656 lines
35 KiB
CSV
656 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,195300,12402521990,13150,13150,13150,13150,17978
|
|
20230719,195200,12402521990,13150,13150,13150,13150,0
|
|
20230719,195100,12402521990,13150,13150,13150,13150,0
|
|
20230719,195000,12402521990,13150,13150,13150,13150,0
|
|
20230719,194900,12402521990,13150,13150,13150,13150,0
|
|
20230719,194800,12402521990,13150,13150,13150,13150,0
|
|
20230719,194700,12402521990,13150,13150,13150,13150,0
|
|
20230719,194600,12402521990,13150,13150,13150,13150,0
|
|
20230719,194500,12402521990,13150,13150,13150,13150,0
|
|
20230719,194400,12402521990,13150,13150,13150,13150,0
|
|
20230719,194300,12402521990,13150,13150,13150,13150,0
|
|
20230719,194200,12402521990,13150,13150,13150,13150,0
|
|
20230719,194100,12402521990,13150,13150,13150,13150,0
|
|
20230719,194000,12402521990,13150,13150,13150,13150,0
|
|
20230719,193900,12402521990,13150,13150,13150,13150,0
|
|
20230719,193800,12402521990,13150,13150,13150,13150,0
|
|
20230719,193700,12402521990,13150,13150,13150,13150,0
|
|
20230719,193600,12402521990,13150,13150,13150,13150,0
|
|
20230719,193500,12402521990,13150,13150,13150,13150,0
|
|
20230719,193400,12402521990,13150,13150,13150,13150,0
|
|
20230719,193300,12402521990,13150,13150,13150,13150,0
|
|
20230719,193200,12402521990,13150,13150,13150,13150,0
|
|
20230719,193100,12402521990,13150,13150,13150,13150,0
|
|
20230719,193000,12402521990,13150,13150,13150,13150,0
|
|
20230719,192900,12402521990,13150,13150,13150,13150,0
|
|
20230719,192800,12402521990,13150,13150,13150,13150,0
|
|
20230719,192700,12402521990,13150,13150,13150,13150,0
|
|
20230719,192600,12402521990,13150,13150,13150,13150,0
|
|
20230719,192500,12402521990,13150,13150,13150,13150,0
|
|
20230719,192400,12402521990,13150,13150,13150,13150,0
|
|
20230719,192300,12402521990,13150,13150,13150,13150,17978
|
|
20230719,192200,12402521990,13150,13150,13150,13150,0
|
|
20230719,192100,12402521990,13150,13150,13150,13150,0
|
|
20230719,192000,12402521990,13150,13150,13150,13150,0
|
|
20230719,191900,12402521990,13150,13150,13150,13150,0
|
|
20230719,191800,12402521990,13150,13150,13150,13150,0
|
|
20230719,191700,12402521990,13150,13150,13150,13150,0
|
|
20230719,191600,12402521990,13150,13150,13150,13150,0
|
|
20230719,191500,12402521990,13150,13150,13150,13150,0
|
|
20230719,191400,12402521990,13150,13150,13150,13150,0
|
|
20230719,191300,12402521990,13150,13150,13150,13150,0
|
|
20230719,191200,12402521990,13150,13150,13150,13150,0
|
|
20230719,191100,12402521990,13150,13150,13150,13150,0
|
|
20230719,191000,12402521990,13150,13150,13150,13150,0
|
|
20230719,190900,12402521990,13150,13150,13150,13150,0
|
|
20230719,190800,12402521990,13150,13150,13150,13150,0
|
|
20230719,190700,12402521990,13150,13150,13150,13150,0
|
|
20230719,190600,12402521990,13150,13150,13150,13150,0
|
|
20230719,190500,12402521990,13150,13150,13150,13150,0
|
|
20230719,190400,12402521990,13150,13150,13150,13150,0
|
|
20230719,190300,12402521990,13150,13150,13150,13150,0
|
|
20230719,190200,12402521990,13150,13150,13150,13150,0
|
|
20230719,190100,12402521990,13150,13150,13150,13150,0
|
|
20230719,190000,12402521990,13150,13150,13150,13150,0
|
|
20230719,185900,12402521990,13150,13150,13150,13150,0
|
|
20230719,185800,12402521990,13150,13150,13150,13150,0
|
|
20230719,185700,12402521990,13150,13150,13150,13150,0
|
|
20230719,185600,12402521990,13150,13150,13150,13150,0
|
|
20230719,185500,12402521990,13150,13150,13150,13150,0
|
|
20230719,185400,12402521990,13150,13150,13150,13150,0
|
|
20230719,185300,12402521990,13150,13150,13150,13150,17978
|
|
20230719,185200,12402521990,13150,13150,13150,13150,0
|
|
20230719,185100,12402521990,13150,13150,13150,13150,0
|
|
20230719,185000,12402521990,13150,13150,13150,13150,0
|
|
20230719,184900,12402521990,13150,13150,13150,13150,0
|
|
20230719,184800,12402521990,13150,13150,13150,13150,0
|
|
20230719,184700,12402521990,13150,13150,13150,13150,0
|
|
20230719,184600,12402521990,13150,13150,13150,13150,0
|
|
20230719,184500,12402521990,13150,13150,13150,13150,0
|
|
20230719,184400,12402521990,13150,13150,13150,13150,0
|
|
20230719,184300,12402521990,13150,13150,13150,13150,0
|
|
20230719,184200,12402521990,13150,13150,13150,13150,0
|
|
20230719,184100,12402521990,13150,13150,13150,13150,0
|
|
20230719,184000,12402521990,13150,13150,13150,13150,0
|
|
20230719,183900,12402521990,13150,13150,13150,13150,0
|
|
20230719,183800,12402521990,13150,13150,13150,13150,0
|
|
20230719,183700,12402521990,13150,13150,13150,13150,0
|
|
20230719,183600,12402521990,13150,13150,13150,13150,0
|
|
20230719,183500,12402521990,13150,13150,13150,13150,0
|
|
20230719,183400,12402521990,13150,13150,13150,13150,0
|
|
20230719,183300,12402521990,13150,13150,13150,13150,0
|
|
20230719,183200,12402521990,13150,13150,13150,13150,0
|
|
20230719,183100,12402521990,13150,13150,13150,13150,0
|
|
20230719,183000,12402521990,13150,13150,13150,13150,0
|
|
20230719,182900,12402521990,13150,13150,13150,13150,0
|
|
20230719,182800,12402521990,13150,13150,13150,13150,0
|
|
20230719,182700,12402521990,13150,13150,13150,13150,0
|
|
20230719,182600,12402521990,13150,13150,13150,13150,0
|
|
20230719,182500,12402521990,13150,13150,13150,13150,0
|
|
20230719,182400,12402521990,13150,13150,13150,13150,0
|
|
20230719,182300,12402521990,13150,13150,13150,13150,17978
|
|
20230719,182200,12402521990,13150,13150,13150,13150,0
|
|
20230719,182100,12402521990,13150,13150,13150,13150,0
|
|
20230719,182000,12402521990,13150,13150,13150,13150,0
|
|
20230719,181900,12402521990,13150,13150,13150,13150,0
|
|
20230719,181800,12402521990,13150,13150,13150,13150,0
|
|
20230719,181700,12402521990,13150,13150,13150,13150,0
|
|
20230719,181600,12402521990,13150,13150,13150,13150,0
|
|
20230719,181500,12402521990,13150,13150,13150,13150,0
|
|
20230719,181400,12402521990,13150,13150,13150,13150,0
|
|
20230719,181300,12402521990,13150,13150,13150,13150,0
|
|
20230719,181200,12402521990,13150,13150,13150,13150,0
|
|
20230719,181100,12402521990,13150,13150,13150,13150,0
|
|
20230719,181000,12402521990,13150,13150,13150,13150,0
|
|
20230719,180900,12402521990,13150,13150,13150,13150,0
|
|
20230719,180800,12402521990,13150,13150,13150,13150,0
|
|
20230719,180700,12402521990,13150,13150,13150,13150,0
|
|
20230719,180600,12402521990,13150,13150,13150,13150,0
|
|
20230719,180500,12402521990,13150,13150,13150,13150,0
|
|
20230719,180400,12402521990,13150,13150,13150,13150,0
|
|
20230719,180300,12402521990,13150,13150,13150,13150,0
|
|
20230719,180200,12402521990,13150,13150,13150,13150,0
|
|
20230719,180100,12402521990,13150,13150,13150,13150,0
|
|
20230719,180000,12402521990,13150,13150,13150,13150,0
|
|
20230719,175900,12402521990,13150,13150,13150,13150,0
|
|
20230719,175800,12402521990,13150,13150,13150,13150,0
|
|
20230719,175700,12402521990,13150,13150,13150,13150,0
|
|
20230719,175600,12402521990,13150,13150,13150,13150,0
|
|
20230719,175500,12402521990,13150,13150,13150,13150,0
|
|
20230719,175400,12402521990,13150,13150,13150,13150,0
|
|
20230719,175300,12402521990,13150,13150,13150,13150,17978
|
|
20230719,175200,12402521990,13150,13150,13150,13150,0
|
|
20230719,175100,12402521990,13150,13150,13150,13150,0
|
|
20230719,175000,12402521990,13150,13150,13150,13150,0
|
|
20230719,174900,12402521990,13150,13150,13150,13150,0
|
|
20230719,174800,12402521990,13150,13150,13150,13150,0
|
|
20230719,174700,12402521990,13150,13150,13150,13150,0
|
|
20230719,174600,12402521990,13150,13150,13150,13150,0
|
|
20230719,174500,12402521990,13150,13150,13150,13150,0
|
|
20230719,174400,12402521990,13150,13150,13150,13150,0
|
|
20230719,174300,12402521990,13150,13150,13150,13150,0
|
|
20230719,174200,12402521990,13150,13150,13150,13150,0
|
|
20230719,174100,12402521990,13150,13150,13150,13150,0
|
|
20230719,174000,12402521990,13150,13150,13150,13150,0
|
|
20230719,173900,12402521990,13150,13150,13150,13150,0
|
|
20230719,173800,12402521990,13150,13150,13150,13150,0
|
|
20230719,173700,12402521990,13150,13150,13150,13150,0
|
|
20230719,173600,12402521990,13150,13150,13150,13150,0
|
|
20230719,173500,12402521990,13150,13150,13150,13150,0
|
|
20230719,173400,12402521990,13150,13150,13150,13150,0
|
|
20230719,173300,12402521990,13150,13150,13150,13150,0
|
|
20230719,173200,12402521990,13150,13150,13150,13150,0
|
|
20230719,173100,12402521990,13150,13150,13150,13150,0
|
|
20230719,173000,12402521990,13150,13150,13150,13150,0
|
|
20230719,172900,12402521990,13150,13150,13150,13150,0
|
|
20230719,172800,12402521990,13150,13150,13150,13150,0
|
|
20230719,172700,12402521990,13150,13150,13150,13150,0
|
|
20230719,172600,12402521990,13150,13150,13150,13150,0
|
|
20230719,172500,12402521990,13150,13150,13150,13150,0
|
|
20230719,172400,12402521990,13150,13150,13150,13150,0
|
|
20230719,172300,12402521990,13150,13150,13150,13150,17978
|
|
20230719,172200,12402521990,13150,13150,13150,13150,0
|
|
20230719,172100,12402521990,13150,13150,13150,13150,0
|
|
20230719,172000,12402521990,13150,13150,13150,13150,0
|
|
20230719,171900,12402521990,13150,13150,13150,13150,0
|
|
20230719,171800,12402521990,13150,13150,13150,13150,0
|
|
20230719,171700,12402521990,13150,13150,13150,13150,0
|
|
20230719,171600,12402521990,13150,13150,13150,13150,0
|
|
20230719,171500,12402521990,13150,13150,13150,13150,0
|
|
20230719,171400,12402521990,13150,13150,13150,13150,0
|
|
20230719,171300,12402521990,13150,13150,13150,13150,0
|
|
20230719,171200,12402521990,13150,13150,13150,13150,0
|
|
20230719,171100,12402521990,13150,13150,13150,13150,0
|
|
20230719,171000,12402521990,13150,13150,13150,13150,0
|
|
20230719,170900,12402521990,13150,13150,13150,13150,0
|
|
20230719,170800,12402521990,13150,13150,13150,13150,0
|
|
20230719,170700,12402521990,13150,13150,13150,13150,0
|
|
20230719,170600,12402521990,13150,13150,13150,13150,0
|
|
20230719,170500,12402521990,13150,13150,13150,13150,0
|
|
20230719,170400,12402521990,13150,13150,13150,13150,0
|
|
20230719,170300,12402521990,13150,13150,13150,13150,0
|
|
20230719,170200,12402521990,13150,13150,13150,13150,0
|
|
20230719,170100,12402521990,13150,13150,13150,13150,0
|
|
20230719,170000,12402521990,13150,13150,13150,13150,0
|
|
20230719,165900,12402521990,13150,13150,13150,13150,0
|
|
20230719,165800,12402521990,13150,13150,13150,13150,0
|
|
20230719,165700,12402521990,13150,13150,13150,13150,0
|
|
20230719,165600,12402521990,13150,13150,13150,13150,0
|
|
20230719,165500,12402521990,13150,13150,13150,13150,0
|
|
20230719,165400,12402521990,13150,13150,13150,13150,0
|
|
20230719,165300,12402521990,13150,13150,13150,13150,17978
|
|
20230719,165200,12402521990,13150,13150,13150,13150,0
|
|
20230719,165100,12402521990,13150,13150,13150,13150,0
|
|
20230719,165000,12402521990,13150,13150,13150,13150,0
|
|
20230719,164900,12402521990,13150,13150,13150,13150,0
|
|
20230719,164800,12402521990,13150,13150,13150,13150,0
|
|
20230719,164700,12402521990,13150,13150,13150,13150,0
|
|
20230719,164600,12402521990,13150,13150,13150,13150,0
|
|
20230719,164500,12402521990,13150,13150,13150,13150,0
|
|
20230719,164400,12402521990,13150,13150,13150,13150,0
|
|
20230719,164300,12402521990,13150,13150,13150,13150,0
|
|
20230719,164200,12402521990,13150,13150,13150,13150,0
|
|
20230719,164100,12402521990,13150,13150,13150,13150,0
|
|
20230719,164000,12402521990,13150,13150,13150,13150,0
|
|
20230719,163900,12402521990,13150,13150,13150,13150,0
|
|
20230719,163800,12402521990,13150,13150,13150,13150,0
|
|
20230719,163700,12402521990,13150,13150,13150,13150,0
|
|
20230719,163600,12402521990,13150,13150,13150,13150,0
|
|
20230719,163500,12402521990,13150,13150,13150,13150,0
|
|
20230719,163400,12402521990,13150,13150,13150,13150,0
|
|
20230719,163300,12402521990,13150,13150,13150,13150,0
|
|
20230719,163200,12402521990,13150,13150,13150,13150,0
|
|
20230719,163100,12402521990,13150,13150,13150,13150,0
|
|
20230719,163000,12402521990,13150,13150,13150,13150,0
|
|
20230719,162900,12402521990,13150,13150,13150,13150,0
|
|
20230719,162800,12402521990,13150,13150,13150,13150,0
|
|
20230719,162700,12402521990,13150,13150,13150,13150,0
|
|
20230719,162600,12402521990,13150,13150,13150,13150,0
|
|
20230719,162500,12402521990,13150,13150,13150,13150,0
|
|
20230719,162400,12402521990,13150,13150,13150,13150,0
|
|
20230719,162300,12402521990,13150,13150,13150,13150,17978
|
|
20230719,162200,12402521990,13150,13150,13150,13150,0
|
|
20230719,162100,12402521990,13150,13150,13150,13150,0
|
|
20230719,162000,12402521990,13150,13150,13150,13150,0
|
|
20230719,161900,12402521990,13150,13150,13150,13150,0
|
|
20230719,161800,12402521990,13150,13150,13150,13150,0
|
|
20230719,161700,12402521990,13150,13150,13150,13150,0
|
|
20230719,161600,12402521990,13150,13150,13150,13150,0
|
|
20230719,161500,12402521990,13150,13150,13150,13150,0
|
|
20230719,161400,12402521990,13150,13150,13150,13150,0
|
|
20230719,161300,12402521990,13150,13150,13150,13150,0
|
|
20230719,161200,12402521990,13150,13150,13150,13150,0
|
|
20230719,161100,12402521990,13150,13150,13150,13150,0
|
|
20230719,161000,12402521990,13150,13150,13150,13150,0
|
|
20230719,160900,12402521990,13150,13150,13150,13150,0
|
|
20230719,160800,12402521990,13150,13150,13150,13150,0
|
|
20230719,160700,12402521990,13150,13150,13150,13150,0
|
|
20230719,160600,12402521990,13150,13150,13150,13150,0
|
|
20230719,160500,12402521990,13150,13150,13150,13150,0
|
|
20230719,160400,12402521990,13150,13150,13150,13150,0
|
|
20230719,160300,12402521990,13150,13150,13150,13150,0
|
|
20230719,160200,12402521990,13150,13150,13150,13150,0
|
|
20230719,160100,12402521990,13150,13150,13150,13150,0
|
|
20230719,160000,12402521990,13150,13150,13150,13150,0
|
|
20230719,155900,12402521990,13150,13150,13150,13150,0
|
|
20230719,155800,12402521990,13150,13150,13150,13150,0
|
|
20230719,155700,12402521990,13150,13150,13150,13150,0
|
|
20230719,155600,12402521990,13150,13150,13150,13150,0
|
|
20230719,155500,12402521990,13150,13150,13150,13150,0
|
|
20230719,155400,12402521990,13150,13150,13150,13150,0
|
|
20230719,155300,12402521990,13150,13150,13150,13150,17978
|
|
20230719,155200,12402521990,13150,13150,13150,13150,0
|
|
20230719,155100,12402521990,13150,13150,13150,13150,0
|
|
20230719,155000,12402521990,13150,13150,13150,13150,0
|
|
20230719,154900,12402521990,13150,13150,13150,13150,0
|
|
20230719,154800,12402521990,13150,13150,13150,13150,0
|
|
20230719,154700,12402521990,13150,13150,13150,13150,0
|
|
20230719,154600,12402521990,13150,13150,13150,13150,0
|
|
20230719,154500,12402521990,13150,13150,13150,13150,0
|
|
20230719,154400,12402521990,13150,13150,13150,13150,0
|
|
20230719,154300,12402521990,13150,13150,13150,13150,0
|
|
20230719,154200,12402521990,13150,13150,13150,13150,0
|
|
20230719,154100,12402521990,13150,13150,13150,13150,0
|
|
20230719,154000,12402521990,13150,13150,13150,13150,0
|
|
20230719,153900,12402521990,13150,13150,13150,13150,0
|
|
20230719,153800,12402521990,13150,13150,13150,13150,0
|
|
20230719,153700,12402521990,13150,13150,13150,13150,0
|
|
20230719,153600,12402521990,13150,13150,13150,13150,0
|
|
20230719,153500,12402521990,13150,13150,13150,13150,0
|
|
20230719,153400,12402521990,13150,13150,13150,13150,0
|
|
20230719,153300,12402521990,13150,13150,13150,13150,0
|
|
20230719,153200,12402521990,13150,13150,13150,13150,0
|
|
20230719,153100,12402521990,13150,13150,13150,13150,0
|
|
20230719,153000,12402521990,13150,13150,13150,13150,17978
|
|
20230719,152900,12166111290,13160,13160,13160,13160,0
|
|
20230719,152800,12166111290,13160,13160,13160,13160,0
|
|
20230719,152700,12166111290,13160,13160,13160,13160,0
|
|
20230719,152600,12166111290,13160,13160,13160,13160,0
|
|
20230719,152500,12166111290,13160,13160,13160,13160,0
|
|
20230719,152400,12166111290,13160,13160,13160,13160,0
|
|
20230719,152300,12166111290,13160,13160,13160,13160,0
|
|
20230719,152200,12166111290,13160,13160,13160,13160,0
|
|
20230719,152100,12166111290,13160,13160,13160,13160,0
|
|
20230719,152000,12166111290,13160,13160,13160,13160,0
|
|
20230719,151900,12166111290,13160,13160,13170,13150,2417
|
|
20230719,151800,12134318750,13150,13140,13160,13140,4136
|
|
20230719,151700,12079943690,13140,13150,13160,13140,4128
|
|
20230719,151600,12025680810,13150,13140,13160,13140,2431
|
|
20230719,151500,11993719430,13140,13150,13160,13140,3264
|
|
20230719,151400,11950812430,13150,13160,13160,13140,3434
|
|
20230719,151300,11905663470,13160,13170,13180,13150,2458
|
|
20230719,151200,11873320410,13170,13180,13180,13170,1253
|
|
20230719,151100,11856815850,13170,13170,13180,13170,2136
|
|
20230719,151000,11828684460,13170,13150,13180,13130,10684
|
|
20230719,150900,11688240150,13150,13150,13180,13150,1646
|
|
20230719,150800,11666572900,13140,13150,13160,13140,2125
|
|
20230719,150700,11638628360,13150,13150,13170,13150,1099
|
|
20230719,150600,11624168430,13150,13160,13160,13150,1211
|
|
20230719,150500,11608237330,13160,13160,13170,13160,644
|
|
20230719,150400,11599762040,13160,13160,13170,13160,757
|
|
20230719,150300,11589799440,13160,13140,13160,13140,5505
|
|
20230719,150200,11517430430,13140,13140,13150,13140,1404
|
|
20230719,150100,11498981520,13150,13140,13150,13140,1160
|
|
20230719,150000,11483737740,13140,13140,13150,13140,988
|
|
20230719,145900,11470754670,13140,13140,13160,13140,2213
|
|
20230719,145800,11441658680,13140,13150,13150,13140,952
|
|
20230719,145700,11429146760,13140,13130,13140,13130,2642
|
|
20230719,145600,11394437730,13130,13130,13140,13130,1553
|
|
20230719,145500,11374045610,13130,13150,13150,13130,742
|
|
20230719,145400,11364296320,13140,13140,13150,13140,2090
|
|
20230719,145300,11336833350,13140,13140,13150,13140,851
|
|
20230719,145200,11325647250,13140,13140,13150,13140,2553
|
|
20230719,145100,11292100560,13140,13150,13150,13140,488
|
|
20230719,145000,11285687980,13140,13140,13150,13140,3562
|
|
20230719,144900,11238881860,13140,13150,13150,13140,1060
|
|
20230719,144800,11224949760,13140,13140,13150,13140,743
|
|
20230719,144700,11215185670,13140,13140,13150,13140,453
|
|
20230719,144600,11209232640,13140,13140,13150,13140,944
|
|
20230719,144500,11196826540,13140,13140,13150,13140,1207
|
|
20230719,144400,11180960000,13140,13140,13160,13130,2107
|
|
20230719,144300,11153263860,13140,13130,13140,13130,1025
|
|
20230719,144200,11139801750,13130,13140,13140,13130,942
|
|
20230719,144100,11127427800,13130,13140,13140,13130,646
|
|
20230719,144000,11118943740,13140,13140,13150,13130,1166
|
|
20230719,143900,11103622460,13140,13130,13140,13130,1508
|
|
20230719,143800,11083808760,13130,13130,13140,13130,528
|
|
20230719,143700,11076874430,13140,13140,13150,13140,2395
|
|
20230719,143600,11045403900,13150,13150,13150,13140,408
|
|
20230719,143500,11040041010,13150,13140,13150,13140,1947
|
|
20230719,143400,11014456500,13150,13150,13150,13140,500
|
|
20230719,143300,11007884140,13140,13150,13160,13140,4339
|
|
20230719,143200,10950838320,13150,13140,13150,13140,2001
|
|
20230719,143100,10924544820,13140,13150,13150,13140,174
|
|
20230719,143000,10922257510,13150,13180,13180,13150,6418
|
|
20230719,142900,10837816740,13170,13180,13180,13170,680
|
|
20230719,142800,10828856670,13180,13180,13190,13180,4026
|
|
20230719,142700,10775776980,13190,13190,13190,13180,689
|
|
20230719,142600,10766694940,13180,13180,13190,13180,1185
|
|
20230719,142500,10751075370,13180,13170,13180,13170,254
|
|
20230719,142400,10747728150,13170,13160,13180,13160,1813
|
|
20230719,142300,10723850510,13170,13170,13170,13160,2650
|
|
20230719,142200,10688950210,13170,13160,13170,13160,338
|
|
20230719,142100,10684501900,13160,13160,13170,13160,446
|
|
20230719,142000,10678632070,13170,13160,13170,13160,256
|
|
20230719,141900,10675261710,13170,13160,13170,13160,664
|
|
20230719,141800,10666523230,13170,13170,13170,13160,1217
|
|
20230719,141700,10650499820,13170,13170,13180,13170,1274
|
|
20230719,141600,10633713450,13170,13170,13180,13160,406
|
|
20230719,141500,10628367030,13170,13160,13180,13160,1083
|
|
20230719,141400,10614103430,13170,13170,13180,13170,1125
|
|
20230719,141300,10599287140,13170,13170,13180,13170,476
|
|
20230719,141200,10593017970,13160,13160,13160,13150,308
|
|
20230719,141100,10588965710,13160,13160,13170,13150,609
|
|
20230719,141000,10580951050,13160,13170,13170,13140,1293
|
|
20230719,140900,10563937010,13170,13180,13180,13170,1444
|
|
20230719,140800,10544918320,13180,13120,13180,13110,9784
|
|
20230719,140700,10416248490,13130,13130,13130,13120,756
|
|
20230719,140600,10406329390,13120,13120,13130,13120,588
|
|
20230719,140500,10398609540,13120,13120,13130,13120,696
|
|
20230719,140400,10389477620,13120,13120,13130,13120,1214
|
|
20230719,140300,10373549640,13120,13130,13130,13120,435
|
|
20230719,140200,10367840280,13120,13130,13140,13120,404
|
|
20230719,140100,10362536610,13130,13140,13140,13130,207
|
|
20230719,140000,10359818410,13140,13130,13140,13120,313
|
|
20230719,135900,10355708670,13130,13130,13140,13120,419
|
|
20230719,135800,10350207100,13130,13130,13140,13120,619
|
|
20230719,135700,10342079690,13130,13130,13140,13120,731
|
|
20230719,135600,10332478920,13130,13130,13140,13130,1266
|
|
20230719,135500,10315853580,13130,13120,13140,13120,765
|
|
20230719,135400,10305810440,13130,13140,13140,13120,639
|
|
20230719,135300,10297419750,13130,13130,13140,13130,126
|
|
20230719,135200,10295765110,13130,13130,13140,13130,144
|
|
20230719,135100,10293874340,13130,13120,13140,13120,843
|
|
20230719,135000,10282805430,13120,13130,13130,13120,110
|
|
20230719,134900,10281361990,13130,13100,13130,13100,3373
|
|
20230719,134800,10237149400,13090,13100,13100,13090,280
|
|
20230719,134700,10233483420,13090,13100,13100,13090,174
|
|
20230719,134600,10231205370,13100,13120,13120,13090,3422
|
|
20230719,134500,10186315530,13130,13110,13130,13110,1361
|
|
20230719,134400,10168462580,13120,13110,13120,13100,558
|
|
20230719,134300,10161147630,13110,13100,13110,13100,693
|
|
20230719,134200,10152063100,13100,13100,13110,13090,6142
|
|
20230719,134100,10071604370,13090,13090,13100,13090,760
|
|
20230719,134000,10061655420,13090,13090,13100,13090,758
|
|
20230719,133900,10051729850,13090,13080,13090,13080,1275
|
|
20230719,133800,10035046990,13080,13080,13090,13080,721
|
|
20230719,133700,10025615530,13090,13090,13090,13080,261
|
|
20230719,133600,10022199930,13080,13090,13090,13080,1023
|
|
20230719,133500,10008819080,13090,13100,13100,13080,2451
|
|
20230719,133400,9976739310,13100,13080,13100,13080,365
|
|
20230719,133300,9971960840,13080,13100,13100,13080,2243
|
|
20230719,133200,9942618570,13090,13080,13090,13080,1237
|
|
20230719,133100,9926428890,13080,13090,13090,13080,1157
|
|
20230719,133000,9911291040,13090,13080,13090,13080,124
|
|
20230719,132900,9909668710,13080,13080,13090,13080,37
|
|
20230719,132800,9909184730,13080,13080,13090,13080,353
|
|
20230719,132700,9904567050,13090,13080,13090,13080,94
|
|
20230719,132600,9903337230,13090,13070,13090,13070,1877
|
|
20230719,132500,9878802270,13070,13070,13070,13060,3453
|
|
20230719,132400,9833691040,13070,13070,13070,13060,2550
|
|
20230719,132300,9800381800,13060,13100,13100,13060,19808
|
|
20230719,132200,9541388520,13100,13090,13100,13090,1674
|
|
20230719,132100,9519473520,13090,13100,13110,13090,11255
|
|
20230719,132000,9372046000,13110,13110,13110,13100,809
|
|
20230719,131900,9361447350,13100,13110,13110,13100,247
|
|
20230719,131800,9358210350,13100,13100,13110,13100,326
|
|
20230719,131700,9353936720,13100,13100,13110,13100,1264
|
|
20230719,131600,9337377980,13100,13100,13110,13100,1037
|
|
20230719,131500,9323788260,13100,13100,13110,13100,2325
|
|
20230719,131400,9293328740,13100,13100,13110,13100,2718
|
|
20230719,131300,9257722730,13100,13110,13110,13100,348
|
|
20230719,131200,9253162130,13110,13110,13110,13110,167
|
|
20230719,131100,9250972760,13100,13110,13110,13100,790
|
|
20230719,131000,9240623020,13110,13110,13110,13100,1571
|
|
20230719,130900,9220036260,13110,13110,13110,13100,411
|
|
20230719,130800,9214649500,13110,13110,13110,13100,242
|
|
20230719,130700,9211477690,13110,13110,13110,13100,4317
|
|
20230719,130600,9154923390,13110,13110,13110,13100,245
|
|
20230719,130500,9151711690,13110,13100,13110,13100,2921
|
|
20230719,130400,9113445600,13110,13120,13120,13110,864
|
|
20230719,130300,9102115200,13120,13110,13120,13110,425
|
|
20230719,130200,9096542890,13110,13110,13110,13100,1035
|
|
20230719,130100,9082974770,13110,13110,13110,13100,1382
|
|
20230719,130000,9064861990,13100,13110,13110,13100,364
|
|
20230719,125900,9060091370,13110,13110,13110,13110,354
|
|
20230719,125800,9055450430,13100,13120,13120,13100,1960
|
|
20230719,125700,9029757250,13110,13120,13120,13110,3446
|
|
20230719,125600,8984579620,13110,13110,13120,13110,2688
|
|
20230719,125500,8949338330,13120,13120,13130,13120,2353
|
|
20230719,125400,8918466880,13130,13120,13130,13120,139
|
|
20230719,125300,8916643170,13120,13120,13130,13120,1569
|
|
20230719,125200,8896057580,13130,13120,13130,13120,185
|
|
20230719,125100,8893630280,13130,13130,13130,13120,832
|
|
20230719,125000,8882706200,13130,13160,13160,13120,2756
|
|
20230719,124900,8846498380,13160,13150,13160,13150,586
|
|
20230719,124800,8838792460,13150,13150,13150,13150,792
|
|
20230719,124700,8828377660,13140,13150,13150,13140,1164
|
|
20230719,124600,8813082280,13140,13140,13150,13140,913
|
|
20230719,124500,8801083280,13130,13130,13140,13130,310
|
|
20230719,124400,8797012930,13130,13130,13130,13130,1377
|
|
20230719,124300,8778932920,13120,13130,13130,13120,89
|
|
20230719,124200,8777765130,13130,13130,13130,13120,800
|
|
20230719,124100,8767265590,13130,13130,13130,13120,1408
|
|
20230719,124000,8748788940,13130,13120,13130,13120,960
|
|
20230719,123900,8736188740,13130,13140,13140,13120,1164
|
|
20230719,123800,8720907180,13130,13140,13140,13130,505
|
|
20230719,123700,8714271670,13140,13160,13160,13140,3914
|
|
20230719,123600,8662815000,13160,13150,13160,13150,490
|
|
20230719,123500,8656368980,13160,13150,13160,13150,492
|
|
20230719,123400,8649897450,13160,13160,13160,13150,348
|
|
20230719,123300,8645317990,13160,13160,13160,13160,226
|
|
20230719,123200,8642343830,13160,13150,13160,13150,2429
|
|
20230719,123100,8610388980,13160,13160,13160,13150,1027
|
|
20230719,123000,8596880820,13160,13150,13160,13150,178
|
|
20230719,122900,8594538980,13150,13170,13170,13150,196
|
|
20230719,122800,8591959710,13160,13160,13170,13160,164
|
|
20230719,122700,8589801400,13160,13150,13160,13150,871
|
|
20230719,122600,8578339310,13160,13160,13160,13160,93
|
|
20230719,122500,8577115430,13160,13160,13170,13150,2096
|
|
20230719,122400,8549542480,13160,13160,13160,13160,260
|
|
20230719,122300,8546120880,13160,13160,13170,13160,236
|
|
20230719,122200,8543014970,13160,13160,13170,13160,39
|
|
20230719,122100,8542501630,13160,13160,13170,13160,379
|
|
20230719,122000,8537512840,13170,13160,13170,13160,440
|
|
20230719,121900,8531719820,13160,13150,13170,13150,1659
|
|
20230719,121800,8509892640,13150,13150,13150,13150,335
|
|
20230719,121700,8505487390,13140,13140,13150,13140,80
|
|
20230719,121600,8504435650,13140,13150,13150,13140,86
|
|
20230719,121500,8503305010,13150,13140,13150,13140,141
|
|
20230719,121400,8501450910,13140,13150,13150,13140,603
|
|
20230719,121300,8493526100,13150,13150,13150,13140,290
|
|
20230719,121200,8489714640,13140,13140,13160,13130,1665
|
|
20230719,121100,8467827960,13140,13130,13140,13130,203
|
|
20230719,121000,8465162470,13140,13150,13150,13140,1526
|
|
20230719,120900,8445109520,13140,13100,13150,13100,883
|
|
20230719,120800,8433512170,13100,13130,13130,13100,513
|
|
20230719,120700,8426780180,13130,13090,13130,13090,6011
|
|
20230719,120600,8348020830,13090,13080,13090,13080,1091
|
|
20230719,120500,8333747410,13080,13100,13100,13080,1929
|
|
20230719,120400,8308496220,13100,13100,13100,13090,192
|
|
20230719,120300,8305981270,13100,13100,13100,13100,1818
|
|
20230719,120200,8282165470,13110,13110,13110,13110,41
|
|
20230719,120100,8281627960,13110,13090,13110,13090,456
|
|
20230719,120000,8275654580,13090,13100,13100,13090,371
|
|
20230719,115900,8270795100,13100,13090,13100,13090,417
|
|
20230719,115800,8265332710,13090,13090,13100,13080,4180
|
|
20230719,115700,8210622600,13100,13120,13120,13090,4355
|
|
20230719,115600,8153559350,13120,13130,13130,13110,1431
|
|
20230719,115500,8134785140,13130,13110,13130,13110,216
|
|
20230719,115400,8131951250,13110,13110,13120,13110,1119
|
|
20230719,115300,8117278930,13110,13120,13120,13110,296
|
|
20230719,115200,8113398150,13120,13120,13120,13110,204
|
|
20230719,115100,8110722690,13110,13110,13120,13110,845
|
|
20230719,115000,8099641410,13110,13120,13120,13110,219
|
|
20230719,114900,8096769420,13120,13120,13130,13110,1624
|
|
20230719,114800,8075473990,13120,13100,13120,13090,4001
|
|
20230719,114700,8023048540,13100,13100,13110,13090,3403
|
|
20230719,114600,7978496660,13100,13100,13110,13090,4801
|
|
20230719,114500,7915606790,13110,13110,13120,13100,15677
|
|
20230719,114400,7710182810,13110,13120,13120,13110,779
|
|
20230719,114300,7699963580,13120,13110,13120,13110,287
|
|
20230719,114200,7696198480,13120,13120,13120,13110,369
|
|
20230719,114100,7691359550,13110,13150,13150,13110,14426
|
|
20230719,114000,7502088140,13150,13150,13150,13140,902
|
|
20230719,113900,7490230830,13150,13140,13160,13140,674
|
|
20230719,113800,7481367270,13140,13130,13140,13130,1987
|
|
20230719,113700,7455259410,13140,13130,13140,13130,718
|
|
20230719,113600,7445825640,13130,13130,13140,13130,667
|
|
20230719,113500,7437064230,13130,13120,13130,13120,2397
|
|
20230719,113400,7405595790,13130,13130,13140,13120,5424
|
|
20230719,113300,7334393480,13140,13140,13140,13130,1834
|
|
20230719,113200,7310309610,13140,13140,13150,13130,923
|
|
20230719,113100,7298181830,13140,13140,13140,13130,1255
|
|
20230719,113000,7281691310,13140,13150,13160,13130,8423
|
|
20230719,112900,7170960720,13140,13150,13150,13140,549
|
|
20230719,112800,7163742150,13150,13160,13180,13150,6261
|
|
20230719,112700,7081400330,13160,13170,13170,13160,351
|
|
20230719,112600,7076778520,13170,13160,13170,13150,1743
|
|
20230719,112500,7053841940,13160,13150,13160,13150,1044
|
|
20230719,112400,7040102940,13150,13150,13160,13150,849
|
|
20230719,112300,7028934240,13150,13150,13160,13150,328
|
|
20230719,112200,7024621000,13150,13150,13160,13140,1119
|
|
20230719,112100,7009908750,13140,13160,13170,13140,3058
|
|
20230719,112000,6969692990,13160,13160,13170,13160,1303
|
|
20230719,111900,6952543620,13160,13150,13160,13150,586
|
|
20230719,111800,6944834520,13150,13150,13150,13150,31
|
|
20230719,111700,6944426870,13150,13160,13160,13150,2065
|
|
20230719,111600,6917271310,13150,13160,13160,13150,4077
|
|
20230719,111500,6863657380,13150,13150,13150,13150,49
|
|
20230719,111400,6863013030,13160,13150,13160,13130,6643
|
|
20230719,111300,6775745800,13140,13150,13150,13140,208
|
|
20230719,111200,6773012200,13150,13160,13160,13140,5107
|
|
20230719,111100,6705873360,13170,13160,13170,13160,1145
|
|
20230719,111000,6690805100,13160,13150,13160,13150,2205
|
|
20230719,110900,6661797780,13150,13160,13160,13150,4227
|
|
20230719,110800,6606206100,13160,13150,13160,13150,878
|
|
20230719,110700,6594658120,13150,13160,13160,13150,899
|
|
20230719,110600,6582831580,13160,13150,13160,13140,3173
|
|
20230719,110500,6541108840,13150,13160,13160,13150,3175
|
|
20230719,110400,6499355120,13150,13180,13190,13150,7189
|
|
20230719,110300,6404712330,13190,13200,13200,13180,5069
|
|
20230719,110200,6337852400,13200,13200,13200,13200,1406
|
|
20230719,110100,6319293200,13200,13190,13210,13190,1448
|
|
20230719,110000,6300178020,13210,13190,13210,13190,1409
|
|
20230719,105900,6281582250,13190,13190,13200,13190,2218
|
|
20230719,105800,6252326730,13190,13190,13200,13160,8582
|
|
20230719,105700,6139293020,13190,13180,13200,13180,329
|
|
20230719,105600,6134953790,13180,13180,13180,13170,2091
|
|
20230719,105500,6107407000,13180,13190,13200,13180,2941
|
|
20230719,105400,6068628560,13200,13210,13220,13190,10677
|
|
20230719,105300,5927679560,13230,13210,13230,13200,2483
|
|
20230719,105200,5894888500,13210,13220,13220,13210,305
|
|
20230719,105100,5890857150,13210,13230,13230,13210,880
|
|
20230719,105000,5879230150,13230,13220,13230,13210,1133
|
|
20230719,104900,5864251780,13220,13220,13220,13210,3486
|
|
20230719,104800,5818200820,13210,13220,13220,13200,4045
|
|
20230719,104700,5764774330,13210,13230,13230,13210,1832
|
|
20230719,104600,5740568800,13230,13230,13240,13230,568
|
|
20230719,104500,5733053920,13230,13210,13230,13210,1674
|
|
20230719,104400,5710924530,13200,13210,13210,13200,2504
|
|
20230719,104300,5677846700,13210,13210,13210,13200,1792
|
|
20230719,104200,5654175350,13210,13230,13240,13200,4336
|
|
20230719,104100,5596906880,13220,13230,13230,13210,2830
|
|
20230719,104000,5559506410,13230,13230,13230,13220,81
|
|
20230719,103900,5558434850,13230,13250,13250,13230,597
|
|
20230719,103800,5550532510,13250,13240,13250,13240,588
|
|
20230719,103700,5542745710,13240,13250,13250,13240,699
|
|
20230719,103600,5533490850,13250,13230,13250,13220,1692
|
|
20230719,103500,5511107570,13240,13250,13250,13230,2021
|
|
20230719,103400,5484346490,13240,13240,13250,13240,1503
|
|
20230719,103300,5464445680,13240,13250,13250,13240,2320
|
|
20230719,103200,5433723900,13250,13250,13250,13240,791
|
|
20230719,103100,5423243310,13250,13250,13250,13240,1073
|
|
20230719,103000,5409029970,13260,13220,13260,13220,5975
|
|
20230719,102900,5329947090,13220,13220,13230,13220,3833
|
|
20230719,102800,5279268730,13220,13210,13230,13190,6250
|
|
20230719,102700,5196696360,13210,13220,13220,13210,2626
|
|
20230719,102600,5162006260,13220,13230,13230,13220,1173
|
|
20230719,102500,5146498990,13220,13250,13250,13220,717
|
|
20230719,102400,5137013420,13250,13260,13270,13250,1358
|
|
20230719,102300,5119004870,13260,13260,13270,13260,1323
|
|
20230719,102200,5101461130,13250,13210,13260,13210,6101
|
|
20230719,102100,5020685260,13230,13230,13230,13220,1971
|
|
20230719,102000,4994627830,13230,13230,13230,13230,53
|
|
20230719,101900,4993926640,13230,13210,13230,13200,4748
|
|
20230719,101800,4931234480,13220,13220,13220,13210,1125
|
|
20230719,101700,4916361990,13220,13230,13230,13220,423
|
|
20230719,101600,4910769830,13230,13240,13240,13220,1116
|
|
20230719,101500,4896006570,13230,13230,13240,13230,855
|
|
20230719,101400,4884689580,13230,13220,13230,13220,925
|
|
20230719,101300,4872452400,13220,13220,13220,13220,332
|
|
20230719,101200,4868063360,13220,13220,13230,13220,380
|
|
20230719,101100,4863039710,13230,13230,13240,13200,4173
|
|
20230719,101000,4807870920,13230,13230,13240,13210,1268
|
|
20230719,100900,4791097720,13230,13210,13230,13200,1778
|
|
20230719,100800,4767592730,13210,13200,13210,13190,3618
|
|
20230719,100700,4719838320,13190,13190,13200,13190,649
|
|
20230719,100600,4711276450,13170,13200,13200,13170,1031
|
|
20230719,100500,4697671870,13200,13160,13200,13160,481
|
|
20230719,100400,4691339250,13160,13140,13190,13130,5446
|
|
20230719,100300,4619672340,13140,13150,13150,13140,1647
|
|
20230719,100200,4598021410,13150,13160,13160,13150,2500
|
|
20230719,100100,4565142700,13160,13150,13160,13150,889
|
|
20230719,100000,4553447200,13160,13160,13170,13150,1979
|
|
20230719,095900,4527410490,13160,13160,13160,13150,757
|
|
20230719,095800,4517454370,13160,13170,13170,13160,1646
|
|
20230719,095700,4495791850,13160,13170,13170,13160,107
|
|
20230719,095600,4494382750,13170,13170,13170,13160,1355
|
|
20230719,095500,4476543360,13170,13180,13200,13170,829
|
|
20230719,095400,4465615180,13180,13170,13190,13170,6540
|
|
20230719,095300,4379375400,13170,13180,13180,13170,590
|
|
20230719,095200,4371599760,13180,13160,13190,13150,6143
|
|
20230719,095100,4290662380,13160,13140,13160,13120,7189
|
|
20230719,095000,4196205620,13140,13170,13170,13140,3217
|
|
20230719,094900,4153901620,13170,13150,13170,13150,1051
|
|
20230719,094800,4140076890,13150,13120,13150,13120,15426
|
|
20230719,094700,3937477360,13120,13160,13160,13120,17662
|
|
20230719,094600,3705423830,13160,13160,13170,13160,2588
|
|
20230719,094500,3671365420,13160,13210,13210,13160,6855
|
|
20230719,094400,3581062320,13210,13220,13220,13190,352
|
|
20230719,094300,3576413450,13220,13190,13230,13190,3137
|
|
20230719,094200,3534997600,13190,13190,13190,13180,597
|
|
20230719,094100,3527124160,13200,13170,13200,13170,3297
|
|
20230719,094000,3483664750,13160,13200,13200,13150,22641
|
|
20230719,093900,3185333930,13190,13220,13220,13190,5939
|
|
20230719,093800,3106913890,13210,13210,13220,13210,2164
|
|
20230719,093700,3078308270,13220,13230,13230,13220,1751
|
|
20230719,093600,3055159990,13220,13240,13250,13220,2627
|
|
20230719,093500,3020400960,13240,13230,13250,13220,3223
|
|
20230719,093400,2977719660,13230,13220,13230,13210,1741
|
|
20230719,093300,2954699390,13220,13210,13230,13210,11334
|
|
20230719,093200,2804949260,13210,13210,13210,13190,2224
|
|
20230719,093100,2775590210,13210,13200,13220,13190,10508
|
|
20230719,093000,2636880220,13210,13200,13210,13190,3018
|
|
20230719,092900,2597048380,13200,13220,13220,13190,14123
|
|
20230719,092800,2410606880,13210,13220,13220,13200,3863
|
|
20230719,092700,2359575800,13210,13240,13240,13210,4176
|
|
20230719,092600,2304393680,13230,13250,13250,13210,3140
|
|
20230719,092500,2262871080,13250,13250,13260,13240,2430
|
|
20230719,092400,2230670050,13250,13220,13270,13210,12734
|
|
20230719,092300,2062200980,13220,13220,13230,13210,4527
|
|
20230719,092200,2002355060,13220,13220,13230,13220,6092
|
|
20230719,092100,1921794710,13230,13230,13240,13220,1640
|
|
20230719,092000,1900104110,13240,13240,13250,13230,4394
|
|
20230719,091900,1841906880,13240,13260,13270,13230,4204
|
|
20230719,091800,1786178750,13260,13260,13280,13250,3964
|
|
20230719,091700,1733584190,13260,13250,13270,13250,4705
|
|
20230719,091600,1671208810,13250,13250,13270,13250,2628
|
|
20230719,091500,1636367070,13230,13240,13240,13220,8393
|
|
20230719,091400,1525295590,13240,13270,13270,13240,2168
|
|
20230719,091300,1496565110,13270,13270,13280,13250,1785
|
|
20230719,091200,1472887790,13280,13270,13280,13260,3431
|
|
20230719,091100,1427372220,13270,13280,13280,13270,3193
|
|
20230719,091000,1384996460,13270,13280,13310,13270,6206
|
|
20230719,090900,1302560070,13280,13240,13310,13240,4397
|
|
20230719,090800,1244118540,13280,13230,13280,13210,4282
|
|
20230719,090700,1187466700,13230,13190,13230,13190,4859
|
|
20230719,090600,1123312040,13190,13200,13230,13190,6405
|
|
20230719,090500,1038693270,13220,13210,13220,13170,8879
|
|
20230719,090400,921524860,13220,13230,13240,13200,13532
|
|
20230719,090300,742598800,13220,13260,13260,13220,12678
|
|
20230719,090200,574820900,13270,13320,13320,13270,17038
|
|
20230719,090100,348203100,13320,13350,13350,13310,13844
|
|
20230719,090000,163808880,13350,13340,13350,13320,12280
|