|
|
20230719,145700,7415030985,3250,3240,3250,3240,1574
|
|
20230719,145600,7409930115,3240,3245,3250,3240,1456
|
|
20230719,145500,7405205355,3245,3240,3250,3240,738
|
|
20230719,145400,7402811255,3240,3240,3245,3240,1561
|
|
20230719,145300,7397748075,3240,3245,3245,3240,667
|
|
20230719,145200,7395584595,3240,3240,3245,3240,900
|
|
20230719,145100,7392668435,3240,3245,3250,3240,4238
|
|
20230719,145000,7378919560,3245,3235,3245,3230,2044
|
|
20230719,144900,7372307970,3235,3240,3240,3235,2270
|
|
20230719,144800,7364954485,3240,3245,3245,3230,169
|
|
20230719,144700,7364408015,3245,3245,3245,3230,1268
|
|
20230719,144600,7360306285,3235,3235,3245,3230,1164
|
|
20230719,144500,7356545650,3245,3220,3245,3220,5532
|
|
20230719,144400,7338662905,3220,3230,3230,3220,5240
|
|
20230719,144300,7321766625,3220,3235,3235,3220,12552
|
|
20230719,144200,7281314135,3235,3235,3245,3235,365
|
|
20230719,144100,7280133145,3245,3245,3245,3230,167
|
|
20230719,144000,7279593465,3245,3220,3250,3220,3536
|
|
20230719,143900,7268160815,3220,3220,3220,3215,5063
|
|
20230719,143800,7251859725,3220,3225,3225,3220,10289
|
|
20230719,143700,7218723455,3230,3225,3230,3225,1166
|
|
20230719,143600,7214963095,3230,3230,3230,3225,3715
|
|
20230719,143500,7202974490,3225,3225,3235,3225,1244
|
|
20230719,143400,7198954010,3225,3225,3225,3225,5102
|
|
20230719,143300,7182500060,3230,3235,3235,3225,632
|
|
20230719,143200,7180461770,3215,3225,3230,3215,6540
|
|
20230719,143100,7159364105,3240,3235,3240,3230,3952
|
|
20230719,143000,7146594695,3240,3245,3250,3240,6765
|
|
20230719,142900,7124647480,3250,3245,3250,3245,615
|
|
20230719,142800,7122651500,3250,3250,3250,3245,188
|
|
20230719,142700,7122041090,3250,3250,3250,3245,661
|
|
20230719,142600,7119893020,3250,3250,3250,3245,477
|
|
20230719,142500,7118343145,3250,3250,3250,3250,517
|
|
20230719,142400,7116662895,3250,3245,3255,3245,2325
|
|
20230719,142300,7109107315,3250,3250,3250,3250,332
|
|
20230719,142200,7108028315,3245,3245,3255,3240,7755
|
|
20230719,142100,7082824545,3250,3240,3250,3240,1958
|
|
20230719,142000,7076471605,3240,3245,3250,3235,3552
|
|
20230719,141900,7064933680,3250,3240,3250,3235,6528
|
|
20230719,141800,7043770500,3235,3230,3240,3230,229
|
|
20230719,141700,7043029685,3225,3230,3240,3225,374
|
|
20230719,141600,7041821305,3225,3230,3240,3225,2320
|
|
20230719,141500,7034322530,3200,3205,3215,3200,4637
|
|
20230719,141400,7019459075,3200,3245,3245,3200,20481
|
|
20230719,141300,6953490765,3245,3240,3250,3240,1574
|
|
20230719,141200,6948380545,3245,3250,3250,3245,3039
|
|
20230719,141100,6938506515,3250,3245,3250,3240,2512
|
|
20230719,141000,6930342645,3245,3245,3250,3245,7145
|
|
20230719,140900,6907156395,3245,3240,3245,3240,8002
|
|
20230719,140800,6881205470,3240,3230,3240,3230,5210
|
|
20230719,140700,6864333170,3240,3235,3240,3230,2030
|
|
20230719,140600,6857761170,3240,3220,3240,3220,7064
|
|
20230719,140500,6834910640,3220,3225,3225,3220,1964
|
|
20230719,140400,6828586550,3235,3235,3235,3230,135
|
|
20230719,140300,6828150345,3235,3235,3235,3235,128
|
|
20230719,140200,6827736265,3235,3230,3235,3220,856
|
|
20230719,140100,6824970705,3230,3230,3235,3230,8445
|
|
20230719,140000,6797693305,3235,3230,3235,3225,1411
|
|
20230719,135900,6793131840,3230,3230,3235,3230,1529
|
|
20230719,135800,6788191605,3225,3225,3230,3225,3027
|
|
20230719,135700,6778428030,3225,3210,3225,3210,412
|
|
20230719,135600,6777103345,3210,3225,3225,3210,2029
|
|
20230719,135500,6770580600,3225,3225,3225,3220,3173
|
|
20230719,135400,6760349680,3225,3225,3225,3225,86
|
|
20230719,135300,6760072330,3225,3220,3225,3220,1094
|
|
20230719,135200,6756549150,3220,3210,3220,3210,1701
|
|
20230719,135100,6751088930,3210,3210,3220,3210,3102
|
|
20230719,135000,6741121485,3210,3215,3220,3210,339
|
|
20230719,134900,6740032735,3215,3215,3220,3215,4542
|
|
20230719,134800,6725415195,3215,3215,3215,3215,68
|
|
20230719,134700,6725196575,3220,3220,3225,3205,2301
|
|
20230719,134600,6717808450,3225,3220,3225,3220,488
|
|
20230719,134500,6716236545,3215,3215,3215,3215,773
|
|
20230719,134400,6713751350,3210,3205,3215,3205,1275
|
|
20230719,134300,6709654885,3205,3210,3215,3200,13001
|
|
20230719,134200,6667878870,3210,3210,3210,3190,6395
|
|
20230719,134100,6647432535,3210,3210,3210,3200,1468
|
|
20230719,134000,6642720265,3210,3200,3210,3200,3406
|
|
20230719,133900,6631811280,3200,3200,3205,3200,102
|
|
20230719,133800,6631484875,3200,3200,3200,3200,0
|
|
20230719,133700,6631484875,3200,3200,3200,3200,1270
|
|
20230719,133600,6627420875,3200,3205,3205,3200,3488
|
|
20230719,133500,6616257770,3205,3200,3205,3200,187
|
|
20230719,133400,6615659315,3200,3195,3200,3195,3451
|
|
20230719,133300,6604632115,3200,3200,3200,3200,326
|
|
20230719,133200,6603588915,3200,3200,3200,3200,105
|
|
20230719,133100,6603252915,3200,3205,3205,3200,520
|
|
20230719,133000,6601588515,3205,3205,3205,3205,124
|
|
20230719,132900,6601191095,3205,3200,3210,3200,1205
|
|
20230719,132800,6597334430,3195,3200,3200,3195,2102
|
|
20230719,132700,6590608310,3200,3195,3205,3195,92
|
|
20230719,132600,6590313910,3195,3195,3200,3195,1053
|
|
20230719,132500,6586949555,3200,3215,3215,3200,3306
|
|
20230719,132400,6576369885,3210,3200,3210,3200,6934
|
|
20230719,132300,6554155060,3200,3195,3200,3185,9873
|
|
20230719,132200,6522583295,3180,3190,3195,3180,2001
|
|
20230719,132100,6516216025,3190,3190,3190,3180,3334
|
|
20230719,132000,6505581485,3180,3180,3180,3180,14
|
|
20230719,131900,6505536965,3190,3185,3190,3175,1657
|
|
20230719,131800,6500266325,3175,3170,3180,3165,7824
|
|
20230719,131700,6475452330,3170,3175,3180,3165,6981
|
|
20230719,131600,6453312450,3180,3185,3185,3180,10705
|
|
20230719,131500,6419267325,3185,3195,3195,3180,7468
|
|
20230719,131400,6395486340,3195,3195,3195,3195,267
|
|
20230719,131300,6394633275,3195,3195,3195,3190,1784
|
|
20230719,131200,6388940320,3190,3190,3195,3190,1108
|
|
20230719,131100,6385405545,3195,3195,3195,3190,4328
|
|
20230719,131000,6371582585,3195,3195,3195,3195,380
|
|
20230719,130900,6370368485,3195,3190,3195,3190,3672
|
|
20230719,130800,6358654655,3195,3195,3195,3190,840
|
|
20230719,130700,6355972050,3195,3190,3195,3190,2946
|
|
20230719,130600,6346565580,3195,3195,3195,3195,0
|
|
20230719,130500,6346565580,3195,3190,3195,3190,233
|
|
20230719,130400,6345822250,3190,3180,3190,3180,5826
|
|
20230719,130300,6327268940,3175,3180,3180,3175,1236
|
|
20230719,130200,6323344635,3175,3185,3185,3170,9348
|
|
20230719,130100,6293615125,3185,3180,3185,3180,588
|
|
20230719,130000,6291742545,3180,3180,3180,3180,651
|
|
20230719,125900,6289672365,3170,3170,3180,3170,5175
|
|
20230719,125800,6273235475,3165,3185,3185,3165,16893
|
|
20230719,125700,6219616350,3185,3195,3195,3185,11526
|
|
20230719,125600,6182836655,3195,3200,3200,3195,251
|
|
20230719,125500,6182034550,3195,3200,3205,3195,4002
|
|
20230719,125400,6169241060,3200,3195,3200,3195,2836
|
|
20230719,125300,6160179660,3195,3195,3195,3195,428
|
|
20230719,125200,6158812200,3195,3195,3200,3195,3359
|
|
20230719,125100,6148080145,3195,3200,3205,3190,992
|
|
20230719,125000,6144908030,3200,3190,3200,3190,6324
|
|
20230719,124900,6124676705,3190,3185,3195,3185,2761
|
|
20230719,124800,6115873985,3175,3185,3185,3175,10361
|
|
20230719,124700,6082924880,3180,3200,3200,3180,5073
|
|
20230719,124600,6066747185,3200,3220,3220,3200,12334
|
|
20230719,124500,6027184085,3230,3240,3240,3220,16612
|
|
20230719,124400,5973553805,3245,3245,3245,3245,542
|
|
20230719,124300,5971795015,3245,3245,3245,3245,200
|
|
20230719,124200,5971146015,3240,3240,3240,3230,10620
|
|
20230719,124100,5936814075,3235,3235,3235,3235,80
|
|
20230719,124000,5936555275,3235,3255,3255,3235,10097
|
|
20230719,123900,5903853495,3255,3245,3255,3245,2703
|
|
20230719,123800,5895082245,3250,3250,3250,3250,603
|
|
20230719,123700,5893122495,3255,3255,3255,3255,0
|
|
20230719,123600,5893122495,3255,3245,3255,3245,647
|
|
20230719,123500,5891021970,3250,3245,3250,3245,5398
|
|
20230719,123400,5873486230,3245,3245,3250,3245,4102
|
|
20230719,123300,5860175235,3245,3245,3245,3245,738
|
|
20230719,123200,5857780425,3245,3245,3245,3245,588
|
|
20230719,123100,5855872365,3245,3245,3250,3245,344
|
|
20230719,123000,5854754430,3245,3250,3250,3245,1203
|
|
20230719,122900,5850850680,3250,3250,3250,3245,167
|
|
20230719,122800,5850308025,3250,3250,3250,3245,483
|
|
20230719,122700,5848740375,3250,3240,3250,3240,7151
|
|
20230719,122600,5825500205,3240,3245,3245,3240,1953
|
|
20230719,122500,5819166450,3245,3245,3250,3245,892
|
|
20230719,122400,5816271890,3240,3240,3240,3240,75
|
|
20230719,122300,5816028890,3240,3245,3245,3240,2317
|
|
20230719,122200,5808510830,3240,3240,3245,3240,3205
|
|
20230719,122100,5798111790,3235,3240,3240,3235,5200
|
|
20230719,122000,5781288785,3240,3240,3245,3230,6347
|
|
20230719,121900,5760731260,3240,3245,3245,3240,510
|
|
20230719,121800,5759076790,3240,3245,3245,3240,4308
|
|
20230719,121700,5745116195,3245,3255,3255,3245,6953
|
|
20230719,121600,5722515435,3260,3260,3260,3260,48
|
|
20230719,121500,5722358955,3260,3255,3260,3255,31
|
|
20230719,121400,5722258005,3255,3250,3255,3250,449
|
|
20230719,121300,5720798750,3250,3250,3250,3250,1297
|
|
20230719,121200,5716583500,3250,3255,3255,3250,508
|
|
20230719,121100,5714932415,3255,3255,3255,3255,828
|
|
20230719,121000,5712237275,3255,3265,3265,3255,869
|
|
20230719,120900,5709407495,3265,3255,3265,3255,4715
|
|
20230719,120800,5694046525,3255,3255,3255,3255,369
|
|
20230719,120700,5692845430,3255,3255,3255,3255,30
|
|
20230719,120600,5692747780,3250,3245,3250,3245,5408
|
|
20230719,120500,5675186600,3245,3240,3245,3240,1654
|
|
20230719,120400,5669827615,3235,3240,3240,3235,1157
|
|
20230719,120300,5666080950,3240,3240,3240,3240,2597
|
|
20230719,120200,5657666670,3240,3240,3240,3240,1124
|
|
20230719,120100,5654024910,3245,3245,3245,3245,659
|
|
20230719,120000,5651886455,3250,3245,3250,3245,2
|
|
20230719,115900,5651879960,3250,3250,3250,3250,304
|
|
20230719,115800,5650891960,3240,3240,3240,3235,1159
|
|
20230719,115700,5647142015,3250,3245,3250,3235,3557
|
|
20230719,115600,5635626370,3245,3250,3250,3245,1964
|
|
20230719,115500,5629253060,3250,3250,3250,3250,0
|
|
20230719,115400,5629253060,3250,3245,3250,3245,843
|
|
20230719,115300,5626516620,3245,3235,3250,3235,3443
|
|
20230719,115200,5615354080,3235,3240,3245,3235,3199
|
|
20230719,115100,5605005205,3245,3245,3245,3240,2045
|
|
20230719,115000,5598376210,3245,3240,3255,3240,3041
|
|
20230719,114900,5588504255,3255,3240,3255,3235,12758
|
|
20230719,114800,5547206255,3235,3240,3245,3235,3785
|
|
20230719,114700,5534942740,3240,3245,3245,3240,4095
|
|
20230719,114600,5521674560,3235,3235,3235,3235,1108
|
|
20230719,114500,5518090180,3235,3245,3245,3235,198
|
|
20230719,114400,5517449350,3250,3240,3250,3230,10130
|
|
20230719,114300,5484726610,3240,3240,3240,3235,645
|
|
20230719,114200,5482637030,3235,3250,3260,3235,1250
|
|
20230719,114100,5478579370,3260,3250,3260,3250,207
|
|
20230719,114000,5477905565,3250,3265,3270,3250,1890
|
|
20230719,113900,5471754670,3265,3270,3270,3260,5702
|
|
20230719,113800,5453161595,3260,3265,3270,3260,3172
|
|
20230719,113700,5442814795,3260,3265,3265,3255,2908
|
|
20230719,113600,5433334815,3270,3270,3270,3270,1730
|
|
20230719,113500,5427677715,3280,3280,3285,3275,5787
|
|
20230719,113400,5408691580,3280,3280,3280,3275,2081
|
|
20230719,113300,5401869400,3280,3285,3285,3280,11694
|
|
20230719,113200,5363496515,3285,3270,3285,3270,13346
|
|
20230719,113100,5319752435,3275,3265,3280,3265,6967
|
|
20230719,113000,5296960450,3265,3275,3275,3265,589
|
|
20230719,112900,5295035995,3270,3260,3270,3250,9403
|
|
20230719,112800,5264390580,3260,3250,3260,3250,1777
|
|
20230719,112700,5258606980,3240,3260,3260,3235,2830
|
|
20230719,112600,5249424050,3255,3255,3265,3255,84
|
|
20230719,112500,5249150370,3255,3265,3265,3255,2153
|
|
20230719,112400,5242132720,3265,3255,3265,3245,8700
|
|
20230719,112300,5213795790,3255,3260,3260,3255,4438
|
|
20230719,112200,5199346510,3260,3255,3260,3255,2766
|
|
20230719,112100,5190340230,3255,3250,3255,3240,7127
|
|
20230719,112000,5167167660,3260,3265,3285,3255,16633
|
|
20230719,111900,5112692650,3280,3250,3280,3250,28879
|
|
20230719,111800,5018159345,3245,3240,3250,3235,633
|
|
20230719,111700,5016103915,3240,3225,3245,3225,4656
|
|
20230719,111600,5001023325,3220,3210,3220,3210,4284
|
|
20230719,111500,4987231405,3210,3220,3225,3210,3809
|
|
20230719,111400,4974971405,3220,3200,3220,3200,21747
|
|
20230719,111300,4905196285,3200,3205,3210,3195,13156
|
|
20230719,111200,4863081440,3200,3205,3210,3190,4914
|
|
20230719,111100,4847366215,3205,3195,3205,3190,2301
|
|
20230719,111000,4840005265,3190,3195,3210,3175,17061
|
|
20230719,110900,4785567815,3180,3190,3200,3180,7336
|
|
20230719,110800,4762194040,3190,3180,3195,3180,5359
|
|
20230719,110700,4745124260,3180,3190,3190,3180,2579
|
|
20230719,110600,4736919465,3190,3190,3190,3180,17336
|
|
20230719,110500,4681643755,3190,3190,3190,3180,18609
|
|
20230719,110400,4622355275,3195,3205,3205,3195,3868
|
|
20230719,110300,4609980815,3205,3205,3205,3200,3843
|
|
20230719,110200,4597664005,3205,3210,3230,3205,5482
|
|
20230719,110100,4580049110,3215,3215,3230,3215,6772
|
|
20230719,110000,4558267330,3220,3195,3220,3195,42987
|
|
20230719,105900,4420629100,3195,3185,3200,3180,696
|
|
20230719,105800,4418409280,3200,3190,3200,3175,35765
|
|
20230719,105700,4304618895,3190,3205,3205,3190,14666
|
|
20230719,105600,4257771535,3205,3200,3205,3200,3599
|
|
20230719,105500,4246246835,3200,3205,3205,3200,3186
|
|
20230719,105400,4236038190,3205,3205,3215,3205,749
|
|
20230719,105300,4233637565,3205,3220,3230,3205,2668
|
|
20230719,105200,4225072220,3220,3200,3220,3185,11465
|
|
20230719,105100,4188355025,3185,3170,3200,3165,13822
|
|
20230719,105000,4144276240,3165,3200,3205,3150,50060
|
|
20230719,104900,3985116995,3205,3215,3215,3200,20489
|
|
20230719,104800,3919407875,3215,3240,3240,3215,29485
|
|
20230719,104700,3824319230,3235,3235,3240,3230,428
|
|
20230719,104600,3822935200,3235,3235,3240,3235,2191
|
|
20230719,104500,3815847230,3235,3230,3240,3230,1956
|
|
20230719,104400,3809521750,3235,3225,3235,3225,10970
|
|
20230719,104300,3774086665,3230,3245,3250,3230,20606
|
|
20230719,104200,3707373590,3250,3250,3255,3245,7397
|
|
20230719,104100,3683360800,3260,3255,3260,3250,22440
|
|
20230719,104000,3610380105,3260,3260,3260,3260,9221
|
|
20230719,103900,3580319645,3270,3265,3270,3260,9085
|
|
20230719,103800,3550667165,3265,3260,3265,3260,4561
|
|
20230719,103700,3535798085,3260,3260,3265,3260,2535
|
|
20230719,103600,3527533980,3265,3275,3280,3265,10647
|
|
20230719,103500,3492706150,3280,3270,3280,3270,35
|
|
20230719,103400,3492591545,3275,3265,3275,3265,7651
|
|
20230719,103300,3467578445,3265,3260,3270,3260,361
|
|
20230719,103200,3466400535,3260,3270,3270,3255,1812
|
|
20230719,103100,3460502300,3255,3255,3270,3255,3670
|
|
20230719,103000,3448535540,3260,3255,3260,3255,2806
|
|
20230719,102900,3439401750,3255,3255,3260,3250,6444
|
|
20230719,102800,3418425850,3260,3255,3260,3255,521
|
|
20230719,102700,3416729985,3260,3260,3265,3250,3868
|
|
20230719,102600,3404138480,3260,3250,3260,3250,3459
|
|
20230719,102500,3392891950,3260,3260,3265,3260,1510
|
|
20230719,102400,3387964565,3260,3250,3260,3250,21275
|
|
20230719,102300,3318813955,3255,3270,3275,3245,43847
|
|
20230719,102200,3176160635,3280,3265,3280,3265,3439
|
|
20230719,102100,3164885510,3275,3270,3275,3260,2362
|
|
20230719,102000,3157174025,3270,3265,3280,3265,1997
|
|
20230719,101900,3150644900,3265,3260,3270,3260,136
|
|
20230719,101800,3150200880,3255,3270,3270,3250,15831
|
|
20230719,101700,3098592125,3280,3280,3280,3280,569
|
|
20230719,101600,3096725805,3285,3280,3285,3280,1803
|
|
20230719,101500,3090811960,3280,3280,3285,3270,9128
|
|
20230719,101400,3060952135,3280,3280,3285,3275,8320
|
|
20230719,101300,3033634775,3280,3285,3285,3270,9042
|
|
20230719,101200,3004047415,3285,3295,3295,3285,4081
|
|
20230719,101100,2990641230,3285,3290,3290,3285,5
|
|
20230719,101000,2990624800,3290,3280,3290,3270,1342
|
|
20230719,100900,2986225675,3280,3270,3280,3270,2793
|
|
20230719,100800,2977085775,3270,3270,3270,3265,1389
|
|
20230719,100700,2972544235,3270,3265,3270,3260,5340
|
|
20230719,100600,2955134790,3265,3275,3280,3265,4993
|
|
20230719,100500,2938799805,3275,3260,3280,3260,2320
|
|
20230719,100400,2931207075,3265,3265,3265,3255,40290
|
|
20230719,100300,2799870920,3265,3275,3275,3265,6678
|
|
20230719,100200,2778059020,3270,3290,3290,3270,5738
|
|
20230719,100100,2759261590,3285,3300,3300,3285,4508
|
|
20230719,100000,2744417360,3305,3300,3305,3295,5040
|
|
20230719,095900,2727785455,3305,3300,3305,3300,367
|
|
20230719,095800,2726574270,3300,3300,3300,3300,2801
|
|
20230719,095700,2717330970,3295,3300,3300,3295,1742
|
|
20230719,095600,2711584560,3295,3305,3305,3295,2690
|
|
20230719,095500,2702707410,3305,3305,3305,3305,4302
|
|
20230719,095400,2688489300,3305,3295,3315,3295,31932
|
|
20230719,095300,2582881130,3295,3285,3295,3280,4336
|
|
20230719,095200,2568624850,3280,3260,3290,3260,6596
|
|
20230719,095100,2546965640,3255,3265,3270,3250,9656
|
|
20230719,095000,2515541475,3265,3265,3275,3260,3502
|
|
20230719,094900,2504100975,3260,3295,3295,3250,45584
|
|
20230719,094800,2354988290,3295,3290,3295,3290,2200
|
|
20230719,094700,2347748655,3290,3290,3295,3285,3598
|
|
20230719,094600,2335911255,3290,3290,3295,3280,5001
|
|
20230719,094500,2319465940,3290,3285,3300,3285,8770
|
|
20230719,094400,2290638065,3285,3310,3310,3285,23966
|
|
20230719,094300,2211701910,3310,3310,3310,3305,6122
|
|
20230719,094200,2191461905,3310,3305,3310,3290,8620
|
|
20230719,094100,2163038545,3310,3315,3315,3310,1370
|
|
20230719,094000,2158500620,3315,3305,3320,3305,32315
|
|
20230719,093900,2051415425,3300,3285,3305,3285,666
|
|
20230719,093800,2049222335,3285,3290,3300,3285,15057
|
|
20230719,093700,1999701845,3285,3295,3295,3285,2112
|
|
20230719,093600,1992754595,3300,3310,3310,3295,11330
|
|
20230719,093500,1955368200,3310,3310,3315,3305,13859
|
|
20230719,093400,1909449740,3315,3305,3315,3300,12820
|
|
20230719,093300,1867047595,3305,3300,3305,3295,26002
|
|
20230719,093200,1781204995,3295,3275,3295,3275,8338
|
|
20230719,093100,1753806365,3275,3270,3275,3245,13537
|
|
20230719,093000,1709745635,3265,3240,3265,3240,22838
|
|
20230719,092900,1635575765,3240,3240,3250,3225,13211
|
|
20230719,092800,1592842500,3250,3240,3250,3240,9779
|
|
20230719,092700,1561153160,3240,3250,3250,3235,11007
|
|
20230719,092600,1525490580,3250,3235,3250,3225,10250
|
|
20230719,092500,1492342510,3240,3250,3265,3240,12414
|
|
20230719,092400,1452083035,3270,3260,3270,3245,16246
|
|
20230719,092300,1399220075,3270,3270,3270,3250,7743
|
|
20230719,092200,1373977800,3275,3275,3280,3265,1760
|
|
20230719,092100,1368218265,3280,3280,3290,3275,6134
|
|
20230719,092000,1348115635,3290,3310,3315,3270,13830
|
|
20230719,091900,1302619995,3315,3325,3330,3290,19985
|
|
20230719,091800,1236454215,3325,3320,3340,3320,30084
|
|
20230719,091700,1136174240,3320,3305,3320,3300,10256
|
|
20230719,091600,1102243890,3300,3290,3300,3290,3513
|
|
20230719,091500,1090665270,3285,3255,3295,3250,17381
|
|
20230719,091400,1033978430,3250,3270,3270,3250,6324
|
|
20230719,091300,1013370240,3275,3265,3275,3260,4744
|
|
20230719,091200,997888495,3270,3255,3275,3250,8775
|
|
20230719,091100,969259990,3250,3275,3285,3250,21535
|
|
20230719,091000,898875790,3275,3315,3325,3275,19268
|
|
20230719,090900,835328825,3325,3315,3325,3310,16976
|
|
20230719,090800,778948585,3315,3290,3315,3290,14914
|
|
20230719,090700,729688120,3290,3285,3300,3275,13231
|
|
20230719,090600,686247720,3295,3270,3295,3250,21113
|
|
20230719,090500,617111830,3270,3245,3270,3235,51799
|
|
20230719,090400,448924315,3240,3260,3260,3240,22171
|
|
20230719,090300,376928770,3255,3295,3295,3255,21360
|
|
20230719,090200,307021670,3295,3300,3315,3260,30150
|
|
20230719,090100,207806985,3305,3325,3325,3300,25476
|
|
20230719,090000,123554020,3325,3325,3330,3310,35707
|