651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,194800,1427276260,5900,5900,5900,5900,1768
|
|
20230719,194700,1427276260,5900,5900,5900,5900,0
|
|
20230719,194600,1427276260,5900,5900,5900,5900,0
|
|
20230719,194500,1427276260,5900,5900,5900,5900,0
|
|
20230719,194400,1427276260,5900,5900,5900,5900,0
|
|
20230719,194300,1427276260,5900,5900,5900,5900,0
|
|
20230719,194200,1427276260,5900,5900,5900,5900,0
|
|
20230719,194100,1427276260,5900,5900,5900,5900,0
|
|
20230719,194000,1427276260,5900,5900,5900,5900,0
|
|
20230719,193900,1427276260,5900,5900,5900,5900,0
|
|
20230719,193800,1427276260,5900,5900,5900,5900,0
|
|
20230719,193700,1427276260,5900,5900,5900,5900,0
|
|
20230719,193600,1427276260,5900,5900,5900,5900,0
|
|
20230719,193500,1427276260,5900,5900,5900,5900,0
|
|
20230719,193400,1427276260,5900,5900,5900,5900,0
|
|
20230719,193300,1427276260,5900,5900,5900,5900,0
|
|
20230719,193200,1427276260,5900,5900,5900,5900,0
|
|
20230719,193100,1427276260,5900,5900,5900,5900,0
|
|
20230719,193000,1427276260,5900,5900,5900,5900,0
|
|
20230719,192900,1427276260,5900,5900,5900,5900,0
|
|
20230719,192800,1427276260,5900,5900,5900,5900,0
|
|
20230719,192700,1427276260,5900,5900,5900,5900,0
|
|
20230719,192600,1427276260,5900,5900,5900,5900,0
|
|
20230719,192500,1427276260,5900,5900,5900,5900,0
|
|
20230719,192400,1427276260,5900,5900,5900,5900,0
|
|
20230719,192300,1427276260,5900,5900,5900,5900,0
|
|
20230719,192200,1427276260,5900,5900,5900,5900,0
|
|
20230719,192100,1427276260,5900,5900,5900,5900,0
|
|
20230719,192000,1427276260,5900,5900,5900,5900,0
|
|
20230719,191900,1427276260,5900,5900,5900,5900,0
|
|
20230719,191800,1427276260,5900,5900,5900,5900,1768
|
|
20230719,191700,1427276260,5900,5900,5900,5900,0
|
|
20230719,191600,1427276260,5900,5900,5900,5900,0
|
|
20230719,191500,1427276260,5900,5900,5900,5900,0
|
|
20230719,191400,1427276260,5900,5900,5900,5900,0
|
|
20230719,191300,1427276260,5900,5900,5900,5900,0
|
|
20230719,191200,1427276260,5900,5900,5900,5900,0
|
|
20230719,191100,1427276260,5900,5900,5900,5900,0
|
|
20230719,191000,1427276260,5900,5900,5900,5900,0
|
|
20230719,190900,1427276260,5900,5900,5900,5900,0
|
|
20230719,190800,1427276260,5900,5900,5900,5900,0
|
|
20230719,190700,1427276260,5900,5900,5900,5900,0
|
|
20230719,190600,1427276260,5900,5900,5900,5900,0
|
|
20230719,190500,1427276260,5900,5900,5900,5900,0
|
|
20230719,190400,1427276260,5900,5900,5900,5900,0
|
|
20230719,190300,1427276260,5900,5900,5900,5900,0
|
|
20230719,190200,1427276260,5900,5900,5900,5900,0
|
|
20230719,190100,1427276260,5900,5900,5900,5900,0
|
|
20230719,190000,1427276260,5900,5900,5900,5900,0
|
|
20230719,185900,1427276260,5900,5900,5900,5900,0
|
|
20230719,185800,1427276260,5900,5900,5900,5900,0
|
|
20230719,185700,1427276260,5900,5900,5900,5900,0
|
|
20230719,185600,1427276260,5900,5900,5900,5900,0
|
|
20230719,185500,1427276260,5900,5900,5900,5900,0
|
|
20230719,185400,1427276260,5900,5900,5900,5900,0
|
|
20230719,185300,1427276260,5900,5900,5900,5900,0
|
|
20230719,185200,1427276260,5900,5900,5900,5900,0
|
|
20230719,185100,1427276260,5900,5900,5900,5900,0
|
|
20230719,185000,1427276260,5900,5900,5900,5900,0
|
|
20230719,184900,1427276260,5900,5900,5900,5900,0
|
|
20230719,184800,1427276260,5900,5900,5900,5900,1768
|
|
20230719,184700,1427276260,5900,5900,5900,5900,0
|
|
20230719,184600,1427276260,5900,5900,5900,5900,0
|
|
20230719,184500,1427276260,5900,5900,5900,5900,0
|
|
20230719,184400,1427276260,5900,5900,5900,5900,0
|
|
20230719,184300,1427276260,5900,5900,5900,5900,0
|
|
20230719,184200,1427276260,5900,5900,5900,5900,0
|
|
20230719,184100,1427276260,5900,5900,5900,5900,0
|
|
20230719,184000,1427276260,5900,5900,5900,5900,0
|
|
20230719,183900,1427276260,5900,5900,5900,5900,0
|
|
20230719,183800,1427276260,5900,5900,5900,5900,0
|
|
20230719,183700,1427276260,5900,5900,5900,5900,0
|
|
20230719,183600,1427276260,5900,5900,5900,5900,0
|
|
20230719,183500,1427276260,5900,5900,5900,5900,0
|
|
20230719,183400,1427276260,5900,5900,5900,5900,0
|
|
20230719,183300,1427276260,5900,5900,5900,5900,0
|
|
20230719,183200,1427276260,5900,5900,5900,5900,0
|
|
20230719,183100,1427276260,5900,5900,5900,5900,0
|
|
20230719,183000,1427276260,5900,5900,5900,5900,0
|
|
20230719,182900,1427276260,5900,5900,5900,5900,0
|
|
20230719,182800,1427276260,5900,5900,5900,5900,0
|
|
20230719,182700,1427276260,5900,5900,5900,5900,0
|
|
20230719,182600,1427276260,5900,5900,5900,5900,0
|
|
20230719,182500,1427276260,5900,5900,5900,5900,0
|
|
20230719,182400,1427276260,5900,5900,5900,5900,0
|
|
20230719,182300,1427276260,5900,5900,5900,5900,0
|
|
20230719,182200,1427276260,5900,5900,5900,5900,0
|
|
20230719,182100,1427276260,5900,5900,5900,5900,0
|
|
20230719,182000,1427276260,5900,5900,5900,5900,0
|
|
20230719,181900,1427276260,5900,5900,5900,5900,0
|
|
20230719,181800,1427276260,5900,5900,5900,5900,1768
|
|
20230719,181700,1427276260,5900,5900,5900,5900,0
|
|
20230719,181600,1427276260,5900,5900,5900,5900,0
|
|
20230719,181500,1427276260,5900,5900,5900,5900,0
|
|
20230719,181400,1427276260,5900,5900,5900,5900,0
|
|
20230719,181300,1427276260,5900,5900,5900,5900,0
|
|
20230719,181200,1427276260,5900,5900,5900,5900,0
|
|
20230719,181100,1427276260,5900,5900,5900,5900,0
|
|
20230719,181000,1427276260,5900,5900,5900,5900,0
|
|
20230719,180900,1427276260,5900,5900,5900,5900,0
|
|
20230719,180800,1427276260,5900,5900,5900,5900,0
|
|
20230719,180700,1427276260,5900,5900,5900,5900,0
|
|
20230719,180600,1427276260,5900,5900,5900,5900,0
|
|
20230719,180500,1427276260,5900,5900,5900,5900,0
|
|
20230719,180400,1427276260,5900,5900,5900,5900,0
|
|
20230719,180300,1427276260,5900,5900,5900,5900,0
|
|
20230719,180200,1427276260,5900,5900,5900,5900,0
|
|
20230719,180100,1427276260,5900,5900,5900,5900,0
|
|
20230719,180000,1427276260,5900,5900,5900,5900,0
|
|
20230719,175900,1427276260,5900,5900,5900,5900,0
|
|
20230719,175800,1427276260,5900,5900,5900,5900,0
|
|
20230719,175700,1427276260,5900,5900,5900,5900,0
|
|
20230719,175600,1427276260,5900,5900,5900,5900,0
|
|
20230719,175500,1427276260,5900,5900,5900,5900,0
|
|
20230719,175400,1427276260,5900,5900,5900,5900,0
|
|
20230719,175300,1427276260,5900,5900,5900,5900,0
|
|
20230719,175200,1427276260,5900,5900,5900,5900,0
|
|
20230719,175100,1427276260,5900,5900,5900,5900,0
|
|
20230719,175000,1427276260,5900,5900,5900,5900,0
|
|
20230719,174900,1427276260,5900,5900,5900,5900,0
|
|
20230719,174800,1427276260,5900,5900,5900,5900,1768
|
|
20230719,174700,1427276260,5900,5900,5900,5900,0
|
|
20230719,174600,1427276260,5900,5900,5900,5900,0
|
|
20230719,174500,1427276260,5900,5900,5900,5900,0
|
|
20230719,174400,1427276260,5900,5900,5900,5900,0
|
|
20230719,174300,1427276260,5900,5900,5900,5900,0
|
|
20230719,174200,1427276260,5900,5900,5900,5900,0
|
|
20230719,174100,1427276260,5900,5900,5900,5900,0
|
|
20230719,174000,1427276260,5900,5900,5900,5900,0
|
|
20230719,173900,1427276260,5900,5900,5900,5900,0
|
|
20230719,173800,1427276260,5900,5900,5900,5900,0
|
|
20230719,173700,1427276260,5900,5900,5900,5900,0
|
|
20230719,173600,1427276260,5900,5900,5900,5900,0
|
|
20230719,173500,1427276260,5900,5900,5900,5900,0
|
|
20230719,173400,1427276260,5900,5900,5900,5900,0
|
|
20230719,173300,1427276260,5900,5900,5900,5900,0
|
|
20230719,173200,1427276260,5900,5900,5900,5900,0
|
|
20230719,173100,1427276260,5900,5900,5900,5900,0
|
|
20230719,173000,1427276260,5900,5900,5900,5900,0
|
|
20230719,172900,1427276260,5900,5900,5900,5900,0
|
|
20230719,172800,1427276260,5900,5900,5900,5900,0
|
|
20230719,172700,1427276260,5900,5900,5900,5900,0
|
|
20230719,172600,1427276260,5900,5900,5900,5900,0
|
|
20230719,172500,1427276260,5900,5900,5900,5900,0
|
|
20230719,172400,1427276260,5900,5900,5900,5900,0
|
|
20230719,172300,1427276260,5900,5900,5900,5900,0
|
|
20230719,172200,1427276260,5900,5900,5900,5900,0
|
|
20230719,172100,1427276260,5900,5900,5900,5900,0
|
|
20230719,172000,1427276260,5900,5900,5900,5900,0
|
|
20230719,171900,1427276260,5900,5900,5900,5900,0
|
|
20230719,171800,1427276260,5900,5900,5900,5900,1768
|
|
20230719,171700,1427276260,5900,5900,5900,5900,0
|
|
20230719,171600,1427276260,5900,5900,5900,5900,0
|
|
20230719,171500,1427276260,5900,5900,5900,5900,0
|
|
20230719,171400,1427276260,5900,5900,5900,5900,0
|
|
20230719,171300,1427276260,5900,5900,5900,5900,0
|
|
20230719,171200,1427276260,5900,5900,5900,5900,0
|
|
20230719,171100,1427276260,5900,5900,5900,5900,0
|
|
20230719,171000,1427276260,5900,5900,5900,5900,0
|
|
20230719,170900,1427276260,5900,5900,5900,5900,0
|
|
20230719,170800,1427276260,5900,5900,5900,5900,0
|
|
20230719,170700,1427276260,5900,5900,5900,5900,0
|
|
20230719,170600,1427276260,5900,5900,5900,5900,0
|
|
20230719,170500,1427276260,5900,5900,5900,5900,0
|
|
20230719,170400,1427276260,5900,5900,5900,5900,0
|
|
20230719,170300,1427276260,5900,5900,5900,5900,0
|
|
20230719,170200,1427276260,5900,5900,5900,5900,0
|
|
20230719,170100,1427276260,5900,5900,5900,5900,0
|
|
20230719,170000,1427276260,5900,5900,5900,5900,0
|
|
20230719,165900,1427276260,5900,5900,5900,5900,0
|
|
20230719,165800,1427276260,5900,5900,5900,5900,0
|
|
20230719,165700,1427276260,5900,5900,5900,5900,0
|
|
20230719,165600,1427276260,5900,5900,5900,5900,0
|
|
20230719,165500,1427276260,5900,5900,5900,5900,0
|
|
20230719,165400,1427276260,5900,5900,5900,5900,0
|
|
20230719,165300,1427276260,5900,5900,5900,5900,0
|
|
20230719,165200,1427276260,5900,5900,5900,5900,0
|
|
20230719,165100,1427276260,5900,5900,5900,5900,0
|
|
20230719,165000,1427276260,5900,5900,5900,5900,0
|
|
20230719,164900,1427276260,5900,5900,5900,5900,0
|
|
20230719,164800,1427276260,5900,5900,5900,5900,1768
|
|
20230719,164700,1427276260,5900,5900,5900,5900,0
|
|
20230719,164600,1427276260,5900,5900,5900,5900,0
|
|
20230719,164500,1427276260,5900,5900,5900,5900,0
|
|
20230719,164400,1427276260,5900,5900,5900,5900,0
|
|
20230719,164300,1427276260,5900,5900,5900,5900,0
|
|
20230719,164200,1427276260,5900,5900,5900,5900,0
|
|
20230719,164100,1427276260,5900,5900,5900,5900,0
|
|
20230719,164000,1427276260,5900,5900,5900,5900,0
|
|
20230719,163900,1427276260,5900,5900,5900,5900,0
|
|
20230719,163800,1427276260,5900,5900,5900,5900,0
|
|
20230719,163700,1427276260,5900,5900,5900,5900,0
|
|
20230719,163600,1427276260,5900,5900,5900,5900,0
|
|
20230719,163500,1427276260,5900,5900,5900,5900,0
|
|
20230719,163400,1427276260,5900,5900,5900,5900,0
|
|
20230719,163300,1427276260,5900,5900,5900,5900,0
|
|
20230719,163200,1427276260,5900,5900,5900,5900,0
|
|
20230719,163100,1427276260,5900,5900,5900,5900,0
|
|
20230719,163000,1427276260,5900,5900,5900,5900,0
|
|
20230719,162900,1427276260,5900,5900,5900,5900,0
|
|
20230719,162800,1427276260,5900,5900,5900,5900,0
|
|
20230719,162700,1427276260,5900,5900,5900,5900,0
|
|
20230719,162600,1427276260,5900,5900,5900,5900,0
|
|
20230719,162500,1427276260,5900,5900,5900,5900,0
|
|
20230719,162400,1427276260,5900,5900,5900,5900,0
|
|
20230719,162300,1427276260,5900,5900,5900,5900,0
|
|
20230719,162200,1427276260,5900,5900,5900,5900,0
|
|
20230719,162100,1427276260,5900,5900,5900,5900,0
|
|
20230719,162000,1427276260,5900,5900,5900,5900,0
|
|
20230719,161900,1427276260,5900,5900,5900,5900,0
|
|
20230719,161800,1427276260,5900,5900,5900,5900,1768
|
|
20230719,161700,1427276260,5900,5900,5900,5900,0
|
|
20230719,161600,1427276260,5900,5900,5900,5900,0
|
|
20230719,161500,1427276260,5900,5900,5900,5900,0
|
|
20230719,161400,1427276260,5900,5900,5900,5900,0
|
|
20230719,161300,1427276260,5900,5900,5900,5900,0
|
|
20230719,161200,1427276260,5900,5900,5900,5900,0
|
|
20230719,161100,1427276260,5900,5900,5900,5900,0
|
|
20230719,161000,1427276260,5900,5900,5900,5900,0
|
|
20230719,160900,1427276260,5900,5900,5900,5900,0
|
|
20230719,160800,1427276260,5900,5900,5900,5900,0
|
|
20230719,160700,1427276260,5900,5900,5900,5900,0
|
|
20230719,160600,1427276260,5900,5900,5900,5900,0
|
|
20230719,160500,1427276260,5900,5900,5900,5900,0
|
|
20230719,160400,1427276260,5900,5900,5900,5900,0
|
|
20230719,160300,1427276260,5900,5900,5900,5900,0
|
|
20230719,160200,1427276260,5900,5900,5900,5900,0
|
|
20230719,160100,1427276260,5900,5900,5900,5900,0
|
|
20230719,160000,1427276260,5900,5900,5900,5900,0
|
|
20230719,155900,1427276260,5900,5900,5900,5900,0
|
|
20230719,155800,1427276260,5900,5900,5900,5900,0
|
|
20230719,155700,1427276260,5900,5900,5900,5900,0
|
|
20230719,155600,1427276260,5900,5900,5900,5900,0
|
|
20230719,155500,1427276260,5900,5900,5900,5900,0
|
|
20230719,155400,1427276260,5900,5900,5900,5900,0
|
|
20230719,155300,1427276260,5900,5900,5900,5900,0
|
|
20230719,155200,1427276260,5900,5900,5900,5900,0
|
|
20230719,155100,1427276260,5900,5900,5900,5900,0
|
|
20230719,155000,1427276260,5900,5900,5900,5900,0
|
|
20230719,154900,1427276260,5900,5900,5900,5900,0
|
|
20230719,154800,1427276260,5900,5900,5900,5900,1768
|
|
20230719,154700,1427276260,5900,5900,5900,5900,0
|
|
20230719,154600,1427276260,5900,5900,5900,5900,0
|
|
20230719,154500,1427276260,5900,5900,5900,5900,0
|
|
20230719,154400,1427276260,5900,5900,5900,5900,0
|
|
20230719,154300,1427276260,5900,5900,5900,5900,0
|
|
20230719,154200,1427276260,5900,5900,5900,5900,0
|
|
20230719,154100,1427276260,5900,5900,5900,5900,0
|
|
20230719,154000,1427276260,5900,5900,5900,5900,0
|
|
20230719,153900,1427276260,5900,5900,5900,5900,0
|
|
20230719,153800,1427276260,5900,5900,5900,5900,0
|
|
20230719,153700,1427276260,5900,5900,5900,5900,0
|
|
20230719,153600,1427276260,5900,5900,5900,5900,0
|
|
20230719,153500,1427276260,5900,5900,5900,5900,0
|
|
20230719,153400,1427276260,5900,5900,5900,5900,0
|
|
20230719,153300,1427276260,5900,5900,5900,5900,0
|
|
20230719,153200,1427276260,5900,5900,5900,5900,0
|
|
20230719,153100,1427276260,5900,5900,5900,5900,0
|
|
20230719,153000,1427276260,5900,5900,5900,5900,1768
|
|
20230719,152900,1416845060,5970,5970,5970,5970,0
|
|
20230719,152800,1416845060,5970,5970,5970,5970,0
|
|
20230719,152700,1416845060,5970,5970,5970,5970,0
|
|
20230719,152600,1416845060,5970,5970,5970,5970,0
|
|
20230719,152500,1416845060,5970,5970,5970,5970,0
|
|
20230719,152400,1416845060,5970,5970,5970,5970,0
|
|
20230719,152300,1416845060,5970,5970,5970,5970,0
|
|
20230719,152200,1416845060,5970,5970,5970,5970,0
|
|
20230719,152100,1416845060,5970,5970,5970,5970,0
|
|
20230719,152000,1416845060,5970,5970,5970,5970,0
|
|
20230719,151900,1416845060,5970,5910,5970,5900,1203
|
|
20230719,151800,1409731990,5910,5910,5920,5910,171
|
|
20230719,151700,1408721200,5910,5920,5920,5910,190
|
|
20230719,151600,1407597640,5920,5900,5930,5900,186
|
|
20230719,151500,1406497570,5900,5900,5930,5900,208
|
|
20230719,151400,1405270050,5930,5950,5950,5900,16546
|
|
20230719,151300,1307270400,5940,5970,5970,5930,1755
|
|
20230719,151200,1296836710,5980,5980,5980,5980,0
|
|
20230719,151100,1296836710,5980,5980,5980,5980,0
|
|
20230719,151000,1296836710,5980,5990,5990,5980,20
|
|
20230719,150900,1296717030,5990,5970,6050,5970,13691
|
|
20230719,150800,1214636050,5970,5970,5970,5970,8
|
|
20230719,150700,1214588290,5970,5960,5970,5960,1097
|
|
20230719,150600,1208040000,5970,5970,5970,5970,18
|
|
20230719,150500,1207932540,5970,5970,5970,5970,1570
|
|
20230719,150400,1198559640,5960,5970,5970,5960,135
|
|
20230719,150300,1197754690,5970,5950,5970,5950,10399
|
|
20230719,150200,1135773830,5950,5960,5960,5950,2276
|
|
20230719,150100,1122230200,5960,5960,5960,5950,41
|
|
20230719,150000,1121986040,5950,5950,5950,5950,1993
|
|
20230719,145900,1110127690,5960,5960,5960,5960,40
|
|
20230719,145800,1109889290,5960,5960,5960,5960,50
|
|
20230719,145700,1109591290,5960,5950,5960,5950,272
|
|
20230719,145600,1107972670,5950,5960,5960,5950,2218
|
|
20230719,145500,1094775270,5950,5960,5960,5950,613
|
|
20230719,145400,1091122790,5960,5970,5970,5960,2506
|
|
20230719,145300,1076186190,5970,5960,5980,5960,1559
|
|
20230719,145200,1066884360,5970,5960,5980,5960,4656
|
|
20230719,145100,1039112490,5960,5940,5960,5940,5230
|
|
20230719,145000,1008026320,5930,5940,5940,5930,20
|
|
20230719,144900,1007907620,5940,5930,5940,5930,1266
|
|
20230719,144800,1000399670,5930,5930,5930,5930,150
|
|
20230719,144700,999510170,5930,5930,5930,5930,0
|
|
20230719,144600,999510170,5930,5930,5930,5930,101
|
|
20230719,144500,998911240,5930,5930,5930,5930,31
|
|
20230719,144400,998727410,5930,5930,5930,5930,1016
|
|
20230719,144300,992702530,5930,5930,5930,5930,0
|
|
20230719,144200,992702530,5930,5930,5930,5930,0
|
|
20230719,144100,992702530,5930,5930,5930,5930,103
|
|
20230719,144000,992091740,5940,5940,5940,5940,0
|
|
20230719,143900,992091740,5940,5930,5940,5930,114
|
|
20230719,143800,991414720,5930,5930,5930,5930,10
|
|
20230719,143700,991355420,5930,5930,5930,5930,29
|
|
20230719,143600,991183450,5930,5930,5930,5930,5
|
|
20230719,143500,991153800,5940,5940,5940,5940,0
|
|
20230719,143400,991153800,5940,5940,5940,5940,0
|
|
20230719,143300,991153800,5940,5940,5940,5940,10
|
|
20230719,143200,991094400,5930,5930,5930,5930,469
|
|
20230719,143100,988313230,5930,5930,5930,5930,0
|
|
20230719,143000,988313230,5930,5930,5930,5930,0
|
|
20230719,142900,988313230,5930,5930,5930,5930,1236
|
|
20230719,142800,980983750,5940,5940,5940,5940,0
|
|
20230719,142700,980983750,5940,5940,5940,5940,0
|
|
20230719,142600,980983750,5940,5940,5940,5940,35
|
|
20230719,142500,980775850,5930,5930,5930,5930,0
|
|
20230719,142400,980775850,5930,5930,5930,5930,0
|
|
20230719,142300,980775850,5930,5930,5930,5930,8
|
|
20230719,142200,980728410,5930,5930,5930,5930,677
|
|
20230719,142100,976713800,5930,5930,5930,5930,918
|
|
20230719,142000,971270060,5920,5920,5920,5920,0
|
|
20230719,141900,971270060,5920,5920,5920,5920,0
|
|
20230719,141800,971270060,5920,5920,5920,5920,1001
|
|
20230719,141700,965344140,5920,5930,5930,5920,2280
|
|
20230719,141600,951832450,5930,5930,5930,5930,0
|
|
20230719,141500,951832450,5930,5930,5930,5930,0
|
|
20230719,141400,951832450,5930,5930,5930,5930,2143
|
|
20230719,141300,939124460,5930,5930,5930,5930,0
|
|
20230719,141200,939124460,5930,5930,5930,5930,6
|
|
20230719,141100,939088880,5930,5930,5930,5930,10
|
|
20230719,141000,939029580,5930,5930,5930,5930,1080
|
|
20230719,140900,932625180,5940,5940,5940,5940,3529
|
|
20230719,140800,911662920,5940,5940,5940,5940,0
|
|
20230719,140700,911662920,5940,5950,5950,5940,11
|
|
20230719,140600,911597570,5940,5940,5940,5940,99
|
|
20230719,140500,911009510,5940,5940,5940,5940,0
|
|
20230719,140400,911009510,5940,5950,5950,5940,11
|
|
20230719,140300,910944160,5950,5950,5950,5950,50
|
|
20230719,140200,910646660,5940,5940,5940,5940,2183
|
|
20230719,140100,897679640,5950,5960,5960,5950,2983
|
|
20230719,140000,879929790,5950,5950,5950,5950,3349
|
|
20230719,135900,860003240,5960,5960,5960,5960,20
|
|
20230719,135800,859884040,5960,5960,5960,5960,0
|
|
20230719,135700,859884040,5960,5960,5960,5960,0
|
|
20230719,135600,859884040,5960,5960,5960,5960,2057
|
|
20230719,135500,847624320,5950,5950,5950,5950,3471
|
|
20230719,135400,826971870,5960,5960,5960,5960,0
|
|
20230719,135300,826971870,5960,5960,5960,5960,395
|
|
20230719,135200,824617670,5960,5960,5960,5960,380
|
|
20230719,135100,822352870,5960,5960,5960,5960,1881
|
|
20230719,135000,811142110,5960,5950,5960,5950,191
|
|
20230719,134900,810005650,5960,5950,5960,5950,16
|
|
20230719,134800,809910400,5950,5950,5950,5950,9
|
|
20230719,134700,809856850,5950,5950,5950,5950,30
|
|
20230719,134600,809678350,5950,5950,5950,5950,238
|
|
20230719,134500,808262250,5950,5950,5950,5950,111
|
|
20230719,134400,807601800,5950,5950,5950,5950,0
|
|
20230719,134300,807601800,5950,5940,5960,5940,4730
|
|
20230719,134200,779455630,5940,5940,5940,5940,5
|
|
20230719,134100,779425930,5940,5940,5940,5940,892
|
|
20230719,134000,774127450,5940,5940,5940,5940,0
|
|
20230719,133900,774127450,5940,5940,5940,5940,10
|
|
20230719,133800,774068050,5940,5940,5940,5940,5
|
|
20230719,133700,774038350,5950,5940,5950,5940,1904
|
|
20230719,133600,762727850,5940,5940,5940,5940,0
|
|
20230719,133500,762727850,5940,5940,5950,5940,44
|
|
20230719,133400,762466080,5950,5950,5950,5950,1
|
|
20230719,133300,762460130,5940,5950,5950,5940,37
|
|
20230719,133200,762239990,5940,5940,5940,5940,90
|
|
20230719,133100,761705390,5940,5940,5940,5940,0
|
|
20230719,133000,761705390,5940,5950,5950,5940,8
|
|
20230719,132900,761657820,5950,5940,5950,5940,403
|
|
20230719,132800,759261650,5940,5940,5940,5940,1000
|
|
20230719,132700,753321650,5940,5940,5940,5940,0
|
|
20230719,132600,753321650,5940,5940,5940,5940,0
|
|
20230719,132500,753321650,5940,5940,5940,5940,1066
|
|
20230719,132400,746989610,5930,5930,5930,5930,0
|
|
20230719,132300,746989610,5930,5940,5940,5930,44
|
|
20230719,132200,746728650,5940,5940,5940,5940,2000
|
|
20230719,132100,734848650,5940,5940,5940,5940,30
|
|
20230719,132000,734670450,5940,5940,5940,5940,0
|
|
20230719,131900,734670450,5940,5940,5940,5940,300
|
|
20230719,131800,732888450,5940,5950,5950,5940,11
|
|
20230719,131700,732823100,5950,5950,5950,5950,845
|
|
20230719,131600,727795350,5950,5940,5950,5940,92
|
|
20230719,131500,727248860,5940,5950,5950,5940,271
|
|
20230719,131400,725638080,5950,5950,5950,5950,115
|
|
20230719,131300,724953830,5950,5950,5950,5950,56
|
|
20230719,131200,724620630,5960,5960,5960,5960,1
|
|
20230719,131100,724614670,5960,5960,5960,5960,555
|
|
20230719,131000,721306870,5960,5960,5960,5960,125
|
|
20230719,130900,720561870,5960,5970,5970,5960,34
|
|
20230719,130800,720358900,5960,5960,5960,5960,1470
|
|
20230719,130700,711597700,5960,5960,5960,5960,0
|
|
20230719,130600,711597700,5960,5960,5960,5960,90
|
|
20230719,130500,711061300,5970,5950,5970,5950,2502
|
|
20230719,130400,696159250,5950,5950,5950,5940,814
|
|
20230719,130300,691318950,5950,5950,5950,5950,1131
|
|
20230719,130200,684589500,5960,5960,5960,5960,317
|
|
20230719,130100,682700180,5960,5950,5960,5950,2215
|
|
20230719,130000,669518870,5930,5920,5940,5920,1527
|
|
20230719,125900,660449580,5920,5930,5940,5920,328
|
|
20230719,125800,658503740,5930,5940,5940,5930,1253
|
|
20230719,125700,651070920,5930,5930,5930,5930,550
|
|
20230719,125600,647809420,5930,5930,5930,5930,140
|
|
20230719,125500,646979220,5920,5920,5930,5920,3639
|
|
20230719,125400,625429330,5920,5920,5920,5920,20
|
|
20230719,125300,625310930,5920,5910,5920,5900,1530
|
|
20230719,125200,616265810,5920,5920,5920,5920,10
|
|
20230719,125100,616206610,5920,5900,5920,5900,4610
|
|
20230719,125000,589001470,5890,5890,5900,5890,1952
|
|
20230719,124900,577504090,5890,5890,5890,5890,530
|
|
20230719,124800,574382390,5890,5880,5890,5880,7270
|
|
20230719,124700,531590130,5870,5870,5880,5870,220
|
|
20230719,124600,530297730,5870,5880,5880,5870,336
|
|
20230719,124500,528323250,5880,5880,5880,5870,123
|
|
20230719,124400,527600230,5880,5880,5880,5870,61
|
|
20230719,124300,527241560,5880,5880,5880,5870,55
|
|
20230719,124200,526918560,5870,5880,5880,5870,1684
|
|
20230719,124100,517033180,5870,5870,5880,5870,801
|
|
20230719,124000,512330980,5860,5870,5870,5860,40
|
|
20230719,123900,512096380,5860,5860,5860,5860,132
|
|
20230719,123800,511322860,5860,5860,5860,5860,171
|
|
20230719,123700,510320800,5860,5860,5860,5860,590
|
|
20230719,123600,506863400,5850,5850,5860,5850,117
|
|
20230719,123500,506178930,5860,5850,5860,5850,886
|
|
20230719,123400,500986980,5850,5850,5850,5850,1171
|
|
20230719,123300,494136630,5850,5850,5850,5850,0
|
|
20230719,123200,494136630,5850,5850,5850,5850,1
|
|
20230719,123100,494130780,5850,5850,5850,5850,7
|
|
20230719,123000,494089830,5850,5850,5850,5850,0
|
|
20230719,122900,494089830,5850,5860,5860,5850,851
|
|
20230719,122800,489103860,5870,5870,5870,5870,0
|
|
20230719,122700,489103860,5870,5870,5870,5870,7
|
|
20230719,122600,489062770,5870,5870,5870,5870,0
|
|
20230719,122500,489062770,5870,5870,5870,5870,0
|
|
20230719,122400,489062770,5870,5870,5870,5870,0
|
|
20230719,122300,489062770,5870,5870,5870,5870,37
|
|
20230719,122200,488845580,5870,5870,5870,5870,2
|
|
20230719,122100,488833840,5870,5870,5870,5870,0
|
|
20230719,122000,488833840,5870,5870,5870,5870,10
|
|
20230719,121900,488775140,5860,5860,5860,5860,0
|
|
20230719,121800,488775140,5860,5860,5860,5860,1679
|
|
20230719,121700,478936200,5860,5860,5860,5860,0
|
|
20230719,121600,478936200,5860,5860,5860,5860,36
|
|
20230719,121500,478725240,5850,5860,5860,5850,7
|
|
20230719,121400,478684250,5860,5860,5860,5860,0
|
|
20230719,121300,478684250,5860,5860,5860,5860,3
|
|
20230719,121200,478666670,5850,5850,5850,5850,0
|
|
20230719,121100,478666670,5850,5850,5850,5850,50
|
|
20230719,121000,478374170,5860,5860,5860,5860,0
|
|
20230719,120900,478374170,5860,5860,5860,5860,0
|
|
20230719,120800,478374170,5860,5860,5860,5860,0
|
|
20230719,120700,478374170,5860,5860,5860,5860,0
|
|
20230719,120600,478374170,5860,5850,5860,5850,2108
|
|
20230719,120500,466041970,5860,5860,5860,5860,0
|
|
20230719,120400,466041970,5860,5860,5860,5860,0
|
|
20230719,120300,466041970,5860,5860,5860,5860,5
|
|
20230719,120200,466012670,5860,5860,5860,5860,0
|
|
20230719,120100,466012670,5860,5860,5860,5860,31
|
|
20230719,120000,465831010,5860,5860,5860,5860,101
|
|
20230719,115900,465239150,5860,5860,5860,5860,0
|
|
20230719,115800,465239150,5860,5850,5860,5850,1314
|
|
20230719,115700,457539210,5860,5870,5870,5860,338
|
|
20230719,115600,455558510,5870,5870,5870,5870,5
|
|
20230719,115500,455529160,5870,5870,5870,5870,0
|
|
20230719,115400,455529160,5870,5870,5870,5870,0
|
|
20230719,115300,455529160,5870,5870,5870,5870,0
|
|
20230719,115200,455529160,5870,5870,5870,5870,0
|
|
20230719,115100,455529160,5870,5870,5870,5870,5
|
|
20230719,115000,455499810,5870,5870,5870,5870,0
|
|
20230719,114900,455499810,5870,5870,5870,5870,0
|
|
20230719,114800,455499810,5870,5870,5870,5870,17
|
|
20230719,114700,455400020,5870,5870,5870,5870,426
|
|
20230719,114600,452899400,5870,5870,5870,5870,0
|
|
20230719,114500,452899400,5870,5870,5870,5870,110
|
|
20230719,114400,452253700,5870,5870,5870,5870,853
|
|
20230719,114300,447246590,5870,5880,5880,5870,478
|
|
20230719,114200,444439950,5880,5880,5880,5880,1499
|
|
20230719,114100,435625830,5880,5880,5880,5880,0
|
|
20230719,114000,435625830,5880,5880,5880,5880,0
|
|
20230719,113900,435625830,5880,5880,5880,5880,64
|
|
20230719,113800,435249510,5870,5870,5870,5870,20
|
|
20230719,113700,435132110,5880,5880,5880,5880,0
|
|
20230719,113600,435132110,5880,5880,5880,5880,413
|
|
20230719,113500,432703670,5880,5880,5880,5880,16
|
|
20230719,113400,432609590,5880,5870,5880,5870,418
|
|
20230719,113300,430152450,5870,5870,5870,5870,100
|
|
20230719,113200,429565450,5870,5870,5870,5870,2
|
|
20230719,113100,429553710,5880,5880,5880,5870,884
|
|
20230719,113000,424360790,5870,5870,5870,5870,9
|
|
20230719,112900,424307960,5870,5870,5870,5870,159
|
|
20230719,112800,423374630,5870,5870,5870,5870,178
|
|
20230719,112700,422329770,5870,5870,5870,5870,624
|
|
20230719,112600,418666890,5870,5870,5870,5870,560
|
|
20230719,112500,415379690,5870,5860,5870,5860,501
|
|
20230719,112400,412443820,5860,5860,5860,5860,0
|
|
20230719,112300,412443820,5860,5860,5860,5860,852
|
|
20230719,112200,407451100,5860,5860,5860,5860,372
|
|
20230719,112100,405271180,5860,5860,5860,5860,50
|
|
20230719,112000,404978180,5880,5880,5880,5880,39
|
|
20230719,111900,404748860,5870,5870,5870,5870,0
|
|
20230719,111800,404748860,5870,5870,5870,5870,47
|
|
20230719,111700,404472970,5870,5870,5870,5870,0
|
|
20230719,111600,404472970,5870,5870,5870,5870,5
|
|
20230719,111500,404443620,5870,5870,5870,5870,0
|
|
20230719,111400,404443620,5870,5880,5880,5870,4
|
|
20230719,111300,404420120,5880,5880,5880,5880,75
|
|
20230719,111200,403979120,5870,5860,5870,5860,582
|
|
20230719,111100,400567040,5850,5850,5850,5850,0
|
|
20230719,111000,400567040,5850,5850,5850,5850,183
|
|
20230719,110900,399496490,5850,5850,5850,5850,15
|
|
20230719,110800,399408740,5850,5850,5850,5850,3
|
|
20230719,110700,399391190,5850,5850,5850,5850,520
|
|
20230719,110600,396349190,5850,5850,5850,5850,915
|
|
20230719,110500,390996440,5860,5860,5870,5860,218
|
|
20230719,110400,389718950,5860,5860,5870,5860,256
|
|
20230719,110300,388217790,5880,5880,5880,5880,10
|
|
20230719,110200,388158990,5890,5860,5890,5860,380
|
|
20230719,110100,385923300,5850,5890,5890,5850,1080
|
|
20230719,110000,379592510,5890,5870,5890,5870,6
|
|
20230719,105900,379557210,5890,5890,5890,5890,1
|
|
20230719,105800,379551320,5880,5900,5900,5880,181
|
|
20230719,105700,378486220,5900,5890,5900,5890,626
|
|
20230719,105600,374799070,5890,5890,5890,5890,2
|
|
20230719,105500,374787290,5860,5850,5890,5850,1231
|
|
20230719,105400,367577490,5860,5870,5870,5860,1424
|
|
20230719,105300,359230200,5880,5880,5880,5880,9
|
|
20230719,105200,359177280,5890,5890,5890,5890,1
|
|
20230719,105100,359171390,5890,5890,5890,5890,368
|
|
20230719,105000,357003870,5900,5900,5900,5900,0
|
|
20230719,104900,357003870,5900,5900,5900,5900,10
|
|
20230719,104800,356944870,5890,5890,5890,5890,35
|
|
20230719,104700,356738720,5900,5900,5900,5900,3
|
|
20230719,104600,356721020,5900,5900,5900,5900,700
|
|
20230719,104500,352591020,5910,5900,5910,5900,126
|
|
20230719,104400,351846380,5910,5910,5920,5910,155
|
|
20230719,104300,350930320,5910,5920,5920,5910,226
|
|
20230719,104200,349593150,5920,5920,5920,5920,0
|
|
20230719,104100,349593150,5920,5920,5920,5920,11
|
|
20230719,104000,349528030,5930,5920,5930,5920,88
|
|
20230719,103900,349007060,5930,5930,5930,5930,208
|
|
20230719,103800,347773620,5940,5930,5940,5930,402
|
|
20230719,103700,345389750,5920,5920,5920,5920,216
|
|
20230719,103600,344111030,5920,5910,5920,5910,29
|
|
20230719,103500,343939540,5910,5890,5910,5890,1358
|
|
20230719,103400,335929240,5900,5900,5900,5900,0
|
|
20230719,103300,335929240,5900,5900,5900,5900,2
|
|
20230719,103200,335917440,5890,5900,5900,5890,190
|
|
20230719,103100,334798320,5900,5900,5900,5900,2
|
|
20230719,103000,334786520,5920,5900,5920,5870,453
|
|
20230719,102900,332115410,5900,5900,5900,5900,65
|
|
20230719,102800,331731910,5880,5880,5900,5880,1103
|
|
20230719,102700,325227590,5900,5890,5900,5890,3
|
|
20230719,102600,325209910,5890,5870,5890,5870,4580
|
|
20230719,102500,298293940,5860,5860,5870,5860,179
|
|
20230719,102400,297244890,5890,5860,5890,5850,5005
|
|
20230719,102300,267961610,5890,5890,5890,5890,1
|
|
20230719,102200,267955720,5860,5870,5890,5850,2457
|
|
20230719,102100,253546890,5870,5870,5870,5870,0
|
|
20230719,102000,253546890,5870,5870,5870,5870,4
|
|
20230719,101900,253523410,5870,5860,5870,5860,81
|
|
20230719,101800,253048740,5860,5860,5860,5860,0
|
|
20230719,101700,253048740,5860,5860,5860,5860,71
|
|
20230719,101600,252632680,5860,5850,5860,5850,1812
|
|
20230719,101500,242015490,5850,5850,5860,5850,135
|
|
20230719,101400,241225650,5860,5860,5860,5860,52
|
|
20230719,101300,240920930,5850,5850,5850,5850,328
|
|
20230719,101200,239002130,5850,5830,5850,5830,2247
|
|
20230719,101100,225894930,5830,5840,5850,5830,2118
|
|
20230719,101000,213545660,5850,5840,5850,5840,69
|
|
20230719,100900,213142690,5850,5840,5850,5840,1001
|
|
20230719,100800,207296840,5850,5850,5850,5850,163
|
|
20230719,100700,206343290,5860,5860,5860,5860,1220
|
|
20230719,100600,199194090,5860,5850,5860,5850,155
|
|
20230719,100500,198287330,5850,5840,5850,5840,2142
|
|
20230719,100400,185778040,5840,5840,5840,5840,220
|
|
20230719,100300,184493240,5840,5850,5860,5840,485
|
|
20230719,100200,181658570,5860,5860,5860,5860,2
|
|
20230719,100100,181646850,5850,5850,5850,5850,728
|
|
20230719,100000,177388050,5850,5840,5850,5840,699
|
|
20230719,095900,173305860,5840,5840,5850,5840,1188
|
|
20230719,095800,166367910,5850,5850,5850,5850,8
|
|
20230719,095700,166321110,5850,5850,5860,5840,890
|
|
20230719,095600,161117230,5850,5850,5860,5850,1321
|
|
20230719,095500,153389310,5860,5860,5860,5850,126
|
|
20230719,095400,152651200,5860,5860,5860,5860,1
|
|
20230719,095300,152645340,5870,5860,5870,5850,323
|
|
20230719,095200,150752560,5870,5870,5870,5870,7
|
|
20230719,095100,150711470,5870,5870,5870,5870,136
|
|
20230719,095000,149913150,5870,5870,5870,5870,656
|
|
20230719,094900,146062430,5870,5880,5880,5860,115
|
|
20230719,094800,145388080,5860,5850,5860,5850,232
|
|
20230719,094700,144030560,5890,5840,5890,5840,674
|
|
20230719,094600,140085600,5840,5870,5870,5840,1040
|
|
20230719,094500,134006040,5870,5880,5880,5870,919
|
|
20230719,094400,128603460,5890,5890,5890,5890,3
|
|
20230719,094300,128585790,5890,5880,5890,5880,35
|
|
20230719,094200,128379650,5880,5890,5890,5880,524
|
|
20230719,094100,125297330,5890,5890,5890,5880,395
|
|
20230719,094000,122971380,5890,5890,5890,5890,10
|
|
20230719,093900,122912480,5890,5890,5890,5890,499
|
|
20230719,093800,119973370,5900,5900,5900,5900,5
|
|
20230719,093700,119943870,5900,5900,5900,5900,2
|
|
20230719,093600,119932070,5900,5900,5900,5900,1
|
|
20230719,093500,119926170,5900,5900,5900,5900,1
|
|
20230719,093400,119920270,5890,5900,5900,5890,136
|
|
20230719,093300,119119010,5900,5900,5900,5900,359
|
|
20230719,093200,117000910,5900,5890,5900,5890,175
|
|
20230719,093100,115970140,5900,5900,5900,5900,113
|
|
20230719,093000,115303440,5910,5880,5910,5880,813
|
|
20230719,092900,110510090,5850,5880,5900,5850,1732
|
|
20230719,092800,100340270,5880,5880,5890,5880,912
|
|
20230719,092700,94977700,5890,5880,5890,5850,740
|
|
20230719,092600,90636540,5880,5880,5890,5880,193
|
|
20230719,092500,89501690,5870,5890,5890,5870,116
|
|
20230719,092400,88820550,5890,5890,5890,5890,33
|
|
20230719,092300,88626180,5890,5860,5890,5860,1843
|
|
20230719,092200,77812720,5860,5860,5860,5840,1051
|
|
20230719,092100,71668080,5850,5860,5870,5850,22
|
|
20230719,092000,71539350,5850,5830,5860,5830,1109
|
|
20230719,091900,65050960,5830,5860,5860,5830,1836
|
|
20230719,091800,54307320,5870,5880,5880,5870,477
|
|
20230719,091700,51506780,5880,5880,5880,5880,209
|
|
20230719,091600,50277860,5890,5890,5890,5890,12
|
|
20230719,091500,50207180,5890,5880,5890,5880,15
|
|
20230719,091400,50118940,5880,5870,5880,5870,600
|
|
20230719,091300,46595320,5860,5870,5870,5860,288
|
|
20230719,091200,44906170,5870,5890,5890,5860,171
|
|
20230719,091100,43902190,5860,5880,5900,5860,1097
|
|
20230719,091000,37460170,5880,5870,5880,5860,463
|
|
20230719,090900,34743840,5870,5910,5910,5860,708
|
|
20230719,090800,30590930,5910,5880,5920,5880,744
|
|
20230719,090700,26200970,5880,5850,5880,5850,529
|
|
20230719,090600,23098140,5860,5870,5870,5860,409
|
|
20230719,090500,20699100,5870,5890,5910,5870,211
|
|
20230719,090400,19455660,5880,5880,5880,5880,160
|
|
20230719,090300,18514860,5870,5920,5920,5870,341
|
|
20230719,090200,16510420,5930,5890,5950,5880,108
|
|
20230719,090100,15874040,5890,5970,5970,5890,249
|
|
20230719,090000,14398700,5990,5870,5990,5870,2449
|