615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,191200,11326263730,14930,14930,14930,14930,47989
|
|
20230719,191100,11326263730,14930,14930,14930,14930,0
|
|
20230719,191000,11326263730,14930,14930,14930,14930,0
|
|
20230719,190900,11326263730,14930,14930,14930,14930,0
|
|
20230719,190800,11326263730,14930,14930,14930,14930,0
|
|
20230719,190700,11326263730,14930,14930,14930,14930,0
|
|
20230719,190600,11326263730,14930,14930,14930,14930,0
|
|
20230719,190500,11326263730,14930,14930,14930,14930,0
|
|
20230719,190400,11326263730,14930,14930,14930,14930,0
|
|
20230719,190300,11326263730,14930,14930,14930,14930,0
|
|
20230719,190200,11326263730,14930,14930,14930,14930,0
|
|
20230719,190100,11326263730,14930,14930,14930,14930,0
|
|
20230719,190000,11326263730,14930,14930,14930,14930,0
|
|
20230719,185900,11326263730,14930,14930,14930,14930,0
|
|
20230719,185800,11326263730,14930,14930,14930,14930,0
|
|
20230719,185700,11326263730,14930,14930,14930,14930,0
|
|
20230719,185600,11326263730,14930,14930,14930,14930,0
|
|
20230719,185500,11326263730,14930,14930,14930,14930,0
|
|
20230719,185400,11326263730,14930,14930,14930,14930,0
|
|
20230719,185300,11326263730,14930,14930,14930,14930,0
|
|
20230719,185200,11326263730,14930,14930,14930,14930,0
|
|
20230719,185100,11326263730,14930,14930,14930,14930,0
|
|
20230719,185000,11326263730,14930,14930,14930,14930,0
|
|
20230719,184900,11326263730,14930,14930,14930,14930,0
|
|
20230719,184800,11326263730,14930,14930,14930,14930,0
|
|
20230719,184700,11326263730,14930,14930,14930,14930,0
|
|
20230719,184600,11326263730,14930,14930,14930,14930,0
|
|
20230719,184500,11326263730,14930,14930,14930,14930,0
|
|
20230719,184400,11326263730,14930,14930,14930,14930,0
|
|
20230719,184300,11326263730,14930,14930,14930,14930,0
|
|
20230719,184200,11326263730,14930,14930,14930,14930,47989
|
|
20230719,184100,11326263730,14930,14930,14930,14930,0
|
|
20230719,184000,11326263730,14930,14930,14930,14930,0
|
|
20230719,183900,11326263730,14930,14930,14930,14930,0
|
|
20230719,183800,11326263730,14930,14930,14930,14930,0
|
|
20230719,183700,11326263730,14930,14930,14930,14930,0
|
|
20230719,183600,11326263730,14930,14930,14930,14930,0
|
|
20230719,183500,11326263730,14930,14930,14930,14930,0
|
|
20230719,183400,11326263730,14930,14930,14930,14930,0
|
|
20230719,183300,11326263730,14930,14930,14930,14930,0
|
|
20230719,183200,11326263730,14930,14930,14930,14930,0
|
|
20230719,183100,11326263730,14930,14930,14930,14930,0
|
|
20230719,183000,11326263730,14930,14930,14930,14930,0
|
|
20230719,182900,11326263730,14930,14930,14930,14930,0
|
|
20230719,182800,11326263730,14930,14930,14930,14930,0
|
|
20230719,182700,11326263730,14930,14930,14930,14930,0
|
|
20230719,182600,11326263730,14930,14930,14930,14930,0
|
|
20230719,182500,11326263730,14930,14930,14930,14930,0
|
|
20230719,182400,11326263730,14930,14930,14930,14930,0
|
|
20230719,182300,11326263730,14930,14930,14930,14930,0
|
|
20230719,182200,11326263730,14930,14930,14930,14930,0
|
|
20230719,182100,11326263730,14930,14930,14930,14930,0
|
|
20230719,182000,11326263730,14930,14930,14930,14930,0
|
|
20230719,181900,11326263730,14930,14930,14930,14930,0
|
|
20230719,181800,11326263730,14930,14930,14930,14930,0
|
|
20230719,181700,11326263730,14930,14930,14930,14930,0
|
|
20230719,181600,11326263730,14930,14930,14930,14930,0
|
|
20230719,181500,11326263730,14930,14930,14930,14930,0
|
|
20230719,181400,11326263730,14930,14930,14930,14930,0
|
|
20230719,181300,11326263730,14930,14930,14930,14930,0
|
|
20230719,181200,11326263730,14930,14930,14930,14930,47989
|
|
20230719,181100,11326263730,14930,14930,14930,14930,0
|
|
20230719,181000,11326263730,14930,14930,14930,14930,0
|
|
20230719,180900,11326263730,14930,14930,14930,14930,0
|
|
20230719,180800,11326263730,14930,14930,14930,14930,0
|
|
20230719,180700,11326263730,14930,14930,14930,14930,0
|
|
20230719,180600,11326263730,14930,14930,14930,14930,0
|
|
20230719,180500,11326263730,14930,14930,14930,14930,0
|
|
20230719,180400,11326263730,14930,14930,14930,14930,0
|
|
20230719,180300,11326263730,14930,14930,14930,14930,0
|
|
20230719,180200,11326263730,14930,14930,14930,14930,0
|
|
20230719,180100,11326263730,14930,14930,14930,14930,0
|
|
20230719,180000,11326263730,14930,14930,14930,14930,0
|
|
20230719,175900,11326263730,14930,14930,14930,14930,0
|
|
20230719,175800,11326263730,14930,14930,14930,14930,0
|
|
20230719,175700,11326263730,14930,14930,14930,14930,0
|
|
20230719,175600,11326263730,14930,14930,14930,14930,0
|
|
20230719,175500,11326263730,14930,14930,14930,14930,0
|
|
20230719,175400,11326263730,14930,14930,14930,14930,0
|
|
20230719,175300,11326263730,14930,14930,14930,14930,0
|
|
20230719,175200,11326263730,14930,14930,14930,14930,0
|
|
20230719,175100,11326263730,14930,14930,14930,14930,0
|
|
20230719,175000,11326263730,14930,14930,14930,14930,0
|
|
20230719,174900,11326263730,14930,14930,14930,14930,0
|
|
20230719,174800,11326263730,14930,14930,14930,14930,0
|
|
20230719,174700,11326263730,14930,14930,14930,14930,0
|
|
20230719,174600,11326263730,14930,14930,14930,14930,0
|
|
20230719,174500,11326263730,14930,14930,14930,14930,0
|
|
20230719,174400,11326263730,14930,14930,14930,14930,0
|
|
20230719,174300,11326263730,14930,14930,14930,14930,0
|
|
20230719,174200,11326263730,14930,14930,14930,14930,47989
|
|
20230719,174100,11326263730,14930,14930,14930,14930,0
|
|
20230719,174000,11326263730,14930,14930,14930,14930,0
|
|
20230719,173900,11326263730,14930,14930,14930,14930,0
|
|
20230719,173800,11326263730,14930,14930,14930,14930,0
|
|
20230719,173700,11326263730,14930,14930,14930,14930,0
|
|
20230719,173600,11326263730,14930,14930,14930,14930,0
|
|
20230719,173500,11326263730,14930,14930,14930,14930,0
|
|
20230719,173400,11326263730,14930,14930,14930,14930,0
|
|
20230719,173300,11326263730,14930,14930,14930,14930,0
|
|
20230719,173200,11326263730,14930,14930,14930,14930,0
|
|
20230719,173100,11326263730,14930,14930,14930,14930,0
|
|
20230719,173000,11326263730,14930,14930,14930,14930,0
|
|
20230719,172900,11326263730,14930,14930,14930,14930,0
|
|
20230719,172800,11326263730,14930,14930,14930,14930,0
|
|
20230719,172700,11326263730,14930,14930,14930,14930,0
|
|
20230719,172600,11326263730,14930,14930,14930,14930,0
|
|
20230719,172500,11326263730,14930,14930,14930,14930,0
|
|
20230719,172400,11326263730,14930,14930,14930,14930,0
|
|
20230719,172300,11326263730,14930,14930,14930,14930,0
|
|
20230719,172200,11326263730,14930,14930,14930,14930,0
|
|
20230719,172100,11326263730,14930,14930,14930,14930,0
|
|
20230719,172000,11326263730,14930,14930,14930,14930,0
|
|
20230719,171900,11326263730,14930,14930,14930,14930,0
|
|
20230719,171800,11326263730,14930,14930,14930,14930,0
|
|
20230719,171700,11326263730,14930,14930,14930,14930,0
|
|
20230719,171600,11326263730,14930,14930,14930,14930,0
|
|
20230719,171500,11326263730,14930,14930,14930,14930,0
|
|
20230719,171400,11326263730,14930,14930,14930,14930,0
|
|
20230719,171300,11326263730,14930,14930,14930,14930,0
|
|
20230719,171200,11326263730,14930,14930,14930,14930,47989
|
|
20230719,171100,11326263730,14930,14930,14930,14930,0
|
|
20230719,171000,11326263730,14930,14930,14930,14930,0
|
|
20230719,170900,11326263730,14930,14930,14930,14930,0
|
|
20230719,170800,11326263730,14930,14930,14930,14930,0
|
|
20230719,170700,11326263730,14930,14930,14930,14930,0
|
|
20230719,170600,11326263730,14930,14930,14930,14930,0
|
|
20230719,170500,11326263730,14930,14930,14930,14930,0
|
|
20230719,170400,11326263730,14930,14930,14930,14930,0
|
|
20230719,170300,11326263730,14930,14930,14930,14930,0
|
|
20230719,170200,11326263730,14930,14930,14930,14930,0
|
|
20230719,170100,11326263730,14930,14930,14930,14930,0
|
|
20230719,170000,11326263730,14930,14930,14930,14930,0
|
|
20230719,165900,11326263730,14930,14930,14930,14930,0
|
|
20230719,165800,11326263730,14930,14930,14930,14930,0
|
|
20230719,165700,11326263730,14930,14930,14930,14930,0
|
|
20230719,165600,11326263730,14930,14930,14930,14930,0
|
|
20230719,165500,11326263730,14930,14930,14930,14930,0
|
|
20230719,165400,11326263730,14930,14930,14930,14930,0
|
|
20230719,165300,11326263730,14930,14930,14930,14930,0
|
|
20230719,165200,11326263730,14930,14930,14930,14930,0
|
|
20230719,165100,11326263730,14930,14930,14930,14930,0
|
|
20230719,165000,11326263730,14930,14930,14930,14930,0
|
|
20230719,164900,11326263730,14930,14930,14930,14930,0
|
|
20230719,164800,11326263730,14930,14930,14930,14930,0
|
|
20230719,164700,11326263730,14930,14930,14930,14930,0
|
|
20230719,164600,11326263730,14930,14930,14930,14930,0
|
|
20230719,164500,11326263730,14930,14930,14930,14930,0
|
|
20230719,164400,11326263730,14930,14930,14930,14930,0
|
|
20230719,164300,11326263730,14930,14930,14930,14930,0
|
|
20230719,164200,11326263730,14930,14930,14930,14930,47989
|
|
20230719,164100,11326263730,14930,14930,14930,14930,0
|
|
20230719,164000,11326263730,14930,14930,14930,14930,0
|
|
20230719,163900,11326263730,14930,14930,14930,14930,0
|
|
20230719,163800,11326263730,14930,14930,14930,14930,0
|
|
20230719,163700,11326263730,14930,14930,14930,14930,0
|
|
20230719,163600,11326263730,14930,14930,14930,14930,0
|
|
20230719,163500,11326263730,14930,14930,14930,14930,0
|
|
20230719,163400,11326263730,14930,14930,14930,14930,0
|
|
20230719,163300,11326263730,14930,14930,14930,14930,0
|
|
20230719,163200,11326263730,14930,14930,14930,14930,0
|
|
20230719,163100,11326263730,14930,14930,14930,14930,0
|
|
20230719,163000,11326263730,14930,14930,14930,14930,0
|
|
20230719,162900,11326263730,14930,14930,14930,14930,0
|
|
20230719,162800,11326263730,14930,14930,14930,14930,0
|
|
20230719,162700,11326263730,14930,14930,14930,14930,0
|
|
20230719,162600,11326263730,14930,14930,14930,14930,0
|
|
20230719,162500,11326263730,14930,14930,14930,14930,0
|
|
20230719,162400,11326263730,14930,14930,14930,14930,0
|
|
20230719,162300,11326263730,14930,14930,14930,14930,0
|
|
20230719,162200,11326263730,14930,14930,14930,14930,0
|
|
20230719,162100,11326263730,14930,14930,14930,14930,0
|
|
20230719,162000,11326263730,14930,14930,14930,14930,0
|
|
20230719,161900,11326263730,14930,14930,14930,14930,0
|
|
20230719,161800,11326263730,14930,14930,14930,14930,0
|
|
20230719,161700,11326263730,14930,14930,14930,14930,0
|
|
20230719,161600,11326263730,14930,14930,14930,14930,0
|
|
20230719,161500,11326263730,14930,14930,14930,14930,0
|
|
20230719,161400,11326263730,14930,14930,14930,14930,0
|
|
20230719,161300,11326263730,14930,14930,14930,14930,0
|
|
20230719,161200,11326263730,14930,14930,14930,14930,47989
|
|
20230719,161100,11326263730,14930,14930,14930,14930,0
|
|
20230719,161000,11326263730,14930,14930,14930,14930,0
|
|
20230719,160900,11326263730,14930,14930,14930,14930,0
|
|
20230719,160800,11326263730,14930,14930,14930,14930,0
|
|
20230719,160700,11326263730,14930,14930,14930,14930,0
|
|
20230719,160600,11326263730,14930,14930,14930,14930,0
|
|
20230719,160500,11326263730,14930,14930,14930,14930,0
|
|
20230719,160400,11326263730,14930,14930,14930,14930,0
|
|
20230719,160300,11326263730,14930,14930,14930,14930,0
|
|
20230719,160200,11326263730,14930,14930,14930,14930,0
|
|
20230719,160100,11326263730,14930,14930,14930,14930,0
|
|
20230719,160000,11326263730,14930,14930,14930,14930,0
|
|
20230719,155900,11326263730,14930,14930,14930,14930,0
|
|
20230719,155800,11326263730,14930,14930,14930,14930,0
|
|
20230719,155700,11326263730,14930,14930,14930,14930,0
|
|
20230719,155600,11326263730,14930,14930,14930,14930,0
|
|
20230719,155500,11326263730,14930,14930,14930,14930,0
|
|
20230719,155400,11326263730,14930,14930,14930,14930,0
|
|
20230719,155300,11326263730,14930,14930,14930,14930,0
|
|
20230719,155200,11326263730,14930,14930,14930,14930,0
|
|
20230719,155100,11326263730,14930,14930,14930,14930,0
|
|
20230719,155000,11326263730,14930,14930,14930,14930,0
|
|
20230719,154900,11326263730,14930,14930,14930,14930,0
|
|
20230719,154800,11326263730,14930,14930,14930,14930,0
|
|
20230719,154700,11326263730,14930,14930,14930,14930,0
|
|
20230719,154600,11326263730,14930,14930,14930,14930,0
|
|
20230719,154500,11326263730,14930,14930,14930,14930,0
|
|
20230719,154400,11326263730,14930,14930,14930,14930,0
|
|
20230719,154300,11326263730,14930,14930,14930,14930,0
|
|
20230719,154200,11326263730,14930,14930,14930,14930,47989
|
|
20230719,154100,11326263730,14930,14930,14930,14930,0
|
|
20230719,154000,11326263730,14930,14930,14930,14930,0
|
|
20230719,153900,11326263730,14930,14930,14930,14930,0
|
|
20230719,153800,11326263730,14930,14930,14930,14930,0
|
|
20230719,153700,11326263730,14930,14930,14930,14930,0
|
|
20230719,153600,11326263730,14930,14930,14930,14930,0
|
|
20230719,153500,11326263730,14930,14930,14930,14930,0
|
|
20230719,153400,11326263730,14930,14930,14930,14930,0
|
|
20230719,153300,11326263730,14930,14930,14930,14930,0
|
|
20230719,153200,11326263730,14930,14930,14930,14930,0
|
|
20230719,153100,11326263730,14930,14930,14930,14930,0
|
|
20230719,153000,11326263730,14930,14930,14930,14930,47989
|
|
20230719,152900,10609787960,14910,14910,14910,14910,0
|
|
20230719,152800,10609787960,14910,14910,14910,14910,0
|
|
20230719,152700,10609787960,14910,14910,14910,14910,0
|
|
20230719,152600,10609787960,14910,14910,14910,14910,0
|
|
20230719,152500,10609787960,14910,14910,14910,14910,0
|
|
20230719,152400,10609787960,14910,14910,14910,14910,0
|
|
20230719,152300,10609787960,14910,14910,14910,14910,0
|
|
20230719,152200,10609787960,14910,14910,14910,14910,0
|
|
20230719,152100,10609787960,14910,14910,14910,14910,0
|
|
20230719,152000,10609787960,14910,14910,14910,14910,0
|
|
20230719,151900,10609787960,14910,14910,14910,14900,4325
|
|
20230719,151800,10545307430,14910,14910,14910,14900,1598
|
|
20230719,151700,10521488080,14910,14910,14910,14900,258
|
|
20230719,151600,10517641800,14910,14910,14910,14900,1367
|
|
20230719,151500,10497271960,14910,14910,14910,14900,274
|
|
20230719,151400,10493187020,14910,14910,14910,14900,7085
|
|
20230719,151300,10387619440,14910,14910,14910,14900,347
|
|
20230719,151200,10382445870,14910,14910,14910,14900,210
|
|
20230719,151100,10379314970,14910,14900,14920,14890,6366
|
|
20230719,151000,10284440340,14900,14900,14900,14890,2074
|
|
20230719,150900,10253538780,14900,14900,14900,14890,553
|
|
20230719,150800,10245302250,14900,14920,14920,14890,10263
|
|
20230719,150700,10092372360,14920,14920,14920,14910,1364
|
|
20230719,150600,10072034420,14920,14910,14920,14910,596
|
|
20230719,150500,10063147240,14920,14920,14920,14910,593
|
|
20230719,150400,10054303580,14920,14920,14920,14910,608
|
|
20230719,150300,10045236990,14920,14870,14920,14870,10039
|
|
20230719,150200,9895689660,14880,14880,14880,14870,6514
|
|
20230719,150100,9798761810,14880,14880,14880,14870,742
|
|
20230719,150000,9787725050,14880,14870,14880,14870,2042
|
|
20230719,145900,9757349630,14880,14870,14880,14870,1430
|
|
20230719,145800,9736084580,14870,14870,14880,14870,2448
|
|
20230719,145700,9699681700,14880,14870,14880,14870,2515
|
|
20230719,145600,9662277860,14880,14870,14880,14870,1507
|
|
20230719,145500,9639862440,14880,14870,14880,14870,1861
|
|
20230719,145400,9612183110,14870,14880,14880,14870,1262
|
|
20230719,145300,9593414150,14880,14890,14890,14870,2323
|
|
20230719,145200,9558862000,14890,14880,14890,14880,1378
|
|
20230719,145100,9538356870,14880,14880,14890,14880,1175
|
|
20230719,145000,9520871660,14880,14900,14900,14880,2586
|
|
20230719,144900,9482365130,14900,14890,14910,14890,4961
|
|
20230719,144800,9408445880,14890,14900,14910,14890,1200
|
|
20230719,144700,9390571810,14910,14910,14920,14900,1043
|
|
20230719,144600,9375028640,14920,14900,14920,14900,1804
|
|
20230719,144500,9348142710,14910,14910,14920,14900,1595
|
|
20230719,144400,9324365830,14910,14910,14920,14910,1575
|
|
20230719,144300,9300878360,14920,14920,14920,14910,707
|
|
20230719,144200,9290335220,14920,14940,14940,14920,2329
|
|
20230719,144100,9255570970,14940,14930,14940,14930,506
|
|
20230719,144000,9248016090,14930,14940,14940,14930,383
|
|
20230719,143900,9242296560,14940,14940,14940,14930,818
|
|
20230719,143800,9230079410,14940,14940,14940,14930,415
|
|
20230719,143700,9223881910,14940,14920,14940,14920,1802
|
|
20230719,143600,9196978150,14930,14930,14930,14920,1460
|
|
20230719,143500,9175184800,14920,14920,14930,14920,1210
|
|
20230719,143400,9157129740,14930,14920,14930,14910,1403
|
|
20230719,143300,9136197070,14920,14920,14920,14910,813
|
|
20230719,143200,9124070370,14920,14920,14920,14910,622
|
|
20230719,143100,9114793930,14910,14910,14920,14900,4470
|
|
20230719,143000,9048138820,14910,14910,14910,14900,853
|
|
20230719,142900,9035426660,14910,14910,14910,14900,284
|
|
20230719,142800,9031192430,14910,14880,14910,14870,7334
|
|
20230719,142700,8922000260,14880,14870,14880,14870,601
|
|
20230719,142600,8913060600,14880,14870,14880,14870,1050
|
|
20230719,142500,8897437740,14870,14880,14880,14870,1491
|
|
20230719,142400,8875255340,14880,14870,14880,14870,476
|
|
20230719,142300,8868177140,14880,14880,14880,14870,76
|
|
20230719,142200,8867046540,14870,14880,14880,14870,2879
|
|
20230719,142100,8824210680,14880,14880,14880,14870,513
|
|
20230719,142000,8816578080,14880,14880,14880,14870,3163
|
|
20230719,141900,8769540540,14880,14880,14880,14870,480
|
|
20230719,141800,8762401330,14880,14880,14880,14870,167
|
|
20230719,141700,8759916940,14880,14890,14890,14870,2112
|
|
20230719,141600,8728494200,14890,14880,14890,14880,702
|
|
20230719,141500,8718048380,14880,14910,14910,14880,6223
|
|
20230719,141400,8625336960,14900,14910,14910,14900,516
|
|
20230719,141300,8617646990,14910,14900,14910,14900,588
|
|
20230719,141200,8608885610,14900,14900,14910,14900,912
|
|
20230719,141100,8595296400,14900,14910,14910,14900,621
|
|
20230719,141000,8586041030,14900,14900,14910,14900,42
|
|
20230719,140900,8585415200,14900,14900,14910,14900,361
|
|
20230719,140800,8580035420,14900,14910,14910,14900,487
|
|
20230719,140700,8572778740,14910,14900,14910,14900,459
|
|
20230719,140600,8565939270,14890,14900,14900,14890,579
|
|
20230719,140500,8557314900,14900,14910,14910,14900,896
|
|
20230719,140400,8543962500,14900,14900,14910,14900,943
|
|
20230719,140300,8529911490,14900,14900,14910,14900,732
|
|
20230719,140200,8519003760,14900,14900,14910,14900,583
|
|
20230719,140100,8510316030,14910,14900,14910,14900,356
|
|
20230719,140000,8505008590,14910,14900,14910,14900,348
|
|
20230719,135900,8499822160,14900,14900,14910,14900,450
|
|
20230719,135800,8493116610,14900,14900,14900,14890,2682
|
|
20230719,135700,8453155600,14890,14890,14900,14890,480
|
|
20230719,135600,8446008370,14900,14900,14900,14890,393
|
|
20230719,135500,8440152840,14900,14880,14900,14880,843
|
|
20230719,135400,8427597940,14890,14910,14920,14880,1082
|
|
20230719,135300,8411474350,14910,14890,14910,14880,6607
|
|
20230719,135200,8313076230,14890,14880,14890,14880,1424
|
|
20230719,135100,8291877040,14890,14880,14890,14870,7206
|
|
20230719,135000,8184682630,14890,14890,14890,14880,109
|
|
20230719,134900,8183060090,14890,14890,14890,14880,65
|
|
20230719,134800,8182092690,14890,14880,14890,14880,138
|
|
20230719,134700,8180037980,14890,14890,14890,14880,252
|
|
20230719,134600,8176287200,14890,14890,14890,14880,486
|
|
20230719,134500,8169050670,14890,14880,14890,14880,17
|
|
20230719,134400,8168797560,14890,14890,14890,14890,32
|
|
20230719,134300,8168321080,14890,14880,14890,14880,275
|
|
20230719,134200,8164227850,14890,14880,14890,14880,4429
|
|
20230719,134100,8098324310,14880,14880,14880,14880,203
|
|
20230719,134000,8095303670,14870,14880,14880,14870,6399
|
|
20230719,133900,8000148420,14880,14880,14880,14870,860
|
|
20230719,133800,7987351630,14880,14880,14880,14880,89
|
|
20230719,133700,7986027310,14880,14880,14880,14870,619
|
|
20230719,133600,7976820000,14870,14870,14880,14870,247
|
|
20230719,133500,7973147030,14880,14880,14880,14870,167
|
|
20230719,133400,7970662690,14880,14880,14880,14870,181
|
|
20230719,133300,7967970930,14880,14880,14880,14870,1057
|
|
20230719,133200,7952252310,14870,14870,14880,14870,298
|
|
20230719,133100,7947820840,14870,14870,14880,14870,538
|
|
20230719,133000,7939820770,14870,14870,14880,14870,42
|
|
20230719,132900,7939196160,14880,14880,14880,14870,153
|
|
20230719,132800,7936920650,14880,14870,14880,14860,3622
|
|
20230719,132700,7883054830,14870,14880,14880,14860,5895
|
|
20230719,132600,7795394840,14880,14880,14880,14880,3438
|
|
20230719,132500,7744237400,14880,14880,14880,14870,1686
|
|
20230719,132400,7719156180,14870,14880,14880,14870,372
|
|
20230719,132300,7713621810,14880,14880,14880,14870,3924
|
|
20230719,132200,7655233590,14880,14880,14880,14870,3058
|
|
20230719,132100,7609730560,14870,14880,14880,14870,1854
|
|
20230719,132000,7582145550,14880,14880,14890,14880,2975
|
|
20230719,131900,7537877530,14880,14890,14890,14880,421
|
|
20230719,131800,7531611800,14890,14890,14890,14880,192
|
|
20230719,131700,7528753660,14890,14880,14890,14880,263
|
|
20230719,131600,7524838190,14880,14890,14890,14880,1566
|
|
20230719,131500,7501526410,14890,14880,14890,14870,1152
|
|
20230719,131400,7484383680,14880,14880,14880,14880,306
|
|
20230719,131300,7479830400,14880,14880,14880,14870,1112
|
|
20230719,131200,7463284460,14880,14880,14880,14870,3573
|
|
20230719,131100,7410146130,14880,14880,14880,14870,183
|
|
20230719,131000,7407424630,14880,14880,14890,14870,5225
|
|
20230719,130900,7329678960,14890,14890,14890,14880,1754
|
|
20230719,130800,7303574210,14890,14910,14910,14880,19110
|
|
20230719,130700,7018871410,14900,14910,14910,14900,880
|
|
20230719,130600,7005758110,14910,14900,14910,14900,2621
|
|
20230719,130500,6966679010,14910,14930,14930,14900,11136
|
|
20230719,130400,6800625540,14930,14930,14930,14920,317
|
|
20230719,130300,6795895840,14930,14930,14930,14920,371
|
|
20230719,130200,6790356960,14930,14930,14930,14920,118
|
|
20230719,130100,6788595520,14920,14920,14930,14920,1536
|
|
20230719,130000,6765678380,14920,14920,14920,14910,1824
|
|
20230719,125900,6738464810,14920,14920,14920,14910,152
|
|
20230719,125800,6736197970,14920,14920,14920,14910,316
|
|
20230719,125700,6731483420,14920,14910,14930,14910,36
|
|
20230719,125600,6730946250,14920,14920,14920,14920,1896
|
|
20230719,125500,6702657930,14920,14910,14920,14910,199
|
|
20230719,125400,6699688860,14920,14920,14920,14910,179
|
|
20230719,125300,6697018190,14920,14920,14920,14920,291
|
|
20230719,125200,6692676470,14920,14920,14920,14910,1548
|
|
20230719,125100,6669587710,14920,14920,14920,14910,2235
|
|
20230719,125000,6636249520,14920,14920,14920,14910,409
|
|
20230719,124900,6630148640,14920,14910,14920,14910,16
|
|
20230719,124800,6629910000,14910,14920,14920,14910,335
|
|
20230719,124700,6624914910,14920,14910,14920,14910,3443
|
|
20230719,124600,6573579140,14910,14920,14920,14910,298
|
|
20230719,124500,6569133980,14920,14920,14920,14910,152
|
|
20230719,124400,6566866340,14920,14920,14920,14920,649
|
|
20230719,124300,6557183260,14920,14920,14920,14910,412
|
|
20230719,124200,6551037210,14920,14910,14920,14910,590
|
|
20230719,124100,6542235090,14910,14920,14920,14910,914
|
|
20230719,124000,6528606910,14910,14910,14920,14910,296
|
|
20230719,123900,6524192800,14910,14920,14920,14910,467
|
|
20230719,123800,6517228160,14920,14920,14920,14910,106
|
|
20230719,123700,6515646920,14920,14920,14920,14910,978
|
|
20230719,123600,6501056920,14910,14920,14920,14910,509
|
|
20230719,123500,6493463050,14920,14920,14920,14920,122
|
|
20230719,123400,6491642810,14910,14920,14920,14910,185
|
|
20230719,123300,6488883410,14920,14920,14920,14910,3851
|
|
20230719,123200,6431426500,14920,14920,14920,14910,824
|
|
20230719,123100,6419134920,14920,14930,14930,14920,4893
|
|
20230719,123000,6346131330,14930,14930,14930,14920,203
|
|
20230719,122900,6343100750,14930,14920,14930,14920,1252
|
|
20230719,122800,6324418640,14920,14930,14930,14920,430
|
|
20230719,122700,6318000970,14930,14920,14930,14920,123
|
|
20230719,122600,6316165390,14920,14920,14930,14920,821
|
|
20230719,122500,6303915900,14930,14920,14930,14920,3431
|
|
20230719,122400,6252714510,14920,14920,14920,14910,1421
|
|
20230719,122300,6231513260,14920,14920,14920,14920,412
|
|
20230719,122200,6225366220,14920,14910,14920,14910,21
|
|
20230719,122100,6225053060,14910,14910,14920,14910,145
|
|
20230719,122000,6222890810,14920,14910,14920,14910,396
|
|
20230719,121900,6216985920,14910,14930,14930,14910,2385
|
|
20230719,121800,6181400730,14930,14930,14930,14920,165
|
|
20230719,121700,6178937310,14930,14920,14930,14920,110
|
|
20230719,121600,6177296010,14920,14920,14920,14910,2362
|
|
20230719,121500,6142055460,14920,14920,14920,14910,1944
|
|
20230719,121400,6113061000,14920,14920,14920,14920,24
|
|
20230719,121300,6112702920,14920,14920,14920,14910,137
|
|
20230719,121200,6110658900,14910,14920,14920,14910,926
|
|
20230719,121100,6096852020,14920,14920,14920,14920,32
|
|
20230719,121000,6096374580,14920,14920,14920,14910,584
|
|
20230719,120900,6087665040,14920,14920,14920,14910,835
|
|
20230719,120800,6075206850,14930,14930,14930,14930,17
|
|
20230719,120700,6074953040,14930,14930,14930,14920,21
|
|
20230719,120600,6074639560,14930,14920,14930,14910,816
|
|
20230719,120500,6062462740,14920,14920,14920,14910,1312
|
|
20230719,120400,6042887720,14920,14920,14920,14910,1056
|
|
20230719,120300,6027132220,14920,14910,14920,14910,1483
|
|
20230719,120200,6005013340,14920,14920,14920,14910,3379
|
|
20230719,120100,5954598760,14920,14920,14930,14910,2269
|
|
20230719,120000,5920745140,14920,14920,14930,14920,818
|
|
20230719,115900,5908538580,14920,14930,14930,14920,250
|
|
20230719,115800,5904808450,14930,14920,14930,14920,4492
|
|
20230719,115700,5837747300,14920,14940,14940,14920,368
|
|
20230719,115600,5832253040,14940,14930,14940,14930,43
|
|
20230719,115500,5831611020,14930,14940,14940,14930,4058
|
|
20230719,115400,5771017720,14950,14940,14950,14940,3478
|
|
20230719,115300,5719040240,14940,14930,14940,14930,138
|
|
20230719,115200,5716979880,14930,14930,14930,14930,576
|
|
20230719,115100,5708380200,14930,14940,14940,14930,61
|
|
20230719,115000,5707469170,14940,14930,14940,14930,776
|
|
20230719,114900,5695883370,14930,14930,14940,14920,3569
|
|
20230719,114800,5642598590,14930,14930,14930,14920,66
|
|
20230719,114700,5641613340,14930,14920,14930,14920,114
|
|
20230719,114600,5639912400,14920,14920,14930,14920,22
|
|
20230719,114500,5639584150,14920,14920,14930,14920,576
|
|
20230719,114400,5630989660,14920,14930,14930,14920,818
|
|
20230719,114300,5618784350,14930,14930,14930,14920,528
|
|
20230719,114200,5610901320,14930,14930,14930,14920,214
|
|
20230719,114100,5607706310,14930,14920,14930,14920,71
|
|
20230719,114000,5606646360,14930,14930,14930,14920,326
|
|
20230719,113900,5601779690,14930,14930,14940,14920,7819
|
|
20230719,113800,5485070660,14920,14920,14930,14920,299
|
|
20230719,113700,5480608720,14920,14930,14930,14920,911
|
|
20230719,113600,5467016150,14920,14930,14930,14920,207
|
|
20230719,113500,5463927640,14920,14920,14930,14920,191
|
|
20230719,113400,5461077770,14920,14930,14930,14920,293
|
|
20230719,113300,5456703670,14930,14950,14950,14930,2024
|
|
20230719,113200,5426478530,14950,14940,14950,14940,1529
|
|
20230719,113100,5403627580,14930,14940,14940,14930,74
|
|
20230719,113000,5402522440,14940,14960,14960,14930,2944
|
|
20230719,112900,5358526710,14950,14950,14950,14950,1122
|
|
20230719,112800,5341752810,14960,14960,14960,14950,137
|
|
20230719,112700,5339704020,14960,14960,14960,14950,600
|
|
20230719,112600,5330728370,14950,14960,14960,14950,114
|
|
20230719,112500,5329023000,14950,14950,14960,14950,1002
|
|
20230719,112400,5314038090,14950,14940,14950,14940,1561
|
|
20230719,112300,5290716450,14940,14930,14940,14920,1961
|
|
20230719,112200,5261435930,14930,14930,14930,14920,151
|
|
20230719,112100,5259181510,14930,14930,14930,14920,1082
|
|
20230719,112000,5243032940,14930,14930,14930,14920,212
|
|
20230719,111900,5239869210,14930,14920,14930,14920,871
|
|
20230719,111800,5226868180,14930,14930,14930,14920,201
|
|
20230719,111700,5223868040,14920,14940,14940,14920,3450
|
|
20230719,111600,5172367400,14940,14940,14940,14930,379
|
|
20230719,111500,5166707780,14940,14940,14940,14930,153
|
|
20230719,111400,5164421970,14940,14940,14940,14930,159
|
|
20230719,111300,5162046580,14940,14930,14940,14930,459
|
|
20230719,111200,5155193290,14930,14920,14930,14920,1577
|
|
20230719,111100,5131660480,14920,14920,14920,14910,1534
|
|
20230719,111000,5108776670,14920,14920,14930,14910,2799
|
|
20230719,110900,5067021580,14920,14910,14920,14910,1679
|
|
20230719,110800,5041975110,14910,14910,14920,14900,5281
|
|
20230719,110700,4963237320,14920,14920,14920,14910,1827
|
|
20230719,110600,4935991040,14920,14950,14950,14920,5180
|
|
20230719,110500,4858650780,14950,14970,14970,14940,10279
|
|
20230719,110400,4704950090,14970,14970,14970,14970,1647
|
|
20230719,110300,4680294500,14970,14980,14980,14970,1890
|
|
20230719,110200,4651984780,14980,14970,14980,14960,4662
|
|
20230719,110100,4582194380,14970,14990,14990,14970,6238
|
|
20230719,110000,4488735870,15000,14990,15000,14990,1090
|
|
20230719,105900,4472396530,14990,15000,15000,14990,203
|
|
20230719,105800,4469351670,14990,15000,15000,14990,62
|
|
20230719,105700,4468422160,14990,15000,15000,14990,206
|
|
20230719,105600,4465333230,14990,14990,14990,14980,1477
|
|
20230719,105500,4443193070,14980,14980,15000,14980,4430
|
|
20230719,105400,4376788680,14980,15000,15000,14980,1634
|
|
20230719,105300,4352298730,14990,15010,15010,14990,1448
|
|
20230719,105200,4330585260,15000,15000,15000,15000,10
|
|
20230719,105100,4330435260,15010,15030,15030,15010,503
|
|
20230719,105000,4322882490,15030,14990,15030,14990,1907
|
|
20230719,104900,4294260980,14990,14980,14990,14980,819
|
|
20230719,104800,4281985550,14990,14990,14990,14980,534
|
|
20230719,104700,4273982900,14980,14980,14980,14980,66
|
|
20230719,104600,4272994220,14990,14990,14990,14980,1665
|
|
20230719,104500,4248051380,14990,14980,14990,14980,912
|
|
20230719,104400,4234381300,14980,15010,15010,14980,17279
|
|
20230719,104300,3975283120,15010,15000,15010,15000,3531
|
|
20230719,104200,3922285830,15000,15000,15010,15000,586
|
|
20230719,104100,3913494510,15010,15010,15010,15000,4763
|
|
20230719,104000,3842003070,15010,15010,15020,15010,1086
|
|
20230719,103900,3825698620,15020,15010,15020,15010,687
|
|
20230719,103800,3815385320,15020,15020,15040,15020,941
|
|
20230719,103700,3801251050,15020,15030,15040,15020,905
|
|
20230719,103600,3787643660,15030,15020,15030,15010,532
|
|
20230719,103500,3779654050,15030,15020,15030,15020,460
|
|
20230719,103400,3772744150,15020,15030,15030,15020,429
|
|
20230719,103300,3766300470,15020,15030,15040,15020,275
|
|
20230719,103200,3762167040,15030,15030,15030,15020,284
|
|
20230719,103100,3757900610,15040,15040,15040,15020,565
|
|
20230719,103000,3749411670,15040,15010,15040,15000,4780
|
|
20230719,102900,3677653930,15010,15000,15010,15000,2341
|
|
20230719,102800,3642534910,15000,15020,15030,15000,9174
|
|
20230719,102700,3504781140,15030,15040,15040,15020,1349
|
|
20230719,102600,3484504060,15040,15030,15040,15030,2330
|
|
20230719,102500,3449472140,15030,15040,15040,15030,6197
|
|
20230719,102400,3356314170,15050,15040,15050,15040,245
|
|
20230719,102300,3352627250,15040,15050,15050,15040,190
|
|
20230719,102200,3349769550,15040,15040,15050,15040,500
|
|
20230719,102100,3342249360,15050,15040,15050,15040,204
|
|
20230719,102000,3339180070,15040,15040,15040,15040,245
|
|
20230719,101900,3335495270,15040,15040,15050,15040,365
|
|
20230719,101800,3330004870,15050,15040,15050,15040,605
|
|
20230719,101700,3320899910,15050,15060,15070,15050,921
|
|
20230719,101600,3307035290,15060,15080,15090,15060,838
|
|
20230719,101500,3294399340,15080,15080,15080,15070,655
|
|
20230719,101400,3284521950,15080,15080,15080,15070,1231
|
|
20230719,101300,3265958600,15080,15080,15090,15080,54
|
|
20230719,101200,3265144060,15090,15080,15090,15080,229
|
|
20230719,101100,3261690210,15080,15080,15080,15080,1818
|
|
20230719,101000,3234274770,15070,15080,15080,15070,216
|
|
20230719,100900,3231017860,15070,15070,15070,15070,68
|
|
20230719,100800,3229993100,15070,15070,15070,15050,2216
|
|
20230719,100700,3196618040,15070,15050,15070,15050,611
|
|
20230719,100600,3187417970,15050,15060,15060,15050,285
|
|
20230719,100500,3183128620,15050,15040,15050,15040,567
|
|
20230719,100400,3174597670,15040,15060,15070,15040,590
|
|
20230719,100300,3165711550,15040,15070,15080,15040,2919
|
|
20230719,100200,3121745700,15060,15060,15070,15060,1071
|
|
20230719,100100,3105606130,15060,15080,15090,15060,346
|
|
20230719,100000,3100390690,15080,15080,15090,15080,823
|
|
20230719,095900,3087973030,15080,15090,15090,15080,2124
|
|
20230719,095800,3055929600,15090,15080,15090,15080,2559
|
|
20230719,095700,3017334360,15080,15080,15090,15080,1844
|
|
20230719,095600,2989525150,15080,15090,15090,15080,232
|
|
20230719,095500,2986026280,15090,15090,15090,15080,1180
|
|
20230719,095400,2968230490,15090,15070,15090,15070,5357
|
|
20230719,095300,2887431450,15080,15070,15080,15060,352
|
|
20230719,095200,2882127000,15070,15070,15090,15060,1475
|
|
20230719,095100,2859888810,15060,15060,15070,15060,703
|
|
20230719,095000,2849301590,15050,15060,15060,15050,1135
|
|
20230719,094900,2832218560,15060,15070,15070,15050,4871
|
|
20230719,094800,2758867510,15070,15090,15100,15070,2293
|
|
20230719,094700,2724286450,15090,15100,15100,15090,283
|
|
20230719,094600,2720015740,15100,15100,15100,15090,389
|
|
20230719,094500,2714144500,15100,15100,15110,15100,387
|
|
20230719,094400,2708300780,15110,15120,15120,15110,383
|
|
20230719,094300,2702510700,15120,15120,15130,15080,3502
|
|
20230719,094200,2649611560,15120,15120,15130,15120,1318
|
|
20230719,094100,2629682820,15120,15110,15130,15110,1747
|
|
20230719,094000,2603271070,15110,15100,15110,15100,1639
|
|
20230719,093900,2578519720,15090,15100,15110,15090,1054
|
|
20230719,093800,2562606850,15110,15120,15120,15110,1229
|
|
20230719,093700,2544034390,15110,15130,15130,15110,1307
|
|
20230719,093600,2524271580,15130,15120,15140,15120,3259
|
|
20230719,093500,2474961920,15120,15110,15130,15100,446
|
|
20230719,093400,2468222430,15110,15130,15140,15100,1772
|
|
20230719,093300,2441425280,15140,15120,15140,15120,1901
|
|
20230719,093200,2412654240,15110,15130,15140,15110,2161
|
|
20230719,093100,2379962940,15130,15090,15130,15090,4551
|
|
20230719,093000,2311228560,15090,15070,15090,15070,1982
|
|
20230719,092900,2281344740,15070,15030,15070,15030,2022
|
|
20230719,092800,2250931670,15020,15030,15040,15020,1369
|
|
20230719,092700,2230358800,15030,15010,15030,14990,4864
|
|
20230719,092600,2157340040,15010,15020,15020,15000,5722
|
|
20230719,092500,2071481930,15020,15040,15050,15010,10875
|
|
20230719,092400,1908014620,15040,15050,15060,15040,1989
|
|
20230719,092300,1878090970,15050,15070,15080,15050,1151
|
|
20230719,092200,1860753400,15080,15070,15080,15030,8443
|
|
20230719,092100,1733653880,15080,15090,15100,15080,3041
|
|
20230719,092000,1687783770,15100,15100,15100,15080,2044
|
|
20230719,091900,1656936230,15100,15090,15100,15090,1901
|
|
20230719,091800,1628248740,15090,15100,15100,15080,707
|
|
20230719,091700,1617584530,15100,15120,15120,15090,1798
|
|
20230719,091600,1590429590,15120,15100,15130,15100,1383
|
|
20230719,091500,1569522760,15100,15080,15130,15080,5231
|
|
20230719,091400,1490533840,15080,15060,15100,15040,2724
|
|
20230719,091300,1449486920,15060,15040,15060,15030,2487
|
|
20230719,091200,1412076620,15030,15060,15060,15030,10660
|
|
20230719,091100,1251681910,15050,15080,15080,15050,6245
|
|
20230719,091000,1157616080,15080,15080,15090,15070,2877
|
|
20230719,090900,1114240170,15090,15110,15110,15080,3100
|
|
20230719,090800,1067446820,15110,15140,15140,15110,1729
|
|
20230719,090700,1041307770,15150,15160,15160,15130,1036
|
|
20230719,090600,1025614110,15150,15110,15160,15110,10073
|
|
20230719,090500,873257060,15110,15080,15120,15050,12532
|
|
20230719,090400,684252140,15070,15130,15130,15070,5670
|
|
20230719,090300,598665800,15140,15130,15150,15120,3538
|
|
20230719,090200,545160900,15120,15180,15190,15120,6840
|
|
20230719,090100,441438040,15180,15100,15190,15100,12505
|
|
20230719,090000,252187540,15140,15150,15160,15090,16153
|