611 lines
33 KiB
CSV
611 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,190800,10802246350,29400,29400,29400,29400,33824
|
|
20230719,190700,10802246350,29400,29400,29400,29400,0
|
|
20230719,190600,10802246350,29400,29400,29400,29400,0
|
|
20230719,190500,10802246350,29400,29400,29400,29400,0
|
|
20230719,190400,10802246350,29400,29400,29400,29400,0
|
|
20230719,190300,10802246350,29400,29400,29400,29400,0
|
|
20230719,190200,10802246350,29400,29400,29400,29400,0
|
|
20230719,190100,10802246350,29400,29400,29400,29400,0
|
|
20230719,190000,10802246350,29400,29400,29400,29400,0
|
|
20230719,185900,10802246350,29400,29400,29400,29400,0
|
|
20230719,185800,10802246350,29400,29400,29400,29400,0
|
|
20230719,185700,10802246350,29400,29400,29400,29400,0
|
|
20230719,185600,10802246350,29400,29400,29400,29400,0
|
|
20230719,185500,10802246350,29400,29400,29400,29400,0
|
|
20230719,185400,10802246350,29400,29400,29400,29400,0
|
|
20230719,185300,10802246350,29400,29400,29400,29400,0
|
|
20230719,185200,10802246350,29400,29400,29400,29400,0
|
|
20230719,185100,10802246350,29400,29400,29400,29400,0
|
|
20230719,185000,10802246350,29400,29400,29400,29400,0
|
|
20230719,184900,10802246350,29400,29400,29400,29400,0
|
|
20230719,184800,10802246350,29400,29400,29400,29400,0
|
|
20230719,184700,10802246350,29400,29400,29400,29400,0
|
|
20230719,184600,10802246350,29400,29400,29400,29400,0
|
|
20230719,184500,10802246350,29400,29400,29400,29400,0
|
|
20230719,184400,10802246350,29400,29400,29400,29400,0
|
|
20230719,184300,10802246350,29400,29400,29400,29400,0
|
|
20230719,184200,10802246350,29400,29400,29400,29400,0
|
|
20230719,184100,10802246350,29400,29400,29400,29400,0
|
|
20230719,184000,10802246350,29400,29400,29400,29400,0
|
|
20230719,183900,10802246350,29400,29400,29400,29400,0
|
|
20230719,183800,10802246350,29400,29400,29400,29400,33824
|
|
20230719,183700,10802246350,29400,29400,29400,29400,0
|
|
20230719,183600,10802246350,29400,29400,29400,29400,0
|
|
20230719,183500,10802246350,29400,29400,29400,29400,0
|
|
20230719,183400,10802246350,29400,29400,29400,29400,0
|
|
20230719,183300,10802246350,29400,29400,29400,29400,0
|
|
20230719,183200,10802246350,29400,29400,29400,29400,0
|
|
20230719,183100,10802246350,29400,29400,29400,29400,0
|
|
20230719,183000,10802246350,29400,29400,29400,29400,0
|
|
20230719,182900,10802246350,29400,29400,29400,29400,0
|
|
20230719,182800,10802246350,29400,29400,29400,29400,0
|
|
20230719,182700,10802246350,29400,29400,29400,29400,0
|
|
20230719,182600,10802246350,29400,29400,29400,29400,0
|
|
20230719,182500,10802246350,29400,29400,29400,29400,0
|
|
20230719,182400,10802246350,29400,29400,29400,29400,0
|
|
20230719,182300,10802246350,29400,29400,29400,29400,0
|
|
20230719,182200,10802246350,29400,29400,29400,29400,0
|
|
20230719,182100,10802246350,29400,29400,29400,29400,0
|
|
20230719,182000,10802246350,29400,29400,29400,29400,0
|
|
20230719,181900,10802246350,29400,29400,29400,29400,0
|
|
20230719,181800,10802246350,29400,29400,29400,29400,0
|
|
20230719,181700,10802246350,29400,29400,29400,29400,0
|
|
20230719,181600,10802246350,29400,29400,29400,29400,0
|
|
20230719,181500,10802246350,29400,29400,29400,29400,0
|
|
20230719,181400,10802246350,29400,29400,29400,29400,0
|
|
20230719,181300,10802246350,29400,29400,29400,29400,0
|
|
20230719,181200,10802246350,29400,29400,29400,29400,0
|
|
20230719,181100,10802246350,29400,29400,29400,29400,0
|
|
20230719,181000,10802246350,29400,29400,29400,29400,0
|
|
20230719,180900,10802246350,29400,29400,29400,29400,0
|
|
20230719,180800,10802246350,29400,29400,29400,29400,33824
|
|
20230719,180700,10802246350,29400,29400,29400,29400,0
|
|
20230719,180600,10802246350,29400,29400,29400,29400,0
|
|
20230719,180500,10802246350,29400,29400,29400,29400,0
|
|
20230719,180400,10802246350,29400,29400,29400,29400,0
|
|
20230719,180300,10802246350,29400,29400,29400,29400,0
|
|
20230719,180200,10802246350,29400,29400,29400,29400,0
|
|
20230719,180100,10802246350,29400,29400,29400,29400,0
|
|
20230719,180000,10802246350,29400,29400,29400,29400,0
|
|
20230719,175900,10802246350,29400,29400,29400,29400,0
|
|
20230719,175800,10802246350,29400,29400,29400,29400,0
|
|
20230719,175700,10802246350,29400,29400,29400,29400,0
|
|
20230719,175600,10802246350,29400,29400,29400,29400,0
|
|
20230719,175500,10802246350,29400,29400,29400,29400,0
|
|
20230719,175400,10802246350,29400,29400,29400,29400,0
|
|
20230719,175300,10802246350,29400,29400,29400,29400,0
|
|
20230719,175200,10802246350,29400,29400,29400,29400,0
|
|
20230719,175100,10802246350,29400,29400,29400,29400,0
|
|
20230719,175000,10802246350,29400,29400,29400,29400,0
|
|
20230719,174900,10802246350,29400,29400,29400,29400,0
|
|
20230719,174800,10802246350,29400,29400,29400,29400,0
|
|
20230719,174700,10802246350,29400,29400,29400,29400,0
|
|
20230719,174600,10802246350,29400,29400,29400,29400,0
|
|
20230719,174500,10802246350,29400,29400,29400,29400,0
|
|
20230719,174400,10802246350,29400,29400,29400,29400,0
|
|
20230719,174300,10802246350,29400,29400,29400,29400,0
|
|
20230719,174200,10802246350,29400,29400,29400,29400,0
|
|
20230719,174100,10802246350,29400,29400,29400,29400,0
|
|
20230719,174000,10802246350,29400,29400,29400,29400,0
|
|
20230719,173900,10802246350,29400,29400,29400,29400,0
|
|
20230719,173800,10802246350,29400,29400,29400,29400,33824
|
|
20230719,173700,10802246350,29400,29400,29400,29400,0
|
|
20230719,173600,10802246350,29400,29400,29400,29400,0
|
|
20230719,173500,10802246350,29400,29400,29400,29400,0
|
|
20230719,173400,10802246350,29400,29400,29400,29400,0
|
|
20230719,173300,10802246350,29400,29400,29400,29400,0
|
|
20230719,173200,10802246350,29400,29400,29400,29400,0
|
|
20230719,173100,10802246350,29400,29400,29400,29400,0
|
|
20230719,173000,10802246350,29400,29400,29400,29400,0
|
|
20230719,172900,10802246350,29400,29400,29400,29400,0
|
|
20230719,172800,10802246350,29400,29400,29400,29400,0
|
|
20230719,172700,10802246350,29400,29400,29400,29400,0
|
|
20230719,172600,10802246350,29400,29400,29400,29400,0
|
|
20230719,172500,10802246350,29400,29400,29400,29400,0
|
|
20230719,172400,10802246350,29400,29400,29400,29400,0
|
|
20230719,172300,10802246350,29400,29400,29400,29400,0
|
|
20230719,172200,10802246350,29400,29400,29400,29400,0
|
|
20230719,172100,10802246350,29400,29400,29400,29400,0
|
|
20230719,172000,10802246350,29400,29400,29400,29400,0
|
|
20230719,171900,10802246350,29400,29400,29400,29400,0
|
|
20230719,171800,10802246350,29400,29400,29400,29400,0
|
|
20230719,171700,10802246350,29400,29400,29400,29400,0
|
|
20230719,171600,10802246350,29400,29400,29400,29400,0
|
|
20230719,171500,10802246350,29400,29400,29400,29400,0
|
|
20230719,171400,10802246350,29400,29400,29400,29400,0
|
|
20230719,171300,10802246350,29400,29400,29400,29400,0
|
|
20230719,171200,10802246350,29400,29400,29400,29400,0
|
|
20230719,171100,10802246350,29400,29400,29400,29400,0
|
|
20230719,171000,10802246350,29400,29400,29400,29400,0
|
|
20230719,170900,10802246350,29400,29400,29400,29400,0
|
|
20230719,170800,10802246350,29400,29400,29400,29400,33824
|
|
20230719,170700,10802246350,29400,29400,29400,29400,0
|
|
20230719,170600,10802246350,29400,29400,29400,29400,0
|
|
20230719,170500,10802246350,29400,29400,29400,29400,0
|
|
20230719,170400,10802246350,29400,29400,29400,29400,0
|
|
20230719,170300,10802246350,29400,29400,29400,29400,0
|
|
20230719,170200,10802246350,29400,29400,29400,29400,0
|
|
20230719,170100,10802246350,29400,29400,29400,29400,0
|
|
20230719,170000,10802246350,29400,29400,29400,29400,0
|
|
20230719,165900,10802246350,29400,29400,29400,29400,0
|
|
20230719,165800,10802246350,29400,29400,29400,29400,0
|
|
20230719,165700,10802246350,29400,29400,29400,29400,0
|
|
20230719,165600,10802246350,29400,29400,29400,29400,0
|
|
20230719,165500,10802246350,29400,29400,29400,29400,0
|
|
20230719,165400,10802246350,29400,29400,29400,29400,0
|
|
20230719,165300,10802246350,29400,29400,29400,29400,0
|
|
20230719,165200,10802246350,29400,29400,29400,29400,0
|
|
20230719,165100,10802246350,29400,29400,29400,29400,0
|
|
20230719,165000,10802246350,29400,29400,29400,29400,0
|
|
20230719,164900,10802246350,29400,29400,29400,29400,0
|
|
20230719,164800,10802246350,29400,29400,29400,29400,0
|
|
20230719,164700,10802246350,29400,29400,29400,29400,0
|
|
20230719,164600,10802246350,29400,29400,29400,29400,0
|
|
20230719,164500,10802246350,29400,29400,29400,29400,0
|
|
20230719,164400,10802246350,29400,29400,29400,29400,0
|
|
20230719,164300,10802246350,29400,29400,29400,29400,0
|
|
20230719,164200,10802246350,29400,29400,29400,29400,0
|
|
20230719,164100,10802246350,29400,29400,29400,29400,0
|
|
20230719,164000,10802246350,29400,29400,29400,29400,0
|
|
20230719,163900,10802246350,29400,29400,29400,29400,0
|
|
20230719,163800,10802246350,29400,29400,29400,29400,33824
|
|
20230719,163700,10802246350,29400,29400,29400,29400,0
|
|
20230719,163600,10802246350,29400,29400,29400,29400,0
|
|
20230719,163500,10802246350,29400,29400,29400,29400,0
|
|
20230719,163400,10802246350,29400,29400,29400,29400,0
|
|
20230719,163300,10802246350,29400,29400,29400,29400,0
|
|
20230719,163200,10802246350,29400,29400,29400,29400,0
|
|
20230719,163100,10802246350,29400,29400,29400,29400,0
|
|
20230719,163000,10802246350,29400,29400,29400,29400,0
|
|
20230719,162900,10802246350,29400,29400,29400,29400,0
|
|
20230719,162800,10802246350,29400,29400,29400,29400,0
|
|
20230719,162700,10802246350,29400,29400,29400,29400,0
|
|
20230719,162600,10802246350,29400,29400,29400,29400,0
|
|
20230719,162500,10802246350,29400,29400,29400,29400,0
|
|
20230719,162400,10802246350,29400,29400,29400,29400,0
|
|
20230719,162300,10802246350,29400,29400,29400,29400,0
|
|
20230719,162200,10802246350,29400,29400,29400,29400,0
|
|
20230719,162100,10802246350,29400,29400,29400,29400,0
|
|
20230719,162000,10802246350,29400,29400,29400,29400,0
|
|
20230719,161900,10802246350,29400,29400,29400,29400,0
|
|
20230719,161800,10802246350,29400,29400,29400,29400,0
|
|
20230719,161700,10802246350,29400,29400,29400,29400,0
|
|
20230719,161600,10802246350,29400,29400,29400,29400,0
|
|
20230719,161500,10802246350,29400,29400,29400,29400,0
|
|
20230719,161400,10802246350,29400,29400,29400,29400,0
|
|
20230719,161300,10802246350,29400,29400,29400,29400,0
|
|
20230719,161200,10802246350,29400,29400,29400,29400,0
|
|
20230719,161100,10802246350,29400,29400,29400,29400,0
|
|
20230719,161000,10802246350,29400,29400,29400,29400,0
|
|
20230719,160900,10802246350,29400,29400,29400,29400,0
|
|
20230719,160800,10802246350,29400,29400,29400,29400,33824
|
|
20230719,160700,10802246350,29400,29400,29400,29400,0
|
|
20230719,160600,10802246350,29400,29400,29400,29400,0
|
|
20230719,160500,10802246350,29400,29400,29400,29400,0
|
|
20230719,160400,10802246350,29400,29400,29400,29400,0
|
|
20230719,160300,10802246350,29400,29400,29400,29400,0
|
|
20230719,160200,10802246350,29400,29400,29400,29400,0
|
|
20230719,160100,10802246350,29400,29400,29400,29400,0
|
|
20230719,160000,10802246350,29400,29400,29400,29400,0
|
|
20230719,155900,10802246350,29400,29400,29400,29400,0
|
|
20230719,155800,10802246350,29400,29400,29400,29400,0
|
|
20230719,155700,10802246350,29400,29400,29400,29400,0
|
|
20230719,155600,10802246350,29400,29400,29400,29400,0
|
|
20230719,155500,10802246350,29400,29400,29400,29400,0
|
|
20230719,155400,10802246350,29400,29400,29400,29400,0
|
|
20230719,155300,10802246350,29400,29400,29400,29400,0
|
|
20230719,155200,10802246350,29400,29400,29400,29400,0
|
|
20230719,155100,10802246350,29400,29400,29400,29400,0
|
|
20230719,155000,10802246350,29400,29400,29400,29400,0
|
|
20230719,154900,10802246350,29400,29400,29400,29400,0
|
|
20230719,154800,10802246350,29400,29400,29400,29400,0
|
|
20230719,154700,10802246350,29400,29400,29400,29400,0
|
|
20230719,154600,10802246350,29400,29400,29400,29400,0
|
|
20230719,154500,10802246350,29400,29400,29400,29400,0
|
|
20230719,154400,10802246350,29400,29400,29400,29400,0
|
|
20230719,154300,10802246350,29400,29400,29400,29400,0
|
|
20230719,154200,10802246350,29400,29400,29400,29400,0
|
|
20230719,154100,10802246350,29400,29400,29400,29400,0
|
|
20230719,154000,10802246350,29400,29400,29400,29400,0
|
|
20230719,153900,10802246350,29400,29400,29400,29400,0
|
|
20230719,153800,10802246350,29400,29400,29400,29400,33824
|
|
20230719,153700,10802246350,29400,29400,29400,29400,0
|
|
20230719,153600,10802246350,29400,29400,29400,29400,0
|
|
20230719,153500,10802246350,29400,29400,29400,29400,0
|
|
20230719,153400,10802246350,29400,29400,29400,29400,0
|
|
20230719,153300,10802246350,29400,29400,29400,29400,0
|
|
20230719,153200,10802246350,29400,29400,29400,29400,0
|
|
20230719,153100,10802246350,29400,29400,29400,29400,0
|
|
20230719,153000,10802246350,29400,29400,29400,29400,33824
|
|
20230719,152900,9807820750,29350,29350,29350,29350,0
|
|
20230719,152800,9807820750,29350,29350,29350,29350,0
|
|
20230719,152700,9807820750,29350,29350,29350,29350,0
|
|
20230719,152600,9807820750,29350,29350,29350,29350,0
|
|
20230719,152500,9807820750,29350,29350,29350,29350,0
|
|
20230719,152400,9807820750,29350,29350,29350,29350,0
|
|
20230719,152300,9807820750,29350,29350,29350,29350,0
|
|
20230719,152200,9807820750,29350,29350,29350,29350,0
|
|
20230719,152100,9807820750,29350,29350,29350,29350,0
|
|
20230719,152000,9807820750,29350,29350,29350,29350,0
|
|
20230719,151900,9807820750,29350,29450,29500,29350,1626
|
|
20230719,151800,9759948450,29450,29400,29450,29350,966
|
|
20230719,151700,9731540350,29400,29400,29400,29350,796
|
|
20230719,151600,9708148350,29350,29450,29450,29350,1049
|
|
20230719,151500,9677315300,29450,29450,29450,29400,584
|
|
20230719,151400,9660126050,29450,29450,29450,29400,191
|
|
20230719,151300,9654502650,29450,29450,29450,29400,960
|
|
20230719,151200,9626251600,29450,29450,29450,29400,429
|
|
20230719,151100,9613630650,29450,29400,29450,29350,4766
|
|
20230719,151000,9473308750,29400,29400,29400,29350,265
|
|
20230719,150900,9465524550,29400,29400,29450,29350,592
|
|
20230719,150800,9448124900,29450,29450,29450,29350,1216
|
|
20230719,150700,9412365150,29450,29450,29450,29400,1095
|
|
20230719,150600,9380157800,29450,29450,29450,29400,583
|
|
20230719,150500,9362990000,29450,29450,29450,29400,451
|
|
20230719,150400,9349717850,29450,29450,29500,29400,5055
|
|
20230719,150300,9200853800,29450,29450,29450,29400,639
|
|
20230719,150200,9182046650,29450,29450,29450,29400,672
|
|
20230719,150100,9162267400,29450,29450,29450,29400,636
|
|
20230719,150000,9143558550,29450,29450,29450,29400,1418
|
|
20230719,145900,9101861750,29400,29450,29450,29400,869
|
|
20230719,145800,9076287250,29450,29400,29450,29400,1090
|
|
20230719,145700,9044227950,29450,29450,29450,29350,1105
|
|
20230719,145600,9011745500,29450,29450,29450,29400,642
|
|
20230719,145500,8992859250,29450,29400,29450,29400,579
|
|
20230719,145400,8975816350,29450,29450,29450,29350,3332
|
|
20230719,145300,8877851450,29450,29450,29450,29400,604
|
|
20230719,145200,8860073200,29450,29450,29450,29350,318
|
|
20230719,145100,8850721800,29350,29450,29450,29350,10550
|
|
20230719,145000,8540549100,29400,29450,29450,29400,817
|
|
20230719,144900,8516507150,29450,29450,29450,29400,409
|
|
20230719,144800,8504469650,29450,29400,29450,29400,925
|
|
20230719,144700,8477250100,29450,29450,29450,29400,239
|
|
20230719,144600,8470213600,29450,29450,29450,29400,539
|
|
20230719,144500,8454345950,29450,29450,29450,29400,779
|
|
20230719,144400,8431429500,29450,29400,29450,29400,192
|
|
20230719,144300,8425778600,29450,29400,29450,29350,797
|
|
20230719,144200,8402340350,29400,29400,29450,29350,691
|
|
20230719,144100,8382032150,29400,29450,29450,29350,1229
|
|
20230719,144000,8345907400,29400,29450,29450,29400,1254
|
|
20230719,143900,8309029050,29450,29450,29450,29400,656
|
|
20230719,143800,8289720350,29450,29450,29450,29400,658
|
|
20230719,143700,8270365550,29450,29450,29450,29400,611
|
|
20230719,143600,8252383350,29450,29450,29450,29350,927
|
|
20230719,143500,8225120950,29450,29400,29450,29400,520
|
|
20230719,143400,8209827000,29400,29400,29400,29350,879
|
|
20230719,143300,8183996000,29400,29350,29400,29350,384
|
|
20230719,143200,8172709750,29400,29400,29400,29350,375
|
|
20230719,143100,8161686300,29400,29400,29450,29350,649
|
|
20230719,143000,8142619250,29400,29450,29450,29350,2086
|
|
20230719,142900,8081271950,29450,29400,29450,29350,6532
|
|
20230719,142800,7889227150,29400,29400,29400,29350,736
|
|
20230719,142700,7867597850,29400,29350,29400,29350,573
|
|
20230719,142600,7850766600,29400,29400,29400,29350,336
|
|
20230719,142500,7840889800,29400,29400,29400,29350,608
|
|
20230719,142400,7823022750,29400,29400,29400,29350,610
|
|
20230719,142300,7805097450,29350,29350,29400,29350,1205
|
|
20230719,142200,7769705000,29400,29350,29400,29350,626
|
|
20230719,142100,7751322400,29350,29400,29400,29350,490
|
|
20230719,142000,7736919800,29400,29350,29400,29350,613
|
|
20230719,141900,7718917600,29400,29400,29400,29350,776
|
|
20230719,141800,7696124700,29400,29400,29400,29350,477
|
|
20230719,141700,7682117650,29350,29400,29400,29350,611
|
|
20230719,141600,7664177050,29400,29400,29400,29350,537
|
|
20230719,141500,7648395300,29400,29400,29400,29350,425
|
|
20230719,141400,7635905700,29400,29400,29400,29350,642
|
|
20230719,141300,7617043200,29350,29400,29400,29350,530
|
|
20230719,141200,7601475450,29350,29400,29400,29350,523
|
|
20230719,141100,7586105000,29350,29400,29400,29350,2343
|
|
20230719,141000,7517330200,29400,29400,29400,29350,2241
|
|
20230719,140900,7451530650,29350,29350,29400,29350,390
|
|
20230719,140800,7440079200,29400,29400,29400,29350,1228
|
|
20230719,140700,7403979000,29400,29350,29400,29350,279
|
|
20230719,140600,7395788050,29400,29400,29400,29350,446
|
|
20230719,140500,7382689000,29400,29400,29400,29350,347
|
|
20230719,140400,7372497250,29350,29400,29400,29350,520
|
|
20230719,140300,7357218300,29400,29400,29400,29350,1119
|
|
20230719,140200,7324340150,29350,29400,29400,29350,683
|
|
20230719,140100,7304282850,29400,29400,29400,29350,665
|
|
20230719,140000,7284736700,29400,29400,29400,29350,654
|
|
20230719,135900,7265524900,29400,29400,29400,29350,390
|
|
20230719,135800,7254062450,29400,29400,29400,29350,365
|
|
20230719,135700,7243341800,29350,29400,29400,29350,322
|
|
20230719,135600,7233878050,29350,29350,29400,29350,550
|
|
20230719,135500,7217721100,29350,29350,29400,29350,519
|
|
20230719,135400,7202479250,29400,29400,29400,29350,313
|
|
20230719,135300,7193281150,29350,29400,29400,29350,738
|
|
20230719,135200,7171597400,29350,29400,29400,29350,680
|
|
20230719,135100,7151628100,29400,29350,29400,29350,636
|
|
20230719,135000,7132947600,29400,29350,29400,29350,429
|
|
20230719,134900,7120349600,29400,29400,29400,29350,683
|
|
20230719,134800,7100288150,29400,29400,29400,29350,279
|
|
20230719,134700,7092092850,29400,29400,29400,29350,589
|
|
20230719,134600,7074786800,29350,29400,29400,29350,643
|
|
20230719,134500,7055907100,29400,29400,29400,29350,618
|
|
20230719,134400,7037744450,29350,29400,29400,29350,308
|
|
20230719,134300,7028699650,29400,29400,29400,29350,877
|
|
20230719,134200,7002947650,29400,29400,29400,29350,428
|
|
20230719,134100,6990374500,29350,29400,29400,29350,771
|
|
20230719,134000,6967736050,29400,29350,29400,29350,276
|
|
20230719,133900,6959628600,29350,29400,29400,29350,416
|
|
20230719,133800,6947407850,29400,29400,29400,29350,551
|
|
20230719,133700,6931231900,29400,29350,29400,29350,261
|
|
20230719,133600,6923562950,29400,29350,29400,29350,438
|
|
20230719,133500,6910694700,29400,29350,29400,29300,1823
|
|
20230719,133400,6857187850,29350,29350,29350,29300,361
|
|
20230719,133300,6846595400,29350,29350,29350,29300,622
|
|
20230719,133200,6828346300,29350,29350,29350,29300,475
|
|
20230719,133100,6814420250,29350,29350,29350,29300,215
|
|
20230719,133000,6808111650,29350,29350,29350,29300,493
|
|
20230719,132900,6793659300,29350,29350,29350,29300,307
|
|
20230719,132800,6784658000,29300,29350,29350,29300,4123
|
|
20230719,132700,6663659050,29350,29300,29350,29300,790
|
|
20230719,132600,6640504800,29350,29350,29350,29300,264
|
|
20230719,132500,6632760550,29350,29350,29350,29300,288
|
|
20230719,132400,6624316350,29300,29350,29350,29300,604
|
|
20230719,132300,6606598750,29300,29350,29350,29300,1941
|
|
20230719,132200,6549725550,29350,29300,29350,29300,352
|
|
20230719,132100,6539405900,29300,29350,29350,29300,927
|
|
20230719,132000,6512200550,29350,29350,29350,29300,938
|
|
20230719,131900,6484670800,29350,29350,29350,29300,367
|
|
20230719,131800,6473913900,29300,29350,29350,29300,392
|
|
20230719,131700,6462420850,29350,29350,29350,29300,104
|
|
20230719,131600,6459370650,29350,29350,29350,29300,361
|
|
20230719,131500,6448786450,29350,29350,29350,29300,430
|
|
20230719,131400,6436183150,29350,29300,29350,29300,75
|
|
20230719,131300,6433982850,29350,29350,29350,29300,188
|
|
20230719,131200,6428470950,29300,29350,29350,29300,258
|
|
20230719,131100,6420898950,29350,29350,29350,29300,540
|
|
20230719,131000,6405067500,29350,29300,29350,29300,171
|
|
20230719,130900,6400055800,29350,29350,29350,29300,293
|
|
20230719,130800,6391460450,29350,29350,29350,29300,392
|
|
20230719,130700,6379970250,29350,29350,29350,29300,309
|
|
20230719,130600,6370906050,29300,29350,29350,29300,141
|
|
20230719,130500,6366771100,29300,29350,29350,29300,477
|
|
20230719,130400,6352779850,29300,29300,29350,29300,331
|
|
20230719,130300,6343075750,29350,29300,29350,29300,282
|
|
20230719,130200,6334804850,29350,29300,29350,29300,225
|
|
20230719,130100,6328207900,29350,29350,29350,29300,192
|
|
20230719,130000,6322580350,29300,29300,29350,29300,343
|
|
20230719,125900,6312521200,29350,29300,29350,29300,832
|
|
20230719,125800,6288120650,29300,29300,29350,29300,180
|
|
20230719,125700,6282846500,29300,29300,29350,29300,322
|
|
20230719,125600,6273411800,29350,29300,29350,29300,440
|
|
20230719,125500,6260499200,29350,29350,29350,29300,59
|
|
20230719,125400,6258768150,29350,29300,29350,29300,274
|
|
20230719,125300,6250739850,29350,29300,29350,29300,124
|
|
20230719,125200,6247104100,29300,29350,29350,29300,125
|
|
20230719,125100,6243437650,29350,29350,29350,29300,378
|
|
20230719,125000,6232361200,29300,29350,29350,29300,146
|
|
20230719,124900,6228079300,29300,29300,29350,29300,330
|
|
20230719,124800,6218410200,29300,29300,29350,29300,222
|
|
20230719,124700,6211902500,29350,29350,29350,29300,144
|
|
20230719,124600,6207683150,29300,29350,29350,29300,212
|
|
20230719,124500,6201468550,29300,29300,29350,29300,200
|
|
20230719,124400,6195607450,29300,29350,29350,29300,335
|
|
20230719,124300,6185783300,29350,29350,29350,29300,202
|
|
20230719,124200,6179862150,29350,29300,29350,29300,168
|
|
20230719,124100,6174935100,29300,29350,29350,29300,143
|
|
20230719,124000,6170745000,29300,29350,29350,29300,372
|
|
20230719,123900,6159840350,29350,29350,29350,29300,46
|
|
20230719,123800,6158491800,29350,29350,29350,29300,99
|
|
20230719,123700,6155586700,29350,29350,29350,29300,432
|
|
20230719,123600,6142924750,29350,29350,29350,29300,100
|
|
20230719,123500,6139994550,29350,29350,29350,29300,296
|
|
20230719,123400,6131317150,29300,29300,29350,29300,168
|
|
20230719,123300,6126394150,29350,29350,29350,29300,362
|
|
20230719,123200,6115782550,29300,29300,29350,29300,757
|
|
20230719,123100,6093601250,29350,29350,29350,29300,402
|
|
20230719,123000,6081818750,29350,29300,29350,29300,149
|
|
20230719,122900,6077452950,29350,29300,29350,29300,215
|
|
20230719,122800,6071152500,29350,29300,29350,29300,245
|
|
20230719,122700,6063969800,29300,29300,29350,29300,236
|
|
20230719,122600,6057051700,29300,29350,29350,29300,174
|
|
20230719,122500,6051953300,29350,29350,29350,29300,191
|
|
20230719,122400,6046351800,29350,29350,29350,29300,135
|
|
20230719,122300,6042394150,29300,29300,29350,29300,424
|
|
20230719,122200,6029970200,29350,29300,29350,29300,188
|
|
20230719,122100,6024457900,29350,29300,29350,29300,197
|
|
20230719,122000,6018684250,29350,29300,29350,29300,1961
|
|
20230719,121900,5961226850,29350,29300,29350,29300,56
|
|
20230719,121800,5959583850,29350,29350,29350,29300,197
|
|
20230719,121700,5953807850,29300,29350,29350,29300,13
|
|
20230719,121600,5953426850,29300,29300,29350,29300,830
|
|
20230719,121500,5929106950,29350,29350,29350,29300,193
|
|
20230719,121400,5923447850,29300,29300,29350,29300,118
|
|
20230719,121300,5919990300,29350,29350,29350,29300,210
|
|
20230719,121200,5913836300,29350,29300,29350,29300,522
|
|
20230719,121100,5898541550,29350,29300,29350,29300,157
|
|
20230719,121000,5893941350,29250,29300,29350,29250,1550
|
|
20230719,120900,5848522550,29300,29250,29350,29250,6190
|
|
20230719,120800,5667158850,29250,29250,29300,29250,203
|
|
20230719,120700,5661220200,29300,29250,29300,29250,537
|
|
20230719,120600,5645511700,29250,29250,29250,29250,671
|
|
20230719,120500,5625884950,29300,29250,29300,29250,528
|
|
20230719,120400,5610439850,29300,29300,29300,29250,104
|
|
20230719,120300,5607397200,29300,29300,29300,29250,307
|
|
20230719,120200,5598415950,29250,29250,29300,29250,166
|
|
20230719,120100,5593560000,29300,29300,29300,29250,194
|
|
20230719,120000,5587885250,29300,29250,29300,29250,126
|
|
20230719,115900,5584193550,29300,29300,29300,29250,469
|
|
20230719,115800,5570462900,29300,29350,29350,29250,7856
|
|
20230719,115700,5340275700,29300,29350,29350,29300,183
|
|
20230719,115600,5334909350,29300,29300,29350,29300,138
|
|
20230719,115500,5330864200,29300,29300,29350,29300,272
|
|
20230719,115400,5322890500,29350,29300,29350,29300,275
|
|
20230719,115300,5314832600,29300,29350,29350,29300,236
|
|
20230719,115200,5307916250,29350,29300,29350,29300,392
|
|
20230719,115100,5296423750,29350,29350,29350,29300,73
|
|
20230719,115000,5294282450,29300,29350,29350,29300,303
|
|
20230719,114900,5285401200,29300,29300,29350,29300,262
|
|
20230719,114800,5277724500,29350,29350,29350,29300,181
|
|
20230719,114700,5272417900,29300,29300,29350,29300,262
|
|
20230719,114600,5264740350,29300,29300,29350,29300,362
|
|
20230719,114500,5254133600,29300,29350,29350,29300,179
|
|
20230719,114400,5248888800,29300,29300,29350,29300,321
|
|
20230719,114300,5239481500,29350,29300,29350,29300,429
|
|
20230719,114200,5226911750,29300,29350,29350,29300,497
|
|
20230719,114100,5212348700,29300,29350,29350,29300,76
|
|
20230719,114000,5210121550,29350,29300,29350,29300,436
|
|
20230719,113900,5197339250,29300,29350,29350,29300,350
|
|
20230719,113800,5187076350,29350,29350,29350,29300,311
|
|
20230719,113700,5177961550,29300,29300,29300,29300,1213
|
|
20230719,113600,5142420650,29350,29350,29350,29300,725
|
|
20230719,113500,5121174000,29350,29300,29350,29300,461
|
|
20230719,113400,5107666600,29300,29350,29350,29300,1644
|
|
20230719,113300,5059496300,29300,29300,29350,29300,1315
|
|
20230719,113200,5020966700,29300,29300,29350,29300,77
|
|
20230719,113100,5018710500,29350,29350,29350,29300,452
|
|
20230719,113000,5005465600,29300,29300,29350,29300,126
|
|
20230719,112900,5001772900,29350,29350,29350,29300,2208
|
|
20230719,112800,4937078250,29350,29300,29350,29300,363
|
|
20230719,112700,4926441300,29350,29300,29350,29300,173
|
|
20230719,112600,4921371700,29300,29350,29350,29300,684
|
|
20230719,112500,4901329500,29300,29300,29350,29300,235
|
|
20230719,112400,4894443950,29300,29300,29350,29300,322
|
|
20230719,112300,4885009200,29350,29300,29350,29300,197
|
|
20230719,112200,4879232400,29300,29300,29350,29300,312
|
|
20230719,112100,4870090650,29350,29350,29350,29300,364
|
|
20230719,112000,4859425100,29350,29300,29350,29300,873
|
|
20230719,111900,4833844300,29350,29350,29350,29300,226
|
|
20230719,111800,4827216700,29300,29300,29350,29300,399
|
|
20230719,111700,4815521900,29300,29300,29350,29300,279
|
|
20230719,111600,4807347100,29300,29350,29350,29300,176
|
|
20230719,111500,4802184050,29300,29350,29350,29300,272
|
|
20230719,111400,4794213350,29350,29350,29350,29300,753
|
|
20230719,111300,4772149300,29300,29300,29350,29300,768
|
|
20230719,111200,4749646100,29350,29300,29350,29300,406
|
|
20230719,111100,4737749400,29300,29350,29350,29300,1291
|
|
20230719,111000,4699912900,29300,29300,29350,29300,260
|
|
20230719,110900,4692293950,29350,29300,29350,29300,171
|
|
20230719,110800,4687283450,29300,29350,29350,29300,468
|
|
20230719,110700,4673568200,29300,29350,29350,29300,1007
|
|
20230719,110600,4644059650,29350,29350,29400,29300,6324
|
|
20230719,110500,4458587500,29350,29350,29400,29350,1148
|
|
20230719,110400,4424893650,29400,29350,29400,29350,453
|
|
20230719,110300,4411593500,29400,29350,29400,29350,378
|
|
20230719,110200,4400495250,29400,29350,29400,29350,5197
|
|
20230719,110100,4247959900,29350,29350,29350,29300,25
|
|
20230719,110000,4247226750,29350,29300,29400,29300,1453
|
|
20230719,105900,4204594150,29300,29350,29400,29300,1937
|
|
20230719,105800,4147742300,29400,29350,29400,29350,87
|
|
20230719,105700,4145186400,29350,29400,29400,29350,343
|
|
20230719,105600,4135118400,29400,29350,29400,29350,122
|
|
20230719,105500,4131533800,29400,29300,29400,29300,4056
|
|
20230719,105400,4012498150,29300,29300,29350,29300,193
|
|
20230719,105300,4006841550,29300,29300,29350,29300,380
|
|
20230719,105200,3995707400,29300,29300,29350,29300,478
|
|
20230719,105100,3981697350,29300,29300,29350,29300,282
|
|
20230719,105000,3973432400,29300,29350,29350,29300,1220
|
|
20230719,104900,3937643800,29300,29350,29350,29300,2104
|
|
20230719,104800,3875907550,29300,29300,29350,29300,459
|
|
20230719,104700,3862455800,29350,29300,29350,29300,730
|
|
20230719,104600,3841063550,29300,29350,29350,29300,1825
|
|
20230719,104500,3787535000,29300,29300,29350,29300,1228
|
|
20230719,104400,3751550350,29300,29300,29350,29300,510
|
|
20230719,104300,3736601750,29300,29350,29350,29300,592
|
|
20230719,104200,3719254650,29300,29300,29350,29300,2151
|
|
20230719,104100,3656219400,29300,29300,29300,29300,3119
|
|
20230719,104000,3564832700,29300,29300,29300,29300,626
|
|
20230719,103900,3546490900,29350,29350,29350,29300,597
|
|
20230719,103800,3528984600,29300,29300,29350,29300,1005
|
|
20230719,103700,3499517100,29300,29300,29350,29300,1377
|
|
20230719,103600,3459165900,29300,29300,29350,29300,1294
|
|
20230719,103500,3421249100,29300,29400,29400,29300,10622
|
|
20230719,103400,3109493900,29350,29350,29400,29350,467
|
|
20230719,103300,3095781950,29350,29350,29350,29350,434
|
|
20230719,103200,3083044050,29350,29400,29400,29350,378
|
|
20230719,103100,3071942900,29400,29400,29400,29350,282
|
|
20230719,103000,3063664850,29350,29400,29400,29350,1917
|
|
20230719,102900,3007348100,29400,29400,29450,29400,9777
|
|
20230719,102800,2719903150,29450,29400,29450,29400,1794
|
|
20230719,102700,2667133550,29400,29450,29450,29400,656
|
|
20230719,102600,2647823250,29450,29450,29450,29400,685
|
|
20230719,102500,2627676400,29450,29450,29450,29400,219
|
|
20230719,102400,2621236400,29400,29450,29450,29400,1072
|
|
20230719,102300,2589671800,29400,29400,29450,29400,276
|
|
20230719,102200,2581555300,29400,29400,29450,29400,2727
|
|
20230719,102100,2501268800,29400,29450,29450,29400,212
|
|
20230719,102000,2495034100,29450,29450,29450,29400,516
|
|
20230719,101900,2479839700,29400,29450,29450,29400,393
|
|
20230719,101800,2468276150,29450,29450,29450,29400,349
|
|
20230719,101700,2458008250,29400,29450,29450,29400,415
|
|
20230719,101600,2445804800,29400,29400,29450,29400,1157
|
|
20230719,101500,2411774250,29400,29400,29450,29400,412
|
|
20230719,101400,2399657300,29450,29450,29450,29400,608
|
|
20230719,101300,2381755550,29400,29450,29450,29400,585
|
|
20230719,101200,2364535950,29450,29450,29450,29400,218
|
|
20230719,101100,2358123050,29450,29450,29450,29400,323
|
|
20230719,101000,2348618550,29450,29400,29450,29400,862
|
|
20230719,100900,2323271950,29450,29450,29450,29400,1286
|
|
20230719,100800,2285407800,29450,29450,29450,29450,36
|
|
20230719,100700,2284347600,29450,29400,29450,29400,343
|
|
20230719,100600,2274254400,29450,29400,29450,29400,94
|
|
20230719,100500,2271486950,29450,29450,29450,29400,313
|
|
20230719,100400,2262280800,29400,29450,29450,29400,1008
|
|
20230719,100300,2232595350,29450,29450,29450,29400,150
|
|
20230719,100200,2228183900,29450,29450,29450,29400,349
|
|
20230719,100100,2217913900,29450,29450,29450,29400,137
|
|
20230719,100000,2213884700,29400,29450,29450,29400,82
|
|
20230719,095900,2211472650,29400,29450,29450,29400,100
|
|
20230719,095800,2208530850,29450,29450,29450,29400,173
|
|
20230719,095700,2203443150,29450,29400,29450,29400,175
|
|
20230719,095600,2198294000,29450,29400,29450,29400,395
|
|
20230719,095500,2186678700,29450,29400,29450,29400,171
|
|
20230719,095400,2181650900,29400,29400,29450,29400,262
|
|
20230719,095300,2173947850,29400,29400,29400,29400,453
|
|
20230719,095200,2160629650,29400,29400,29450,29400,181
|
|
20230719,095100,2155308200,29400,29450,29450,29400,1108
|
|
20230719,095000,2122716300,29450,29400,29450,29400,199
|
|
20230719,094900,2116859500,29450,29450,29450,29400,801
|
|
20230719,094800,2093308700,29450,29450,29450,29400,554
|
|
20230719,094700,2077013900,29450,29450,29450,29400,217
|
|
20230719,094600,2070629850,29450,29450,29450,29400,405
|
|
20230719,094500,2058716700,29400,29450,29450,29400,623
|
|
20230719,094400,2040373300,29450,29450,29450,29400,389
|
|
20230719,094300,2028931650,29450,29450,29450,29400,243
|
|
20230719,094200,2021781650,29450,29450,29450,29400,151
|
|
20230719,094100,2017337100,29450,29450,29450,29400,769
|
|
20230719,094000,1994698700,29400,29450,29450,29400,652
|
|
20230719,093900,1975527650,29400,29400,29450,29400,489
|
|
20230719,093800,1961148700,29400,29450,29450,29400,1627
|
|
20230719,093700,1913244350,29400,29450,29450,29400,222
|
|
20230719,093600,1906716150,29450,29450,29450,29450,79
|
|
20230719,093500,1904389600,29450,29400,29450,29400,440
|
|
20230719,093400,1891435550,29400,29450,29450,29400,812
|
|
20230719,093300,1867559950,29450,29450,29450,29400,384
|
|
20230719,093200,1856252600,29450,29450,29450,29400,190
|
|
20230719,093100,1850657150,29450,29500,29500,29400,1080
|
|
20230719,093000,1818858500,29500,29400,29500,29350,5747
|
|
20230719,092900,1649686500,29400,29400,29400,29350,1231
|
|
20230719,092800,1613495750,29350,29400,29450,29350,1094
|
|
20230719,092700,1581300850,29400,29400,29450,29400,1610
|
|
20230719,092600,1533965500,29400,29400,29400,29400,955
|
|
20230719,092500,1505888500,29400,29400,29400,29400,740
|
|
20230719,092400,1484132500,29450,29400,29450,29400,1414
|
|
20230719,092300,1442556500,29400,29400,29400,29400,1055
|
|
20230719,092200,1411539500,29400,29400,29450,29400,1539
|
|
20230719,092100,1366292400,29400,29400,29450,29400,609
|
|
20230719,092000,1348386950,29400,29400,29450,29400,499
|
|
20230719,091900,1333715500,29400,29400,29400,29400,910
|
|
20230719,091800,1306961500,29400,29400,29450,29400,237
|
|
20230719,091700,1299991500,29400,29500,29500,29400,1013
|
|
20230719,091600,1270167050,29450,29450,29500,29450,540
|
|
20230719,091500,1254263000,29450,29450,29500,29450,2871
|
|
20230719,091400,1169711750,29450,29500,29500,29450,2333
|
|
20230719,091300,1100991700,29450,29450,29450,29450,321
|
|
20230719,091200,1091538250,29450,29450,29500,29450,1079
|
|
20230719,091100,1059761650,29500,29500,29500,29450,165
|
|
20230719,091000,1054896950,29500,29500,29550,29450,8824
|
|
20230719,090900,794595550,29500,29500,29500,29500,1745
|
|
20230719,090800,743118050,29500,29450,29500,29400,5962
|
|
20230719,090700,567291000,29450,29500,29500,29400,4719
|
|
20230719,090600,428354100,29500,29500,29500,29450,503
|
|
20230719,090500,413529600,29450,29450,29500,29450,829
|
|
20230719,090400,389110950,29500,29450,29500,29450,267
|
|
20230719,090300,381247050,29450,29450,29500,29450,2391
|
|
20230719,090200,310832050,29450,29400,29450,29400,4595
|
|
20230719,090100,175676350,29400,29450,29450,29400,508
|
|
20230719,090000,160738650,29400,29350,29450,29300,5276
|