630 lines
33 KiB
CSV
630 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,192700,3051586580,14050,14050,14050,14050,3301
|
|
20230719,192600,3051586580,14050,14050,14050,14050,0
|
|
20230719,192500,3051586580,14050,14050,14050,14050,0
|
|
20230719,192400,3051586580,14050,14050,14050,14050,0
|
|
20230719,192300,3051586580,14050,14050,14050,14050,0
|
|
20230719,192200,3051586580,14050,14050,14050,14050,0
|
|
20230719,192100,3051586580,14050,14050,14050,14050,0
|
|
20230719,192000,3051586580,14050,14050,14050,14050,0
|
|
20230719,191900,3051586580,14050,14050,14050,14050,0
|
|
20230719,191800,3051586580,14050,14050,14050,14050,0
|
|
20230719,191700,3051586580,14050,14050,14050,14050,0
|
|
20230719,191600,3051586580,14050,14050,14050,14050,0
|
|
20230719,191500,3051586580,14050,14050,14050,14050,0
|
|
20230719,191400,3051586580,14050,14050,14050,14050,0
|
|
20230719,191300,3051586580,14050,14050,14050,14050,0
|
|
20230719,191200,3051586580,14050,14050,14050,14050,0
|
|
20230719,191100,3051586580,14050,14050,14050,14050,0
|
|
20230719,191000,3051586580,14050,14050,14050,14050,0
|
|
20230719,190900,3051586580,14050,14050,14050,14050,0
|
|
20230719,190800,3051586580,14050,14050,14050,14050,0
|
|
20230719,190700,3051586580,14050,14050,14050,14050,0
|
|
20230719,190600,3051586580,14050,14050,14050,14050,0
|
|
20230719,190500,3051586580,14050,14050,14050,14050,0
|
|
20230719,190400,3051586580,14050,14050,14050,14050,0
|
|
20230719,190300,3051586580,14050,14050,14050,14050,0
|
|
20230719,190200,3051586580,14050,14050,14050,14050,0
|
|
20230719,190100,3051586580,14050,14050,14050,14050,0
|
|
20230719,190000,3051586580,14050,14050,14050,14050,0
|
|
20230719,185900,3051586580,14050,14050,14050,14050,0
|
|
20230719,185800,3051586580,14050,14050,14050,14050,0
|
|
20230719,185700,3051586580,14050,14050,14050,14050,3301
|
|
20230719,185600,3051586580,14050,14050,14050,14050,0
|
|
20230719,185500,3051586580,14050,14050,14050,14050,0
|
|
20230719,185400,3051586580,14050,14050,14050,14050,0
|
|
20230719,185300,3051586580,14050,14050,14050,14050,0
|
|
20230719,185200,3051586580,14050,14050,14050,14050,0
|
|
20230719,185100,3051586580,14050,14050,14050,14050,0
|
|
20230719,185000,3051586580,14050,14050,14050,14050,0
|
|
20230719,184900,3051586580,14050,14050,14050,14050,0
|
|
20230719,184800,3051586580,14050,14050,14050,14050,0
|
|
20230719,184700,3051586580,14050,14050,14050,14050,0
|
|
20230719,184600,3051586580,14050,14050,14050,14050,0
|
|
20230719,184500,3051586580,14050,14050,14050,14050,0
|
|
20230719,184400,3051586580,14050,14050,14050,14050,0
|
|
20230719,184300,3051586580,14050,14050,14050,14050,0
|
|
20230719,184200,3051586580,14050,14050,14050,14050,0
|
|
20230719,184100,3051586580,14050,14050,14050,14050,0
|
|
20230719,184000,3051586580,14050,14050,14050,14050,0
|
|
20230719,183900,3051586580,14050,14050,14050,14050,0
|
|
20230719,183800,3051586580,14050,14050,14050,14050,0
|
|
20230719,183700,3051586580,14050,14050,14050,14050,0
|
|
20230719,183600,3051586580,14050,14050,14050,14050,0
|
|
20230719,183500,3051586580,14050,14050,14050,14050,0
|
|
20230719,183400,3051586580,14050,14050,14050,14050,0
|
|
20230719,183300,3051586580,14050,14050,14050,14050,0
|
|
20230719,183200,3051586580,14050,14050,14050,14050,0
|
|
20230719,183100,3051586580,14050,14050,14050,14050,0
|
|
20230719,183000,3051586580,14050,14050,14050,14050,0
|
|
20230719,182900,3051586580,14050,14050,14050,14050,0
|
|
20230719,182800,3051586580,14050,14050,14050,14050,0
|
|
20230719,182700,3051586580,14050,14050,14050,14050,3301
|
|
20230719,182600,3051586580,14050,14050,14050,14050,0
|
|
20230719,182500,3051586580,14050,14050,14050,14050,0
|
|
20230719,182400,3051586580,14050,14050,14050,14050,0
|
|
20230719,182300,3051586580,14050,14050,14050,14050,0
|
|
20230719,182200,3051586580,14050,14050,14050,14050,0
|
|
20230719,182100,3051586580,14050,14050,14050,14050,0
|
|
20230719,182000,3051586580,14050,14050,14050,14050,0
|
|
20230719,181900,3051586580,14050,14050,14050,14050,0
|
|
20230719,181800,3051586580,14050,14050,14050,14050,0
|
|
20230719,181700,3051586580,14050,14050,14050,14050,0
|
|
20230719,181600,3051586580,14050,14050,14050,14050,0
|
|
20230719,181500,3051586580,14050,14050,14050,14050,0
|
|
20230719,181400,3051586580,14050,14050,14050,14050,0
|
|
20230719,181300,3051586580,14050,14050,14050,14050,0
|
|
20230719,181200,3051586580,14050,14050,14050,14050,0
|
|
20230719,181100,3051586580,14050,14050,14050,14050,0
|
|
20230719,181000,3051586580,14050,14050,14050,14050,0
|
|
20230719,180900,3051586580,14050,14050,14050,14050,0
|
|
20230719,180800,3051586580,14050,14050,14050,14050,0
|
|
20230719,180700,3051586580,14050,14050,14050,14050,0
|
|
20230719,180600,3051586580,14050,14050,14050,14050,0
|
|
20230719,180500,3051586580,14050,14050,14050,14050,0
|
|
20230719,180400,3051586580,14050,14050,14050,14050,0
|
|
20230719,180300,3051586580,14050,14050,14050,14050,0
|
|
20230719,180200,3051586580,14050,14050,14050,14050,0
|
|
20230719,180100,3051586580,14050,14050,14050,14050,0
|
|
20230719,180000,3051586580,14050,14050,14050,14050,0
|
|
20230719,175900,3051586580,14050,14050,14050,14050,0
|
|
20230719,175800,3051586580,14050,14050,14050,14050,0
|
|
20230719,175700,3051586580,14050,14050,14050,14050,3301
|
|
20230719,175600,3051586580,14050,14050,14050,14050,0
|
|
20230719,175500,3051586580,14050,14050,14050,14050,0
|
|
20230719,175400,3051586580,14050,14050,14050,14050,0
|
|
20230719,175300,3051586580,14050,14050,14050,14050,0
|
|
20230719,175200,3051586580,14050,14050,14050,14050,0
|
|
20230719,175100,3051586580,14050,14050,14050,14050,0
|
|
20230719,175000,3051586580,14050,14050,14050,14050,0
|
|
20230719,174900,3051586580,14050,14050,14050,14050,0
|
|
20230719,174800,3051586580,14050,14050,14050,14050,0
|
|
20230719,174700,3051586580,14050,14050,14050,14050,0
|
|
20230719,174600,3051586580,14050,14050,14050,14050,0
|
|
20230719,174500,3051586580,14050,14050,14050,14050,0
|
|
20230719,174400,3051586580,14050,14050,14050,14050,0
|
|
20230719,174300,3051586580,14050,14050,14050,14050,0
|
|
20230719,174200,3051586580,14050,14050,14050,14050,0
|
|
20230719,174100,3051586580,14050,14050,14050,14050,0
|
|
20230719,174000,3051586580,14050,14050,14050,14050,0
|
|
20230719,173900,3051586580,14050,14050,14050,14050,0
|
|
20230719,173800,3051586580,14050,14050,14050,14050,0
|
|
20230719,173700,3051586580,14050,14050,14050,14050,0
|
|
20230719,173600,3051586580,14050,14050,14050,14050,0
|
|
20230719,173500,3051586580,14050,14050,14050,14050,0
|
|
20230719,173400,3051586580,14050,14050,14050,14050,0
|
|
20230719,173300,3051586580,14050,14050,14050,14050,0
|
|
20230719,173200,3051586580,14050,14050,14050,14050,0
|
|
20230719,173100,3051586580,14050,14050,14050,14050,0
|
|
20230719,173000,3051586580,14050,14050,14050,14050,0
|
|
20230719,172900,3051586580,14050,14050,14050,14050,0
|
|
20230719,172800,3051586580,14050,14050,14050,14050,0
|
|
20230719,172700,3051586580,14050,14050,14050,14050,3301
|
|
20230719,172600,3051586580,14050,14050,14050,14050,0
|
|
20230719,172500,3051586580,14050,14050,14050,14050,0
|
|
20230719,172400,3051586580,14050,14050,14050,14050,0
|
|
20230719,172300,3051586580,14050,14050,14050,14050,0
|
|
20230719,172200,3051586580,14050,14050,14050,14050,0
|
|
20230719,172100,3051586580,14050,14050,14050,14050,0
|
|
20230719,172000,3051586580,14050,14050,14050,14050,0
|
|
20230719,171900,3051586580,14050,14050,14050,14050,0
|
|
20230719,171800,3051586580,14050,14050,14050,14050,0
|
|
20230719,171700,3051586580,14050,14050,14050,14050,0
|
|
20230719,171600,3051586580,14050,14050,14050,14050,0
|
|
20230719,171500,3051586580,14050,14050,14050,14050,0
|
|
20230719,171400,3051586580,14050,14050,14050,14050,0
|
|
20230719,171300,3051586580,14050,14050,14050,14050,0
|
|
20230719,171200,3051586580,14050,14050,14050,14050,0
|
|
20230719,171100,3051586580,14050,14050,14050,14050,0
|
|
20230719,171000,3051586580,14050,14050,14050,14050,0
|
|
20230719,170900,3051586580,14050,14050,14050,14050,0
|
|
20230719,170800,3051586580,14050,14050,14050,14050,0
|
|
20230719,170700,3051586580,14050,14050,14050,14050,0
|
|
20230719,170600,3051586580,14050,14050,14050,14050,0
|
|
20230719,170500,3051586580,14050,14050,14050,14050,0
|
|
20230719,170400,3051586580,14050,14050,14050,14050,0
|
|
20230719,170300,3051586580,14050,14050,14050,14050,0
|
|
20230719,170200,3051586580,14050,14050,14050,14050,0
|
|
20230719,170100,3051586580,14050,14050,14050,14050,0
|
|
20230719,170000,3051586580,14050,14050,14050,14050,0
|
|
20230719,165900,3051586580,14050,14050,14050,14050,0
|
|
20230719,165800,3051586580,14050,14050,14050,14050,0
|
|
20230719,165700,3051586580,14050,14050,14050,14050,3301
|
|
20230719,165600,3051586580,14050,14050,14050,14050,0
|
|
20230719,165500,3051586580,14050,14050,14050,14050,0
|
|
20230719,165400,3051586580,14050,14050,14050,14050,0
|
|
20230719,165300,3051586580,14050,14050,14050,14050,0
|
|
20230719,165200,3051586580,14050,14050,14050,14050,0
|
|
20230719,165100,3051586580,14050,14050,14050,14050,0
|
|
20230719,165000,3051586580,14050,14050,14050,14050,0
|
|
20230719,164900,3051586580,14050,14050,14050,14050,0
|
|
20230719,164800,3051586580,14050,14050,14050,14050,0
|
|
20230719,164700,3051586580,14050,14050,14050,14050,0
|
|
20230719,164600,3051586580,14050,14050,14050,14050,0
|
|
20230719,164500,3051586580,14050,14050,14050,14050,0
|
|
20230719,164400,3051586580,14050,14050,14050,14050,0
|
|
20230719,164300,3051586580,14050,14050,14050,14050,0
|
|
20230719,164200,3051586580,14050,14050,14050,14050,0
|
|
20230719,164100,3051586580,14050,14050,14050,14050,0
|
|
20230719,164000,3051586580,14050,14050,14050,14050,0
|
|
20230719,163900,3051586580,14050,14050,14050,14050,0
|
|
20230719,163800,3051586580,14050,14050,14050,14050,0
|
|
20230719,163700,3051586580,14050,14050,14050,14050,0
|
|
20230719,163600,3051586580,14050,14050,14050,14050,0
|
|
20230719,163500,3051586580,14050,14050,14050,14050,0
|
|
20230719,163400,3051586580,14050,14050,14050,14050,0
|
|
20230719,163300,3051586580,14050,14050,14050,14050,0
|
|
20230719,163200,3051586580,14050,14050,14050,14050,0
|
|
20230719,163100,3051586580,14050,14050,14050,14050,0
|
|
20230719,163000,3051586580,14050,14050,14050,14050,0
|
|
20230719,162900,3051586580,14050,14050,14050,14050,0
|
|
20230719,162800,3051586580,14050,14050,14050,14050,0
|
|
20230719,162700,3051586580,14050,14050,14050,14050,3301
|
|
20230719,162600,3051586580,14050,14050,14050,14050,0
|
|
20230719,162500,3051586580,14050,14050,14050,14050,0
|
|
20230719,162400,3051586580,14050,14050,14050,14050,0
|
|
20230719,162300,3051586580,14050,14050,14050,14050,0
|
|
20230719,162200,3051586580,14050,14050,14050,14050,0
|
|
20230719,162100,3051586580,14050,14050,14050,14050,0
|
|
20230719,162000,3051586580,14050,14050,14050,14050,0
|
|
20230719,161900,3051586580,14050,14050,14050,14050,0
|
|
20230719,161800,3051586580,14050,14050,14050,14050,0
|
|
20230719,161700,3051586580,14050,14050,14050,14050,0
|
|
20230719,161600,3051586580,14050,14050,14050,14050,0
|
|
20230719,161500,3051586580,14050,14050,14050,14050,0
|
|
20230719,161400,3051586580,14050,14050,14050,14050,0
|
|
20230719,161300,3051586580,14050,14050,14050,14050,0
|
|
20230719,161200,3051586580,14050,14050,14050,14050,0
|
|
20230719,161100,3051586580,14050,14050,14050,14050,0
|
|
20230719,161000,3051586580,14050,14050,14050,14050,0
|
|
20230719,160900,3051586580,14050,14050,14050,14050,0
|
|
20230719,160800,3051586580,14050,14050,14050,14050,0
|
|
20230719,160700,3051586580,14050,14050,14050,14050,0
|
|
20230719,160600,3051586580,14050,14050,14050,14050,0
|
|
20230719,160500,3051586580,14050,14050,14050,14050,0
|
|
20230719,160400,3051586580,14050,14050,14050,14050,0
|
|
20230719,160300,3051586580,14050,14050,14050,14050,0
|
|
20230719,160200,3051586580,14050,14050,14050,14050,0
|
|
20230719,160100,3051586580,14050,14050,14050,14050,0
|
|
20230719,160000,3051586580,14050,14050,14050,14050,0
|
|
20230719,155900,3051586580,14050,14050,14050,14050,0
|
|
20230719,155800,3051586580,14050,14050,14050,14050,0
|
|
20230719,155700,3051586580,14050,14050,14050,14050,3301
|
|
20230719,155600,3051586580,14050,14050,14050,14050,0
|
|
20230719,155500,3051586580,14050,14050,14050,14050,0
|
|
20230719,155400,3051586580,14050,14050,14050,14050,0
|
|
20230719,155300,3051586580,14050,14050,14050,14050,0
|
|
20230719,155200,3051586580,14050,14050,14050,14050,0
|
|
20230719,155100,3051586580,14050,14050,14050,14050,0
|
|
20230719,155000,3051586580,14050,14050,14050,14050,0
|
|
20230719,154900,3051586580,14050,14050,14050,14050,0
|
|
20230719,154800,3051586580,14050,14050,14050,14050,0
|
|
20230719,154700,3051586580,14050,14050,14050,14050,0
|
|
20230719,154600,3051586580,14050,14050,14050,14050,0
|
|
20230719,154500,3051586580,14050,14050,14050,14050,0
|
|
20230719,154400,3051586580,14050,14050,14050,14050,0
|
|
20230719,154300,3051586580,14050,14050,14050,14050,0
|
|
20230719,154200,3051586580,14050,14050,14050,14050,0
|
|
20230719,154100,3051586580,14050,14050,14050,14050,0
|
|
20230719,154000,3051586580,14050,14050,14050,14050,0
|
|
20230719,153900,3051586580,14050,14050,14050,14050,0
|
|
20230719,153800,3051586580,14050,14050,14050,14050,0
|
|
20230719,153700,3051586580,14050,14050,14050,14050,0
|
|
20230719,153600,3051586580,14050,14050,14050,14050,0
|
|
20230719,153500,3051586580,14050,14050,14050,14050,0
|
|
20230719,153400,3051586580,14050,14050,14050,14050,0
|
|
20230719,153300,3051586580,14050,14050,14050,14050,0
|
|
20230719,153200,3051586580,14050,14050,14050,14050,0
|
|
20230719,153100,3051586580,14050,14050,14050,14050,0
|
|
20230719,153000,3051586580,14050,14050,14050,14050,3301
|
|
20230719,152900,3005207530,14100,14100,14100,14100,0
|
|
20230719,152800,3005207530,14100,14100,14100,14100,0
|
|
20230719,152700,3005207530,14100,14100,14100,14100,0
|
|
20230719,152600,3005207530,14100,14100,14100,14100,0
|
|
20230719,152500,3005207530,14100,14100,14100,14100,0
|
|
20230719,152400,3005207530,14100,14100,14100,14100,0
|
|
20230719,152300,3005207530,14100,14100,14100,14100,0
|
|
20230719,152200,3005207530,14100,14100,14100,14100,0
|
|
20230719,152100,3005207530,14100,14100,14100,14100,0
|
|
20230719,152000,3005207530,14100,14100,14100,14100,0
|
|
20230719,151900,3005207530,14100,14010,14100,14010,2262
|
|
20230719,151800,2973323940,14020,14030,14090,14000,1951
|
|
20230719,151700,2945891310,14000,14000,14060,14000,220
|
|
20230719,151600,2942809390,14000,14010,14070,14000,409
|
|
20230719,151500,2937078840,14010,14050,14070,14010,897
|
|
20230719,151400,2924498240,14060,14060,14060,14060,294
|
|
20230719,151300,2920364600,14060,14050,14070,14050,1533
|
|
20230719,151200,2898810640,14050,14050,14070,14050,228
|
|
20230719,151100,2895606820,14050,14060,14070,14050,647
|
|
20230719,151000,2886513740,14070,14080,14080,14050,205
|
|
20230719,150900,2883632270,14080,14090,14090,14080,878
|
|
20230719,150800,2871262090,14090,14090,14100,14080,1214
|
|
20230719,150700,2854160230,14090,14090,14100,14080,2886
|
|
20230719,150600,2813487800,14100,14060,14100,13980,4383
|
|
20230719,150500,2751817920,14060,14050,14100,14050,2883
|
|
20230719,150400,2711228150,14050,13950,14060,13950,8848
|
|
20230719,150300,2587420460,13960,13930,13960,13930,1398
|
|
20230719,150200,2567921670,13940,13940,13950,13940,844
|
|
20230719,150100,2556151140,13940,13930,13950,13930,1074
|
|
20230719,150000,2541183900,13930,13930,13930,13920,232
|
|
20230719,145900,2537952240,13930,13910,13930,13900,1208
|
|
20230719,145800,2521147060,13900,13900,13900,13900,247
|
|
20230719,145700,2517713760,13910,13910,13910,13900,813
|
|
20230719,145600,2506412840,13910,13920,13920,13910,68
|
|
20230719,145500,2505466550,13910,13920,13920,13910,69
|
|
20230719,145400,2504506220,13920,13920,13920,13920,99
|
|
20230719,145300,2503128140,13920,13930,13930,13920,1011
|
|
20230719,145200,2489053420,13930,13930,13940,13930,580
|
|
20230719,145100,2480974010,13920,13930,13930,13920,1401
|
|
20230719,145000,2461461630,13930,13940,13940,13930,125
|
|
20230719,144900,2459719180,13940,13900,13940,13900,866
|
|
20230719,144800,2447660380,13890,13880,13890,13870,566
|
|
20230719,144700,2439805610,13870,13860,13870,13860,1649
|
|
20230719,144600,2416935230,13870,13870,13870,13850,8
|
|
20230719,144500,2416824370,13840,13840,13860,13840,1865
|
|
20230719,144400,2391000570,13830,13830,13830,13820,568
|
|
20230719,144300,2383146040,13830,13840,13840,13820,601
|
|
20230719,144200,2374837300,13840,13840,13840,13840,18
|
|
20230719,144100,2374588180,13840,13820,13840,13820,9
|
|
20230719,144000,2374463780,13820,13790,13840,13790,3973
|
|
20230719,143900,2319623940,13790,13770,13790,13770,1207
|
|
20230719,143800,2302988210,13770,13780,13780,13770,107
|
|
20230719,143700,2301513810,13780,13780,13780,13780,2
|
|
20230719,143600,2301486250,13760,13750,13760,13740,573
|
|
20230719,143500,2293607840,13790,13790,13790,13790,0
|
|
20230719,143400,2293607840,13790,13760,13790,13740,701
|
|
20230719,143300,2283969750,13790,13770,13790,13760,426
|
|
20230719,143200,2278104670,13800,13770,13800,13770,17
|
|
20230719,143100,2277870280,13790,13790,13790,13790,465
|
|
20230719,143000,2271457930,13790,13790,13790,13760,3
|
|
20230719,142900,2271416590,13770,13780,13780,13770,167
|
|
20230719,142800,2269116950,13790,13790,13790,13790,0
|
|
20230719,142700,2269116950,13790,13780,13790,13780,215
|
|
20230719,142600,2266154100,13790,13790,13790,13790,0
|
|
20230719,142500,2266154100,13790,13790,13790,13790,1
|
|
20230719,142400,2266140310,13760,13770,13770,13760,500
|
|
20230719,142300,2259259630,13770,13780,13780,13770,190
|
|
20230719,142200,2256643280,13770,13770,13770,13770,127
|
|
20230719,142100,2254894490,13770,13770,13770,13730,221
|
|
20230719,142000,2251860080,13730,13770,13770,13730,1299
|
|
20230719,141900,2234018700,13770,13770,13770,13770,5
|
|
20230719,141800,2233949850,13760,13770,13790,13760,442
|
|
20230719,141700,2227866660,13790,13790,13790,13790,0
|
|
20230719,141600,2227866660,13790,13790,13790,13790,1
|
|
20230719,141500,2227852870,13770,13790,13800,13770,216
|
|
20230719,141400,2224878380,13790,13790,13790,13790,7
|
|
20230719,141300,2224781850,13800,13770,13800,13770,319
|
|
20230719,141200,2220389150,13790,13760,13790,13750,344
|
|
20230719,141100,2215656370,13760,13770,13770,13760,163
|
|
20230719,141000,2213412360,13780,13780,13780,13770,142
|
|
20230719,140900,2211457000,13770,13790,13790,13770,681
|
|
20230719,140800,2202075690,13800,13770,13800,13770,374
|
|
20230719,140700,2196921590,13780,13780,13780,13780,100
|
|
20230719,140600,2195543590,13800,13800,13810,13780,361
|
|
20230719,140500,2190561700,13810,13800,13810,13800,102
|
|
20230719,140400,2189153090,13810,13810,13810,13810,15
|
|
20230719,140300,2188945940,13810,13790,13810,13790,666
|
|
20230719,140200,2179757900,13790,13790,13790,13790,1
|
|
20230719,140100,2179744110,13780,13800,13800,13780,120
|
|
20230719,140000,2178089120,13800,13800,13800,13800,50
|
|
20230719,135900,2177399120,13800,13790,13800,13790,105
|
|
20230719,135800,2175951130,13790,13800,13800,13790,350
|
|
20230719,135700,2171124620,13800,13800,13800,13800,15
|
|
20230719,135600,2170917620,13800,13740,13800,13740,135
|
|
20230719,135500,2169062660,13730,13800,13800,13730,662
|
|
20230719,135400,2159954390,13790,13800,13800,13790,104
|
|
20230719,135300,2158520220,13790,13790,13790,13790,100
|
|
20230719,135200,2157141220,13780,13780,13780,13780,20
|
|
20230719,135100,2156865620,13780,13780,13780,13780,32
|
|
20230719,135000,2156424660,13780,13780,13780,13780,2
|
|
20230719,134900,2156397100,13740,13780,13780,13740,136
|
|
20230719,134800,2154526970,13740,13780,13780,13740,269
|
|
20230719,134700,2150830480,13740,13750,13750,13740,320
|
|
20230719,134600,2146433260,13740,13780,13780,13740,566
|
|
20230719,134500,2138645880,13730,13780,13780,13730,302
|
|
20230719,134400,2134496300,13760,13790,13790,13760,291
|
|
20230719,134300,2130487640,13790,13790,13790,13790,0
|
|
20230719,134200,2130487640,13790,13790,13790,13790,3
|
|
20230719,134100,2130446270,13790,13790,13790,13780,296
|
|
20230719,134000,2126367290,13790,13790,13790,13790,100
|
|
20230719,133900,2124988290,13790,13780,13790,13780,75
|
|
20230719,133800,2123954260,13780,13790,13790,13780,78
|
|
20230719,133700,2122879080,13800,13800,13800,13800,50
|
|
20230719,133600,2122189080,13800,13800,13800,13800,1
|
|
20230719,133500,2122175280,13800,13800,13800,13800,90
|
|
20230719,133400,2120933280,13800,13800,13800,13800,97
|
|
20230719,133300,2119594680,13800,13810,13810,13800,228
|
|
20230719,133200,2116448200,13810,13810,13810,13810,102
|
|
20230719,133100,2115039580,13810,13810,13810,13810,20
|
|
20230719,133000,2114763380,13810,13760,13810,13760,1812
|
|
20230719,132900,2089776200,13760,13760,13760,13760,100
|
|
20230719,132800,2088400200,13760,13760,13760,13760,132
|
|
20230719,132700,2086583880,13770,13760,13770,13760,183
|
|
20230719,132600,2084065790,13770,13770,13770,13770,177
|
|
20230719,132500,2081628500,13770,13770,13770,13770,223
|
|
20230719,132400,2078557790,13770,13710,13770,13710,523
|
|
20230719,132300,2071361280,13710,13740,13740,13710,500
|
|
20230719,132200,2064500060,13740,13740,13740,13740,0
|
|
20230719,132100,2064500060,13740,13750,13750,13740,119
|
|
20230719,132000,2062864990,13740,13750,13750,13740,619
|
|
20230719,131900,2054356070,13760,13760,13760,13760,60
|
|
20230719,131800,2053530470,13760,13760,13760,13760,0
|
|
20230719,131700,2053530470,13760,13760,13760,13760,1
|
|
20230719,131600,2053516710,13760,13760,13760,13760,0
|
|
20230719,131500,2053516710,13760,13760,13760,13760,0
|
|
20230719,131400,2053516710,13760,13750,13760,13740,332
|
|
20230719,131300,2048950570,13750,13740,13750,13740,206
|
|
20230719,131200,2046119150,13750,13750,13750,13750,1
|
|
20230719,131100,2046105400,13750,13770,13780,13720,1322
|
|
20230719,131000,2027941300,13800,13800,13800,13800,0
|
|
20230719,130900,2027941300,13800,13800,13800,13800,0
|
|
20230719,130800,2027941300,13800,13770,13800,13770,342
|
|
20230719,130700,2023231930,13800,13780,13800,13780,56
|
|
20230719,130600,2022460230,13800,13780,13800,13780,797
|
|
20230719,130500,2011470230,13780,13780,13780,13780,2
|
|
20230719,130400,2011442670,13790,13780,13790,13780,2
|
|
20230719,130300,2011415100,13780,13790,13790,13780,201
|
|
20230719,130200,2008644810,13790,13780,13790,13780,26
|
|
20230719,130100,2008286510,13780,13780,13780,13780,24
|
|
20230719,130000,2007955790,13790,13800,13800,13790,18
|
|
20230719,125900,2007707560,13750,13750,13750,13750,273
|
|
20230719,125800,2003953810,13800,13750,13800,13750,6
|
|
20230719,125700,2003871260,13800,13800,13800,13800,1
|
|
20230719,125600,2003857460,13800,13800,13800,13800,786
|
|
20230719,125500,1993010660,13800,13720,13800,13720,409
|
|
20230719,125400,1987394540,13760,13750,13810,13720,2530
|
|
20230719,125300,1952646330,13770,13790,13800,13770,1082
|
|
20230719,125200,1937725230,13770,13760,13780,13760,457
|
|
20230719,125100,1931434890,13760,13760,13760,13760,1
|
|
20230719,125000,1931421130,13790,13790,13790,13790,0
|
|
20230719,124900,1931421130,13790,13790,13790,13790,10
|
|
20230719,124800,1931283230,13760,13750,13760,13750,109
|
|
20230719,124700,1929783540,13750,13750,13750,13750,2
|
|
20230719,124600,1929756040,13720,13750,13750,13720,443
|
|
20230719,124500,1923674530,13750,13760,13760,13750,512
|
|
20230719,124400,1916634510,13760,13750,13760,13750,279
|
|
20230719,124300,1912798250,13750,13750,13750,13750,286
|
|
20230719,124200,1908865750,13740,13750,13750,13740,105
|
|
20230719,124100,1907423000,13750,13750,13750,13750,4
|
|
20230719,124000,1907368000,13740,13760,13760,13740,166
|
|
20230719,123900,1905086800,13760,13760,13760,13760,0
|
|
20230719,123800,1905086800,13760,13750,13760,13740,111
|
|
20230719,123700,1903561540,13760,13760,13760,13760,98
|
|
20230719,123600,1902213060,13760,13760,13760,13760,0
|
|
20230719,123500,1902213060,13760,13760,13760,13760,1
|
|
20230719,123400,1902199300,13760,13770,13770,13740,1194
|
|
20230719,123300,1885790060,13760,13790,13800,13760,718
|
|
20230719,123200,1875889180,13790,13790,13790,13790,205
|
|
20230719,123100,1873062230,13790,13760,13790,13750,781
|
|
20230719,123000,1862314110,13750,13760,13760,13750,2
|
|
20230719,122900,1862286600,13740,13720,13740,13710,404
|
|
20230719,122800,1856737010,13730,13730,13730,13730,21
|
|
20230719,122700,1856448680,13710,13730,13730,13700,152
|
|
20230719,122600,1854365780,13700,13720,13730,13700,898
|
|
20230719,122500,1842057400,13720,13720,13720,13720,134
|
|
20230719,122400,1840218920,13740,13720,13740,13710,297
|
|
20230719,122300,1836144620,13720,13740,13740,13720,129
|
|
20230719,122200,1834374380,13740,13740,13740,13740,34
|
|
20230719,122100,1833907220,13740,13740,13740,13740,57
|
|
20230719,122000,1833124040,13740,13740,13740,13720,322
|
|
20230719,121900,1828701420,13740,13760,13760,13740,2193
|
|
20230719,121800,1798565730,13780,13780,13780,13780,7
|
|
20230719,121700,1798469270,13780,13780,13780,13780,0
|
|
20230719,121600,1798469270,13780,13780,13780,13780,4
|
|
20230719,121500,1798414150,13780,13750,13780,13750,56
|
|
20230719,121400,1797644120,13740,13740,13740,13740,0
|
|
20230719,121300,1797644120,13740,13780,13780,13740,217
|
|
20230719,121200,1794659150,13790,13790,13790,13790,373
|
|
20230719,121100,1789515480,13800,13800,13800,13800,1
|
|
20230719,121000,1789501680,13760,13760,13760,13760,100
|
|
20230719,120900,1788125680,13760,13750,13760,13750,526
|
|
20230719,120800,1780889920,13750,13750,13750,13750,50
|
|
20230719,120700,1780202420,13760,13750,13760,13740,365
|
|
20230719,120600,1775184230,13730,13710,13730,13710,254
|
|
20230719,120500,1771698900,13710,13700,13710,13700,365
|
|
20230719,120400,1766698280,13700,13700,13700,13690,106
|
|
20230719,120300,1765246680,13700,13700,13700,13690,545
|
|
20230719,120200,1757785180,13700,13700,13710,13700,642
|
|
20230719,120100,1748989770,13700,13710,13710,13700,1188
|
|
20230719,120000,1732708500,13700,13730,13730,13700,228
|
|
20230719,115900,1729583100,13730,13720,13730,13680,7113
|
|
20230719,115800,1632150490,13720,13720,13720,13720,441
|
|
20230719,115700,1626099970,13720,13760,13760,13720,614
|
|
20230719,115600,1617675820,13730,13740,13760,13730,1105
|
|
20230719,115500,1602474730,13740,13740,13740,13730,59
|
|
20230719,115400,1601664570,13730,13740,13740,13730,599
|
|
20230719,115300,1593440170,13740,13730,13740,13720,1152
|
|
20230719,115200,1577626860,13740,13750,13750,13740,189
|
|
20230719,115100,1575029000,13750,13750,13750,13750,84
|
|
20230719,115000,1573874000,13760,13770,13770,13760,988
|
|
20230719,114900,1560269350,13760,13760,13770,13760,428
|
|
20230719,114800,1554379590,13770,13770,13770,13770,14
|
|
20230719,114700,1554186810,13770,13800,13800,13770,119
|
|
20230719,114600,1552546680,13810,13760,13810,13760,321
|
|
20230719,114500,1548126400,13760,13750,13760,13730,283
|
|
20230719,114400,1544235090,13750,13720,13750,13720,1573
|
|
20230719,114300,1522642980,13720,13740,13740,13720,1729
|
|
20230719,114200,1498911260,13740,13750,13760,13740,65
|
|
20230719,114100,1498017510,13750,13750,13750,13750,164
|
|
20230719,114000,1495762510,13760,13770,13770,13750,385
|
|
20230719,113900,1490465150,13780,13750,13780,13750,363
|
|
20230719,113800,1485468380,13750,13790,13790,13750,1623
|
|
20230719,113700,1463133360,13810,13800,13810,13800,120
|
|
20230719,113600,1461477350,13800,13810,13810,13800,51
|
|
20230719,113500,1460773540,13810,13810,13810,13810,0
|
|
20230719,113400,1460773540,13810,13810,13810,13810,346
|
|
20230719,113300,1455995280,13820,13790,13820,13790,362
|
|
20230719,113200,1451003270,13790,13790,13790,13790,58
|
|
20230719,113100,1450203450,13790,13820,13820,13790,1676
|
|
20230719,113000,1427074550,13820,13820,13820,13820,0
|
|
20230719,112900,1427074550,13820,13820,13820,13820,84
|
|
20230719,112800,1425913670,13830,13830,13830,13830,1
|
|
20230719,112700,1425899840,13830,13830,13830,13830,3
|
|
20230719,112600,1425858350,13830,13820,13830,13820,21
|
|
20230719,112500,1425568120,13840,13840,13840,13840,2
|
|
20230719,112400,1425540440,13840,13840,13840,13840,1
|
|
20230719,112300,1425526600,13840,13840,13840,13840,4
|
|
20230719,112200,1425471240,13810,13810,13810,13810,35
|
|
20230719,112100,1424987890,13810,13820,13820,13800,242
|
|
20230719,112000,1421645890,13810,13810,13810,13800,300
|
|
20230719,111900,1417503710,13800,13840,13840,13800,200
|
|
20230719,111800,1414742020,13840,13850,13850,13840,9
|
|
20230719,111700,1414617380,13860,13850,13860,13850,140
|
|
20230719,111600,1412678280,13870,13870,13870,13870,1
|
|
20230719,111500,1412664410,13850,13860,13870,13850,818
|
|
20230719,111400,1401320800,13860,13860,13870,13860,1090
|
|
20230719,111300,1386213380,13860,13850,13860,13850,253
|
|
20230719,111200,1382708270,13860,13850,13860,13850,136
|
|
20230719,111100,1380824650,13850,13870,13870,13810,402
|
|
20230719,111000,1375260420,13870,13840,13870,13840,327
|
|
20230719,110900,1370728840,13820,13810,13820,13800,376
|
|
20230719,110800,1365535670,13810,13820,13820,13810,523
|
|
20230719,110700,1358312940,13820,13810,13820,13810,102
|
|
20230719,110600,1356903800,13810,13820,13820,13810,72
|
|
20230719,110500,1355909110,13870,13880,13880,13870,87
|
|
20230719,110400,1354702370,13880,13810,13890,13810,619
|
|
20230719,110300,1346150330,13810,13830,13830,13810,331
|
|
20230719,110200,1341575550,13840,13840,13840,13840,16
|
|
20230719,110100,1341354110,13840,13890,13890,13840,28
|
|
20230719,110000,1340966540,13880,13880,13880,13880,52
|
|
20230719,105900,1340244780,13880,13830,13880,13830,481
|
|
20230719,105800,1333592500,13830,13880,13880,13830,133
|
|
20230719,105700,1331751910,13900,13900,13900,13830,85
|
|
20230719,105600,1330573910,13900,13820,13920,13820,1166
|
|
20230719,105500,1314377310,13820,13840,13880,13810,704
|
|
20230719,105400,1304641870,13850,13870,13870,13850,374
|
|
20230719,105300,1299457530,13880,13870,13880,13870,173
|
|
20230719,105200,1297056390,13880,13880,13880,13880,50
|
|
20230719,105100,1296362390,13880,13880,13880,13880,68
|
|
20230719,105000,1295418550,13880,13890,13890,13880,569
|
|
20230719,104900,1287515780,13880,13890,13890,13880,97
|
|
20230719,104800,1286168730,13890,13870,13890,13870,166
|
|
20230719,104700,1283865670,13880,13880,13880,13880,28
|
|
20230719,104600,1283477030,13880,13880,13880,13880,53
|
|
20230719,104500,1282741390,13890,13880,13890,13880,46
|
|
20230719,104400,1282102900,13890,13840,13890,13840,58
|
|
20230719,104300,1281300130,13840,13900,13910,13830,56
|
|
20230719,104200,1280525260,13900,13900,13910,13900,165
|
|
20230719,104100,1278231740,13920,13810,13920,13750,2911
|
|
20230719,104000,1238058820,13780,13780,13780,13750,362
|
|
20230719,103900,1233071280,13810,13810,13810,13790,412
|
|
20230719,103800,1227389320,13820,13770,13820,13730,759
|
|
20230719,103700,1216956900,13820,13800,13820,13750,1484
|
|
20230719,103600,1196508540,13800,13800,13800,13790,608
|
|
20230719,103500,1188121400,13810,13810,13810,13810,50
|
|
20230719,103400,1187430900,13820,13800,13820,13790,686
|
|
20230719,103300,1177961480,13800,13810,13820,13790,1105
|
|
20230719,103200,1162718500,13810,13790,13820,13790,680
|
|
20230719,103100,1153333460,13820,13790,13820,13790,660
|
|
20230719,103000,1144230040,13830,13780,13830,13780,830
|
|
20230719,102900,1132784710,13780,13810,13810,13780,1394
|
|
20230719,102800,1113556860,13810,13800,13810,13800,2178
|
|
20230719,102700,1083499020,13810,13820,13820,13800,562
|
|
20230719,102600,1075740270,13820,13830,13830,13820,120
|
|
20230719,102500,1074081470,13830,13840,13840,13820,529
|
|
20230719,102400,1066768420,13850,13880,13880,13840,554
|
|
20230719,102300,1059093570,13890,13890,13890,13890,160
|
|
20230719,102200,1056871170,13930,13930,13930,13930,1
|
|
20230719,102100,1056857240,13930,13870,13930,13870,602
|
|
20230719,102000,1048499590,13870,13870,13870,13870,36
|
|
20230719,101900,1048000270,13870,13850,13870,13850,419
|
|
20230719,101800,1042195780,13850,13850,13850,13850,69
|
|
20230719,101700,1041240130,13850,13850,13860,13850,442
|
|
20230719,101600,1035118080,13850,13850,13860,13850,39
|
|
20230719,101500,1034577730,13880,13860,13880,13850,273
|
|
20230719,101400,1030792930,13860,13880,13890,13860,172
|
|
20230719,101300,1028407060,13880,13900,13900,13880,154
|
|
20230719,101200,1026267000,13900,13910,13910,13900,146
|
|
20230719,101100,1024237330,13910,13910,13910,13910,81
|
|
20230719,101000,1023110620,13920,13940,13940,13920,108
|
|
20230719,100900,1021607160,13940,13950,13950,13920,249
|
|
20230719,100800,1018137060,13940,13940,13950,13940,83
|
|
20230719,100700,1016979610,13930,13940,13940,13930,64
|
|
20230719,100600,1016087770,13930,13950,13950,13930,87
|
|
20230719,100500,1014874320,13970,13970,13970,13970,4
|
|
20230719,100400,1014818440,13920,13950,13970,13920,744
|
|
20230719,100300,1004457090,13950,13950,13980,13950,47
|
|
20230719,100200,1003800750,13950,13940,13950,13940,82
|
|
20230719,100100,1002657470,13940,13940,13940,13940,62
|
|
20230719,100000,1001793190,13920,13930,13980,13920,171
|
|
20230719,095900,999412560,13970,13940,13990,13940,1027
|
|
20230719,095800,985073880,13900,13940,13940,13900,184
|
|
20230719,095700,982513610,13970,13940,13970,13940,2
|
|
20230719,095600,982485700,13900,13950,13950,13900,1387
|
|
20230719,095500,963170960,13970,13970,13970,13970,6
|
|
20230719,095400,963087140,13970,13970,13970,13930,2561
|
|
20230719,095300,927372430,13980,13970,13980,13950,267
|
|
20230719,095200,923643970,13990,13960,13990,13950,53
|
|
20230719,095100,922903180,13990,13970,13990,13950,223
|
|
20230719,095000,919789570,13950,13990,13990,13950,312
|
|
20230719,094900,915432860,13970,13980,13990,13970,375
|
|
20230719,094800,910190350,13980,13980,13980,13980,0
|
|
20230719,094700,910190350,13980,13990,13990,13970,52
|
|
20230719,094600,909463540,13990,13970,13990,13970,293
|
|
20230719,094500,905368100,13970,14030,14030,13970,584
|
|
20230719,094400,897200600,14030,14020,14040,13990,322
|
|
20230719,094300,892685770,14020,14030,14030,14020,301
|
|
20230719,094200,888464170,14030,14010,14030,14010,1050
|
|
20230719,094100,873745310,14010,13970,14010,13970,523
|
|
20230719,094000,866435000,13970,13960,13970,13960,51
|
|
20230719,093900,865722630,13970,14010,14020,13970,688
|
|
20230719,093800,856089830,14020,14000,14030,14000,350
|
|
20230719,093700,851189690,14000,14020,14030,13990,2391
|
|
20230719,093600,817714340,14020,13980,14020,13980,2465
|
|
20230719,093500,783224870,13980,13970,13980,13970,201
|
|
20230719,093400,780415880,13970,13980,13990,13960,468
|
|
20230719,093300,773876200,13990,14000,14000,13980,245
|
|
20230719,093200,770448440,14000,13990,14000,13980,857
|
|
20230719,093100,758460890,14000,13930,14000,13930,2757
|
|
20230719,093000,719982390,13920,13870,13920,13860,1847
|
|
20230719,092900,694328060,13870,13850,13870,13850,1142
|
|
20230719,092800,678504360,13840,13850,13850,13840,166
|
|
20230719,092700,676205480,13860,13850,13860,13820,511
|
|
20230719,092600,669136510,13860,13850,13870,13850,535
|
|
20230719,092500,661718030,13850,13850,13880,13850,176
|
|
20230719,092400,659277790,13850,13840,13880,13830,316
|
|
20230719,092300,654905510,13840,13760,13840,13740,1802
|
|
20230719,092200,630076210,13760,13720,13760,13720,419
|
|
20230719,092100,624314990,13760,13700,13760,13700,1316
|
|
20230719,092000,606280350,13710,13680,13760,13680,6706
|
|
20230719,091900,514280420,13680,13690,13690,13680,778
|
|
20230719,091800,503634860,13690,13680,13710,13680,1532
|
|
20230719,091700,482662760,13690,13770,13770,13690,4569
|
|
20230719,091600,420037080,13740,13750,13780,13740,645
|
|
20230719,091500,411167160,13750,13750,13750,13740,2152
|
|
20230719,091400,381590710,13750,13780,13790,13740,2644
|
|
20230719,091300,345222940,13780,13840,13840,13780,1194
|
|
20230719,091200,328755980,13840,13800,13840,13790,2177
|
|
20230719,091100,298719340,13800,13820,13820,13800,2115
|
|
20230719,091000,269516700,13840,13850,13850,13840,965
|
|
20230719,090900,256154840,13850,13860,13860,13840,128
|
|
20230719,090800,254382450,13860,13840,13900,13810,928
|
|
20230719,090700,241546810,13830,13840,13840,13810,887
|
|
20230719,090600,229279110,13840,13880,13900,13840,2819
|
|
20230719,090500,190200720,13880,13940,13940,13880,4579
|
|
20230719,090400,126498090,13920,13910,13950,13910,687
|
|
20230719,090300,116932580,13920,13950,13950,13910,2701
|
|
20230719,090200,79333160,13940,13960,13960,13930,555
|
|
20230719,090100,71594280,13960,13950,14000,13930,1594
|
|
20230719,090000,49348840,13980,13990,14000,13920,3528
|