659 lines
36 KiB
CSV
659 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,195600,40679595240,15250,15250,15250,15250,35480
|
|
20230719,195500,40679595240,15250,15250,15250,15250,0
|
|
20230719,195400,40679595240,15250,15250,15250,15250,0
|
|
20230719,195300,40679595240,15250,15250,15250,15250,0
|
|
20230719,195200,40679595240,15250,15250,15250,15250,0
|
|
20230719,195100,40679595240,15250,15250,15250,15250,0
|
|
20230719,195000,40679595240,15250,15250,15250,15250,0
|
|
20230719,194900,40679595240,15250,15250,15250,15250,0
|
|
20230719,194800,40679595240,15250,15250,15250,15250,0
|
|
20230719,194700,40679595240,15250,15250,15250,15250,0
|
|
20230719,194600,40679595240,15250,15250,15250,15250,0
|
|
20230719,194500,40679595240,15250,15250,15250,15250,0
|
|
20230719,194400,40679595240,15250,15250,15250,15250,0
|
|
20230719,194300,40679595240,15250,15250,15250,15250,0
|
|
20230719,194200,40679595240,15250,15250,15250,15250,0
|
|
20230719,194100,40679595240,15250,15250,15250,15250,0
|
|
20230719,194000,40679595240,15250,15250,15250,15250,0
|
|
20230719,193900,40679595240,15250,15250,15250,15250,0
|
|
20230719,193800,40679595240,15250,15250,15250,15250,0
|
|
20230719,193700,40679595240,15250,15250,15250,15250,0
|
|
20230719,193600,40679595240,15250,15250,15250,15250,0
|
|
20230719,193500,40679595240,15250,15250,15250,15250,0
|
|
20230719,193400,40679595240,15250,15250,15250,15250,0
|
|
20230719,193300,40679595240,15250,15250,15250,15250,0
|
|
20230719,193200,40679595240,15250,15250,15250,15250,0
|
|
20230719,193100,40679595240,15250,15250,15250,15250,0
|
|
20230719,193000,40679595240,15250,15250,15250,15250,0
|
|
20230719,192900,40679595240,15250,15250,15250,15250,0
|
|
20230719,192800,40679595240,15250,15250,15250,15250,0
|
|
20230719,192700,40679595240,15250,15250,15250,15250,0
|
|
20230719,192600,40679595240,15250,15250,15250,15250,35480
|
|
20230719,192500,40679595240,15250,15250,15250,15250,0
|
|
20230719,192400,40679595240,15250,15250,15250,15250,0
|
|
20230719,192300,40679595240,15250,15250,15250,15250,0
|
|
20230719,192200,40679595240,15250,15250,15250,15250,0
|
|
20230719,192100,40679595240,15250,15250,15250,15250,0
|
|
20230719,192000,40679595240,15250,15250,15250,15250,0
|
|
20230719,191900,40679595240,15250,15250,15250,15250,0
|
|
20230719,191800,40679595240,15250,15250,15250,15250,0
|
|
20230719,191700,40679595240,15250,15250,15250,15250,0
|
|
20230719,191600,40679595240,15250,15250,15250,15250,0
|
|
20230719,191500,40679595240,15250,15250,15250,15250,0
|
|
20230719,191400,40679595240,15250,15250,15250,15250,0
|
|
20230719,191300,40679595240,15250,15250,15250,15250,0
|
|
20230719,191200,40679595240,15250,15250,15250,15250,0
|
|
20230719,191100,40679595240,15250,15250,15250,15250,0
|
|
20230719,191000,40679595240,15250,15250,15250,15250,0
|
|
20230719,190900,40679595240,15250,15250,15250,15250,0
|
|
20230719,190800,40679595240,15250,15250,15250,15250,0
|
|
20230719,190700,40679595240,15250,15250,15250,15250,0
|
|
20230719,190600,40679595240,15250,15250,15250,15250,0
|
|
20230719,190500,40679595240,15250,15250,15250,15250,0
|
|
20230719,190400,40679595240,15250,15250,15250,15250,0
|
|
20230719,190300,40679595240,15250,15250,15250,15250,0
|
|
20230719,190200,40679595240,15250,15250,15250,15250,0
|
|
20230719,190100,40679595240,15250,15250,15250,15250,0
|
|
20230719,190000,40679595240,15250,15250,15250,15250,0
|
|
20230719,185900,40679595240,15250,15250,15250,15250,0
|
|
20230719,185800,40679595240,15250,15250,15250,15250,0
|
|
20230719,185700,40679595240,15250,15250,15250,15250,0
|
|
20230719,185600,40679595240,15250,15250,15250,15250,35480
|
|
20230719,185500,40679595240,15250,15250,15250,15250,0
|
|
20230719,185400,40679595240,15250,15250,15250,15250,0
|
|
20230719,185300,40679595240,15250,15250,15250,15250,0
|
|
20230719,185200,40679595240,15250,15250,15250,15250,0
|
|
20230719,185100,40679595240,15250,15250,15250,15250,0
|
|
20230719,185000,40679595240,15250,15250,15250,15250,0
|
|
20230719,184900,40679595240,15250,15250,15250,15250,0
|
|
20230719,184800,40679595240,15250,15250,15250,15250,0
|
|
20230719,184700,40679595240,15250,15250,15250,15250,0
|
|
20230719,184600,40679595240,15250,15250,15250,15250,0
|
|
20230719,184500,40679595240,15250,15250,15250,15250,0
|
|
20230719,184400,40679595240,15250,15250,15250,15250,0
|
|
20230719,184300,40679595240,15250,15250,15250,15250,0
|
|
20230719,184200,40679595240,15250,15250,15250,15250,0
|
|
20230719,184100,40679595240,15250,15250,15250,15250,0
|
|
20230719,184000,40679595240,15250,15250,15250,15250,0
|
|
20230719,183900,40679595240,15250,15250,15250,15250,0
|
|
20230719,183800,40679595240,15250,15250,15250,15250,0
|
|
20230719,183700,40679595240,15250,15250,15250,15250,0
|
|
20230719,183600,40679595240,15250,15250,15250,15250,0
|
|
20230719,183500,40679595240,15250,15250,15250,15250,0
|
|
20230719,183400,40679595240,15250,15250,15250,15250,0
|
|
20230719,183300,40679595240,15250,15250,15250,15250,0
|
|
20230719,183200,40679595240,15250,15250,15250,15250,0
|
|
20230719,183100,40679595240,15250,15250,15250,15250,0
|
|
20230719,183000,40679595240,15250,15250,15250,15250,0
|
|
20230719,182900,40679595240,15250,15250,15250,15250,0
|
|
20230719,182800,40679595240,15250,15250,15250,15250,0
|
|
20230719,182700,40679595240,15250,15250,15250,15250,0
|
|
20230719,182600,40679595240,15250,15250,15250,15250,35480
|
|
20230719,182500,40679595240,15250,15250,15250,15250,0
|
|
20230719,182400,40679595240,15250,15250,15250,15250,0
|
|
20230719,182300,40679595240,15250,15250,15250,15250,0
|
|
20230719,182200,40679595240,15250,15250,15250,15250,0
|
|
20230719,182100,40679595240,15250,15250,15250,15250,0
|
|
20230719,182000,40679595240,15250,15250,15250,15250,0
|
|
20230719,181900,40679595240,15250,15250,15250,15250,0
|
|
20230719,181800,40679595240,15250,15250,15250,15250,0
|
|
20230719,181700,40679595240,15250,15250,15250,15250,0
|
|
20230719,181600,40679595240,15250,15250,15250,15250,0
|
|
20230719,181500,40679595240,15250,15250,15250,15250,0
|
|
20230719,181400,40679595240,15250,15250,15250,15250,0
|
|
20230719,181300,40679595240,15250,15250,15250,15250,0
|
|
20230719,181200,40679595240,15250,15250,15250,15250,0
|
|
20230719,181100,40679595240,15250,15250,15250,15250,0
|
|
20230719,181000,40679595240,15250,15250,15250,15250,0
|
|
20230719,180900,40679595240,15250,15250,15250,15250,0
|
|
20230719,180800,40679595240,15250,15250,15250,15250,0
|
|
20230719,180700,40679595240,15250,15250,15250,15250,0
|
|
20230719,180600,40679595240,15250,15250,15250,15250,0
|
|
20230719,180500,40679595240,15250,15250,15250,15250,0
|
|
20230719,180400,40679595240,15250,15250,15250,15250,0
|
|
20230719,180300,40679595240,15250,15250,15250,15250,0
|
|
20230719,180200,40679595240,15250,15250,15250,15250,0
|
|
20230719,180100,40679595240,15250,15250,15250,15250,0
|
|
20230719,180000,40679595240,15250,15250,15250,15250,0
|
|
20230719,175900,40679595240,15250,15250,15250,15250,0
|
|
20230719,175800,40679595240,15250,15250,15250,15250,0
|
|
20230719,175700,40679595240,15250,15250,15250,15250,0
|
|
20230719,175600,40679595240,15250,15250,15250,15250,35480
|
|
20230719,175500,40679595240,15250,15250,15250,15250,0
|
|
20230719,175400,40679595240,15250,15250,15250,15250,0
|
|
20230719,175300,40679595240,15250,15250,15250,15250,0
|
|
20230719,175200,40679595240,15250,15250,15250,15250,0
|
|
20230719,175100,40679595240,15250,15250,15250,15250,0
|
|
20230719,175000,40679595240,15250,15250,15250,15250,0
|
|
20230719,174900,40679595240,15250,15250,15250,15250,0
|
|
20230719,174800,40679595240,15250,15250,15250,15250,0
|
|
20230719,174700,40679595240,15250,15250,15250,15250,0
|
|
20230719,174600,40679595240,15250,15250,15250,15250,0
|
|
20230719,174500,40679595240,15250,15250,15250,15250,0
|
|
20230719,174400,40679595240,15250,15250,15250,15250,0
|
|
20230719,174300,40679595240,15250,15250,15250,15250,0
|
|
20230719,174200,40679595240,15250,15250,15250,15250,0
|
|
20230719,174100,40679595240,15250,15250,15250,15250,0
|
|
20230719,174000,40679595240,15250,15250,15250,15250,0
|
|
20230719,173900,40679595240,15250,15250,15250,15250,0
|
|
20230719,173800,40679595240,15250,15250,15250,15250,0
|
|
20230719,173700,40679595240,15250,15250,15250,15250,0
|
|
20230719,173600,40679595240,15250,15250,15250,15250,0
|
|
20230719,173500,40679595240,15250,15250,15250,15250,0
|
|
20230719,173400,40679595240,15250,15250,15250,15250,0
|
|
20230719,173300,40679595240,15250,15250,15250,15250,0
|
|
20230719,173200,40679595240,15250,15250,15250,15250,0
|
|
20230719,173100,40679595240,15250,15250,15250,15250,0
|
|
20230719,173000,40679595240,15250,15250,15250,15250,0
|
|
20230719,172900,40679595240,15250,15250,15250,15250,0
|
|
20230719,172800,40679595240,15250,15250,15250,15250,0
|
|
20230719,172700,40679595240,15250,15250,15250,15250,0
|
|
20230719,172600,40679595240,15250,15250,15250,15250,35480
|
|
20230719,172500,40679595240,15250,15250,15250,15250,0
|
|
20230719,172400,40679595240,15250,15250,15250,15250,0
|
|
20230719,172300,40679595240,15250,15250,15250,15250,0
|
|
20230719,172200,40679595240,15250,15250,15250,15250,0
|
|
20230719,172100,40679595240,15250,15250,15250,15250,0
|
|
20230719,172000,40679595240,15250,15250,15250,15250,0
|
|
20230719,171900,40679595240,15250,15250,15250,15250,0
|
|
20230719,171800,40679595240,15250,15250,15250,15250,0
|
|
20230719,171700,40679595240,15250,15250,15250,15250,0
|
|
20230719,171600,40679595240,15250,15250,15250,15250,0
|
|
20230719,171500,40679595240,15250,15250,15250,15250,0
|
|
20230719,171400,40679595240,15250,15250,15250,15250,0
|
|
20230719,171300,40679595240,15250,15250,15250,15250,0
|
|
20230719,171200,40679595240,15250,15250,15250,15250,0
|
|
20230719,171100,40679595240,15250,15250,15250,15250,0
|
|
20230719,171000,40679595240,15250,15250,15250,15250,0
|
|
20230719,170900,40679595240,15250,15250,15250,15250,0
|
|
20230719,170800,40679595240,15250,15250,15250,15250,0
|
|
20230719,170700,40679595240,15250,15250,15250,15250,0
|
|
20230719,170600,40679595240,15250,15250,15250,15250,0
|
|
20230719,170500,40679595240,15250,15250,15250,15250,0
|
|
20230719,170400,40679595240,15250,15250,15250,15250,0
|
|
20230719,170300,40679595240,15250,15250,15250,15250,0
|
|
20230719,170200,40679595240,15250,15250,15250,15250,0
|
|
20230719,170100,40679595240,15250,15250,15250,15250,0
|
|
20230719,170000,40679595240,15250,15250,15250,15250,0
|
|
20230719,165900,40679595240,15250,15250,15250,15250,0
|
|
20230719,165800,40679595240,15250,15250,15250,15250,0
|
|
20230719,165700,40679595240,15250,15250,15250,15250,0
|
|
20230719,165600,40679595240,15250,15250,15250,15250,35480
|
|
20230719,165500,40679595240,15250,15250,15250,15250,0
|
|
20230719,165400,40679595240,15250,15250,15250,15250,0
|
|
20230719,165300,40679595240,15250,15250,15250,15250,0
|
|
20230719,165200,40679595240,15250,15250,15250,15250,0
|
|
20230719,165100,40679595240,15250,15250,15250,15250,0
|
|
20230719,165000,40679595240,15250,15250,15250,15250,0
|
|
20230719,164900,40679595240,15250,15250,15250,15250,0
|
|
20230719,164800,40679595240,15250,15250,15250,15250,0
|
|
20230719,164700,40679595240,15250,15250,15250,15250,0
|
|
20230719,164600,40679595240,15250,15250,15250,15250,0
|
|
20230719,164500,40679595240,15250,15250,15250,15250,0
|
|
20230719,164400,40679595240,15250,15250,15250,15250,0
|
|
20230719,164300,40679595240,15250,15250,15250,15250,0
|
|
20230719,164200,40679595240,15250,15250,15250,15250,0
|
|
20230719,164100,40679595240,15250,15250,15250,15250,0
|
|
20230719,164000,40679595240,15250,15250,15250,15250,0
|
|
20230719,163900,40679595240,15250,15250,15250,15250,0
|
|
20230719,163800,40679595240,15250,15250,15250,15250,0
|
|
20230719,163700,40679595240,15250,15250,15250,15250,0
|
|
20230719,163600,40679595240,15250,15250,15250,15250,0
|
|
20230719,163500,40679595240,15250,15250,15250,15250,0
|
|
20230719,163400,40679595240,15250,15250,15250,15250,0
|
|
20230719,163300,40679595240,15250,15250,15250,15250,0
|
|
20230719,163200,40679595240,15250,15250,15250,15250,0
|
|
20230719,163100,40679595240,15250,15250,15250,15250,0
|
|
20230719,163000,40679595240,15250,15250,15250,15250,0
|
|
20230719,162900,40679595240,15250,15250,15250,15250,0
|
|
20230719,162800,40679595240,15250,15250,15250,15250,0
|
|
20230719,162700,40679595240,15250,15250,15250,15250,0
|
|
20230719,162600,40679595240,15250,15250,15250,15250,35480
|
|
20230719,162500,40679595240,15250,15250,15250,15250,0
|
|
20230719,162400,40679595240,15250,15250,15250,15250,0
|
|
20230719,162300,40679595240,15250,15250,15250,15250,0
|
|
20230719,162200,40679595240,15250,15250,15250,15250,0
|
|
20230719,162100,40679595240,15250,15250,15250,15250,0
|
|
20230719,162000,40679595240,15250,15250,15250,15250,0
|
|
20230719,161900,40679595240,15250,15250,15250,15250,0
|
|
20230719,161800,40679595240,15250,15250,15250,15250,0
|
|
20230719,161700,40679595240,15250,15250,15250,15250,0
|
|
20230719,161600,40679595240,15250,15250,15250,15250,0
|
|
20230719,161500,40679595240,15250,15250,15250,15250,0
|
|
20230719,161400,40679595240,15250,15250,15250,15250,0
|
|
20230719,161300,40679595240,15250,15250,15250,15250,0
|
|
20230719,161200,40679595240,15250,15250,15250,15250,0
|
|
20230719,161100,40679595240,15250,15250,15250,15250,0
|
|
20230719,161000,40679595240,15250,15250,15250,15250,0
|
|
20230719,160900,40679595240,15250,15250,15250,15250,0
|
|
20230719,160800,40679595240,15250,15250,15250,15250,0
|
|
20230719,160700,40679595240,15250,15250,15250,15250,0
|
|
20230719,160600,40679595240,15250,15250,15250,15250,0
|
|
20230719,160500,40679595240,15250,15250,15250,15250,0
|
|
20230719,160400,40679595240,15250,15250,15250,15250,0
|
|
20230719,160300,40679595240,15250,15250,15250,15250,0
|
|
20230719,160200,40679595240,15250,15250,15250,15250,0
|
|
20230719,160100,40679595240,15250,15250,15250,15250,0
|
|
20230719,160000,40679595240,15250,15250,15250,15250,0
|
|
20230719,155900,40679595240,15250,15250,15250,15250,0
|
|
20230719,155800,40679595240,15250,15250,15250,15250,0
|
|
20230719,155700,40679595240,15250,15250,15250,15250,0
|
|
20230719,155600,40679595240,15250,15250,15250,15250,35480
|
|
20230719,155500,40679595240,15250,15250,15250,15250,0
|
|
20230719,155400,40679595240,15250,15250,15250,15250,0
|
|
20230719,155300,40679595240,15250,15250,15250,15250,0
|
|
20230719,155200,40679595240,15250,15250,15250,15250,0
|
|
20230719,155100,40679595240,15250,15250,15250,15250,0
|
|
20230719,155000,40679595240,15250,15250,15250,15250,0
|
|
20230719,154900,40679595240,15250,15250,15250,15250,0
|
|
20230719,154800,40679595240,15250,15250,15250,15250,0
|
|
20230719,154700,40679595240,15250,15250,15250,15250,0
|
|
20230719,154600,40679595240,15250,15250,15250,15250,0
|
|
20230719,154500,40679595240,15250,15250,15250,15250,0
|
|
20230719,154400,40679595240,15250,15250,15250,15250,0
|
|
20230719,154300,40679595240,15250,15250,15250,15250,0
|
|
20230719,154200,40679595240,15250,15250,15250,15250,0
|
|
20230719,154100,40679595240,15250,15250,15250,15250,0
|
|
20230719,154000,40679595240,15250,15250,15250,15250,0
|
|
20230719,153900,40679595240,15250,15250,15250,15250,0
|
|
20230719,153800,40679595240,15250,15250,15250,15250,0
|
|
20230719,153700,40679595240,15250,15250,15250,15250,0
|
|
20230719,153600,40679595240,15250,15250,15250,15250,0
|
|
20230719,153500,40679595240,15250,15250,15250,15250,0
|
|
20230719,153400,40679595240,15250,15250,15250,15250,0
|
|
20230719,153300,40679595240,15250,15250,15250,15250,0
|
|
20230719,153200,40679595240,15250,15250,15250,15250,0
|
|
20230719,153100,40679595240,15250,15250,15250,15250,0
|
|
20230719,153000,40679595240,15250,15250,15250,15250,35480
|
|
20230719,152900,40138525240,15230,15230,15230,15230,0
|
|
20230719,152800,40138525240,15230,15230,15230,15230,0
|
|
20230719,152700,40138525240,15230,15230,15230,15230,0
|
|
20230719,152600,40138525240,15230,15230,15230,15230,0
|
|
20230719,152500,40138525240,15230,15230,15230,15230,0
|
|
20230719,152400,40138525240,15230,15230,15230,15230,0
|
|
20230719,152300,40138525240,15230,15230,15230,15230,0
|
|
20230719,152200,40138525240,15230,15230,15230,15230,0
|
|
20230719,152100,40138525240,15230,15230,15230,15230,0
|
|
20230719,152000,40138525240,15230,15230,15230,15230,0
|
|
20230719,151900,40138525240,15230,15210,15250,15210,4090
|
|
20230719,151800,40076212390,15230,15170,15230,15150,7008
|
|
20230719,151700,39969747130,15180,15190,15200,15170,2192
|
|
20230719,151600,39936456230,15190,15240,15240,15190,10648
|
|
20230719,151500,39774436110,15250,15250,15250,15240,3522
|
|
20230719,151400,39720753980,15250,15240,15250,15230,7670
|
|
20230719,151300,39603890130,15240,15230,15240,15220,3817
|
|
20230719,151200,39545766250,15230,15240,15260,15230,8716
|
|
20230719,151100,39412920570,15240,15230,15250,15220,4290
|
|
20230719,151000,39347576880,15220,15210,15230,15210,2919
|
|
20230719,150900,39303154100,15200,15220,15240,15200,8764
|
|
20230719,150800,39169701420,15220,15200,15230,15200,6317
|
|
20230719,150700,39073585500,15200,15140,15200,15140,10699
|
|
20230719,150600,38911288110,15140,15120,15150,15120,4238
|
|
20230719,150500,38847152500,15120,15130,15130,15120,1838
|
|
20230719,150400,38819358220,15130,15120,15130,15110,5075
|
|
20230719,150300,38742625040,15120,15120,15120,15110,4300
|
|
20230719,150200,38677617400,15120,15120,15130,15120,2544
|
|
20230719,150100,38639148820,15120,15120,15130,15110,5764
|
|
20230719,150000,38552000910,15110,15120,15120,15110,1691
|
|
20230719,145900,38526438830,15110,15110,15120,15110,694
|
|
20230719,145800,38515950050,15110,15120,15120,15110,1668
|
|
20230719,145700,38490733550,15120,15120,15120,15110,3243
|
|
20230719,145600,38441725010,15110,15120,15120,15110,821
|
|
20230719,145500,38429315590,15120,15130,15130,15110,2864
|
|
20230719,145400,38386021260,15130,15150,15150,15130,3663
|
|
20230719,145300,38330578660,15150,15130,15150,15120,2557
|
|
20230719,145200,38291876970,15120,15120,15130,15120,3357
|
|
20230719,145100,38241087950,15120,15100,15130,15100,2483
|
|
20230719,145000,38203560360,15100,15130,15150,15100,8718
|
|
20230719,144900,38071697670,15130,15100,15130,15090,6944
|
|
20230719,144800,37966780660,15100,15090,15100,15080,2461
|
|
20230719,144700,37929637640,15090,15080,15090,15080,1779
|
|
20230719,144600,37902797730,15080,15080,15080,15070,1762
|
|
20230719,144500,37876231920,15080,15090,15090,15070,900
|
|
20230719,144400,37862660360,15090,15100,15100,15090,2507
|
|
20230719,144300,37824821260,15090,15100,15120,15090,3860
|
|
20230719,144200,37766528320,15090,15070,15100,15070,4035
|
|
20230719,144100,37705620530,15080,15060,15080,15060,3770
|
|
20230719,144000,37648823450,15060,15010,15060,15010,4588
|
|
20230719,143900,37579769700,15030,15010,15030,15000,3474
|
|
20230719,143800,37527627150,15000,15010,15010,15000,238
|
|
20230719,143700,37524055870,15010,15010,15010,14990,3621
|
|
20230719,143600,37469743990,15010,15010,15020,15000,1712
|
|
20230719,143500,37444047480,15010,15020,15020,15000,4122
|
|
20230719,143400,37382185950,15020,15020,15020,15010,255
|
|
20230719,143300,37378356390,15020,15020,15020,15010,2145
|
|
20230719,143200,37346142360,15020,15020,15020,15010,1922
|
|
20230719,143100,37317291260,15020,15020,15020,15010,474
|
|
20230719,143000,37310175730,15010,15020,15020,15010,1976
|
|
20230719,142900,37280496720,15020,14990,15030,14990,4347
|
|
20230719,142800,37215291940,14980,14980,14990,14980,2305
|
|
20230719,142700,37180760070,14980,14980,14980,14970,3781
|
|
20230719,142600,37124141800,14970,14970,14980,14970,1146
|
|
20230719,142500,37106976650,14970,14970,14980,14970,1065
|
|
20230719,142400,37091031090,14970,15010,15010,14970,6860
|
|
20230719,142300,36988166680,15020,15030,15050,15010,9021
|
|
20230719,142200,36852512120,15030,15030,15030,15020,845
|
|
20230719,142100,36839818390,15020,15030,15040,15020,3044
|
|
20230719,142000,36794089660,15030,15020,15030,15010,2338
|
|
20230719,141900,36758974410,15020,15020,15020,15010,507
|
|
20230719,141800,36751359700,15020,15010,15020,15000,1675
|
|
20230719,141700,36726219950,15010,14980,15010,14980,5471
|
|
20230719,141600,36644202430,14970,14980,14990,14970,4400
|
|
20230719,141500,36578283710,14980,15010,15010,14950,11548
|
|
20230719,141400,36405196860,15000,15000,15010,15000,2343
|
|
20230719,141300,36370040150,15000,15030,15040,15000,5678
|
|
20230719,141200,36284766540,15030,15040,15040,15030,1684
|
|
20230719,141100,36259454080,15040,15040,15040,15030,1136
|
|
20230719,141000,36242376520,15040,15050,15060,15040,1728
|
|
20230719,140900,36216370550,15050,15060,15060,15050,3018
|
|
20230719,140800,36170932650,15050,15060,15070,15050,3078
|
|
20230719,140700,36124593750,15070,15090,15090,15070,3410
|
|
20230719,140600,36073189770,15080,15090,15100,15080,1515
|
|
20230719,140500,36050330960,15090,15100,15110,15090,2136
|
|
20230719,140400,36018080310,15100,15110,15110,15100,3331
|
|
20230719,140300,35967764380,15110,15120,15130,15110,4040
|
|
20230719,140200,35906689760,15120,15120,15130,15120,1047
|
|
20230719,140100,35890854010,15110,15130,15130,15110,1482
|
|
20230719,140000,35868445040,15120,15130,15130,15110,2194
|
|
20230719,135900,35835272070,15120,15120,15130,15110,2915
|
|
20230719,135800,35791195640,15120,15100,15120,15100,3034
|
|
20230719,135700,35745352440,15110,15100,15110,15100,839
|
|
20230719,135600,35732680600,15100,15100,15120,15100,2211
|
|
20230719,135500,35699260280,15090,15080,15090,15080,1853
|
|
20230719,135400,35671304970,15090,15060,15090,15060,4281
|
|
20230719,135300,35606758070,15060,15070,15070,15060,1408
|
|
20230719,135200,35585541660,15070,15100,15100,15070,3376
|
|
20230719,135100,35534624640,15090,15100,15100,15090,1378
|
|
20230719,135000,35513830320,15100,15030,15100,15020,3691
|
|
20230719,134900,35458271030,15030,15040,15040,15030,1563
|
|
20230719,134800,35434778930,15030,15020,15040,15020,4373
|
|
20230719,134700,35369053590,15020,15020,15030,15020,1502
|
|
20230719,134600,35346492560,15020,15030,15040,15020,3275
|
|
20230719,134500,35297291950,15030,15060,15060,15020,6408
|
|
20230719,134400,35200909850,15060,15050,15060,15050,1386
|
|
20230719,134300,35180049180,15050,15060,15060,15040,4584
|
|
20230719,134200,35111071070,15050,15060,15060,15050,1145
|
|
20230719,134100,35093838650,15050,15050,15060,15050,3253
|
|
20230719,134000,35044871040,15060,15130,15130,15050,4623
|
|
20230719,133900,34975091280,15140,15040,15170,15020,6347
|
|
20230719,133800,34879215600,15040,15110,15110,15000,32671
|
|
20230719,133700,34388181820,15110,15200,15200,15080,28583
|
|
20230719,133600,33956018660,15210,15120,15210,15120,10923
|
|
20230719,133500,33790444950,15130,15130,15140,15130,2848
|
|
20230719,133400,33747353980,15130,15130,15130,15130,306
|
|
20230719,133300,33742724200,15130,15130,15140,15130,1575
|
|
20230719,133200,33718893000,15130,15140,15140,15130,85
|
|
20230719,133100,33717606940,15140,15140,15150,15130,1474
|
|
20230719,133000,33695291480,15140,15150,15160,15140,3700
|
|
20230719,132900,33639254570,15160,15150,15160,15150,317
|
|
20230719,132800,33634451900,15160,15140,15160,15140,1391
|
|
20230719,132700,33613381820,15140,15120,15160,15120,5216
|
|
20230719,132600,33534457860,15120,15120,15120,15110,3756
|
|
20230719,132500,33477686510,15120,15130,15130,15120,604
|
|
20230719,132400,33468553850,15130,15120,15130,15120,992
|
|
20230719,132300,33453553470,15130,15150,15150,15120,3941
|
|
20230719,132200,33393890110,15150,15150,15160,15150,2143
|
|
20230719,132100,33361418280,15150,15160,15160,15150,1654
|
|
20230719,132000,33336345150,15160,15170,15170,15160,340
|
|
20230719,131900,33331188130,15160,15200,15200,15160,2353
|
|
20230719,131800,33295466910,15200,15210,15210,15200,3739
|
|
20230719,131700,33238629350,15210,15200,15210,15200,1799
|
|
20230719,131600,33211277010,15210,15210,15210,15190,5589
|
|
20230719,131500,33126325130,15220,15200,15220,15180,3201
|
|
20230719,131400,33077648740,15200,15160,15200,15150,3975
|
|
20230719,131300,33017370120,15160,15150,15160,15140,1975
|
|
20230719,131200,32987445750,15150,15140,15150,15140,936
|
|
20230719,131100,32973273410,15140,15150,15150,15140,1620
|
|
20230719,131000,32948734180,15150,15180,15180,15150,2347
|
|
20230719,130900,32913149640,15180,15130,15190,15130,3866
|
|
20230719,130800,32854628840,15110,15130,15130,15100,7929
|
|
20230719,130700,32734815190,15130,15140,15140,15120,2944
|
|
20230719,130600,32690266070,15130,15170,15170,15130,3535
|
|
20230719,130500,32636699740,15170,15210,15210,15170,5737
|
|
20230719,130400,32549543760,15210,15240,15250,15210,6622
|
|
20230719,130300,32448668460,15240,15240,15250,15240,419
|
|
20230719,130200,32442281600,15240,15240,15250,15240,1591
|
|
20230719,130100,32418033400,15240,15230,15250,15230,1593
|
|
20230719,130000,32393755290,15240,15230,15240,15230,2432
|
|
20230719,125900,32356709230,15230,15230,15230,15230,649
|
|
20230719,125800,32346824960,15230,15240,15240,15230,1146
|
|
20230719,125700,32329371110,15230,15230,15250,15230,1357
|
|
20230719,125600,32308692580,15230,15220,15240,15220,1450
|
|
20230719,125500,32286609410,15230,15220,15230,15220,2108
|
|
20230719,125400,32254506240,15220,15230,15230,15220,1827
|
|
20230719,125300,32226684080,15230,15260,15270,15230,2705
|
|
20230719,125200,32185410860,15260,15270,15270,15260,3871
|
|
20230719,125100,32126311080,15280,15280,15280,15270,1686
|
|
20230719,125000,32100561760,15280,15290,15290,15270,1383
|
|
20230719,124900,32079426910,15290,15280,15310,15280,187
|
|
20230719,124800,32076567080,15300,15310,15310,15280,4344
|
|
20230719,124700,32010128050,15310,15310,15320,15300,3339
|
|
20230719,124600,31959013590,15310,15330,15340,15310,2174
|
|
20230719,124500,31925694590,15330,15300,15340,15300,4202
|
|
20230719,124400,31861331010,15300,15320,15320,15300,3205
|
|
20230719,124300,31812258900,15320,15330,15340,15310,9116
|
|
20230719,124200,31672519480,15330,15290,15330,15290,9962
|
|
20230719,124100,31520072340,15280,15260,15290,15260,5207
|
|
20230719,124000,31440509680,15260,15210,15260,15210,8068
|
|
20230719,123900,31317655430,15210,15200,15220,15200,1234
|
|
20230719,123800,31298882500,15210,15210,15220,15200,1195
|
|
20230719,123700,31280705860,15210,15190,15210,15190,1133
|
|
20230719,123600,31263483680,15190,15190,15200,15190,439
|
|
20230719,123500,31256814010,15200,15220,15230,15190,1120
|
|
20230719,123400,31239772360,15220,15140,15220,15140,3309
|
|
20230719,123300,31189552520,15120,15160,15160,15120,5964
|
|
20230719,123200,31099253790,15160,15160,15190,15160,3067
|
|
20230719,123100,31052720050,15160,15150,15180,15140,5649
|
|
20230719,123000,30967084100,15150,15160,15170,15150,3285
|
|
20230719,122900,30917302350,15170,15190,15200,15170,5940
|
|
20230719,122800,30827131220,15190,15180,15200,15180,4143
|
|
20230719,122700,30764211680,15180,15210,15210,15180,2965
|
|
20230719,122600,30719122440,15220,15230,15230,15220,3571
|
|
20230719,122500,30664757280,15230,15250,15260,15230,2874
|
|
20230719,122400,30620946850,15250,15250,15260,15240,1197
|
|
20230719,122300,30602690650,15250,15240,15260,15230,1037
|
|
20230719,122200,30586883380,15240,15230,15240,15230,1456
|
|
20230719,122100,30564704010,15240,15230,15240,15230,889
|
|
20230719,122000,30551160970,15240,15230,15240,15230,1808
|
|
20230719,121900,30523610780,15230,15230,15240,15230,1470
|
|
20230719,121800,30501222640,15230,15250,15250,15230,1381
|
|
20230719,121700,30480177030,15250,15250,15250,15240,860
|
|
20230719,121600,30467064070,15250,15250,15250,15230,1137
|
|
20230719,121500,30449734300,15240,15290,15290,15240,2706
|
|
20230719,121400,30408440900,15290,15260,15300,15260,1814
|
|
20230719,121300,30380703950,15260,15240,15260,15240,2208
|
|
20230719,121200,30347044930,15240,15210,15250,15210,4446
|
|
20230719,121100,30279356580,15210,15240,15240,15210,1642
|
|
20230719,121000,30254361950,15230,15250,15250,15230,2141
|
|
20230719,120900,30221731990,15250,15280,15280,15250,4380
|
|
20230719,120800,30154859800,15280,15280,15300,15270,1993
|
|
20230719,120700,30124395040,15280,15260,15280,15250,2476
|
|
20230719,120600,30086593970,15260,15250,15260,15240,1362
|
|
20230719,120500,30065817540,15260,15270,15280,15250,3675
|
|
20230719,120400,30009742170,15290,15320,15330,15280,4653
|
|
20230719,120300,29938508900,15320,15300,15330,15300,4220
|
|
20230719,120200,29873887800,15300,15200,15310,15200,13208
|
|
20230719,120100,29672396910,15200,15210,15220,15200,2285
|
|
20230719,120000,29637646030,15210,15210,15220,15180,12131
|
|
20230719,115900,29453226980,15210,15220,15220,15210,201
|
|
20230719,115800,29450167860,15220,15220,15230,15220,2128
|
|
20230719,115700,29417774570,15230,15230,15230,15220,7494
|
|
20230719,115600,29303690480,15230,15230,15240,15220,4091
|
|
20230719,115500,29241388410,15230,15220,15230,15210,3573
|
|
20230719,115400,29186998640,15210,15240,15240,15210,3565
|
|
20230719,115300,29132736330,15240,15230,15240,15220,2636
|
|
20230719,115200,29092604460,15230,15240,15240,15230,2179
|
|
20230719,115100,29059414410,15230,15200,15260,15200,4917
|
|
20230719,115000,28984514090,15200,15110,15210,15110,6736
|
|
20230719,114900,28882311380,15110,15090,15130,15090,6393
|
|
20230719,114800,28785766140,15100,15110,15120,15090,9764
|
|
20230719,114700,28638273550,15110,15130,15130,15110,10603
|
|
20230719,114600,28477983730,15130,15130,15130,15120,878
|
|
20230719,114500,28464702750,15130,15130,15130,15120,1436
|
|
20230719,114400,28442984020,15130,15130,15130,15120,1537
|
|
20230719,114300,28419734650,15130,15120,15130,15110,4818
|
|
20230719,114200,28346901050,15120,15130,15130,15120,1400
|
|
20230719,114100,28325732990,15130,15110,15130,15110,1301
|
|
20230719,114000,28306060190,15110,15100,15140,15090,4212
|
|
20230719,113900,28242330040,15110,15110,15140,15080,6557
|
|
20230719,113800,28143330800,15110,15100,15110,15100,1692
|
|
20230719,113700,28117778370,15100,15180,15180,15090,5338
|
|
20230719,113600,28036979280,15180,15110,15190,15110,6846
|
|
20230719,113500,27933158870,15120,15090,15120,15080,8585
|
|
20230719,113400,27803491890,15090,15090,15100,15080,4847
|
|
20230719,113300,27730373310,15090,15090,15100,15070,3880
|
|
20230719,113200,27671837880,15090,15130,15130,15080,24333
|
|
20230719,113100,27304339420,15120,15140,15140,15120,5534
|
|
20230719,113000,27220645150,15130,15150,15150,15130,5478
|
|
20230719,112900,27137724130,15140,15150,15160,15140,1885
|
|
20230719,112800,27109163390,15150,15180,15180,15130,7158
|
|
20230719,112700,27000720330,15180,15200,15200,15160,4859
|
|
20230719,112600,26927022590,15200,15180,15220,15180,6416
|
|
20230719,112500,26829468370,15180,15200,15210,15150,8678
|
|
20230719,112400,26697698950,15200,15250,15270,15200,14657
|
|
20230719,112300,26474357020,15250,15300,15310,15250,18798
|
|
20230719,112200,26186984680,15290,15330,15340,15280,8238
|
|
20230719,112100,26060972320,15340,15360,15360,15330,4702
|
|
20230719,112000,25988831620,15360,15400,15450,15350,19373
|
|
20230719,111900,25690380990,15390,15300,15400,15300,13083
|
|
20230719,111800,25489585150,15300,15290,15320,15270,11851
|
|
20230719,111700,25308409950,15290,15330,15340,15290,14718
|
|
20230719,111600,25083058420,15340,15440,15500,15330,56251
|
|
20230719,111500,24215125860,15440,15330,15440,15320,38385
|
|
20230719,111400,23624866640,15340,15300,15340,15290,35580
|
|
20230719,111300,23080200930,15300,15150,15300,15150,56688
|
|
20230719,111200,22217270880,15150,15090,15150,15080,10766
|
|
20230719,111100,22054560630,15080,15100,15110,15080,18632
|
|
20230719,111000,21773332400,15100,15120,15130,15100,5336
|
|
20230719,110900,21692696090,15120,15130,15140,15120,3206
|
|
20230719,110800,21644194970,15130,15130,15130,15110,9551
|
|
20230719,110700,21499805700,15130,15150,15160,15130,8766
|
|
20230719,110600,21367045150,15150,15160,15170,15130,10576
|
|
20230719,110500,21206836920,15160,15170,15180,15160,3029
|
|
20230719,110400,21160880330,15170,15180,15200,15170,7711
|
|
20230719,110300,21043793010,15180,15160,15190,15140,10203
|
|
20230719,110200,20889051260,15150,15170,15170,15150,3536
|
|
20230719,110100,20835456620,15170,15180,15190,15170,5366
|
|
20230719,110000,20754008190,15180,15170,15200,15170,10092
|
|
20230719,105900,20600749300,15170,15110,15180,15090,14564
|
|
20230719,105800,20380561900,15100,15150,15150,15100,16015
|
|
20230719,105700,20138357600,15150,15160,15160,15150,11058
|
|
20230719,105600,19970790300,15160,15180,15190,15160,9135
|
|
20230719,105500,19832183340,15180,15180,15200,15170,9335
|
|
20230719,105400,19690422130,15180,15190,15200,15180,8108
|
|
20230719,105300,19567275080,15190,15180,15210,15180,17861
|
|
20230719,105200,19295796650,15180,15150,15190,15150,8030
|
|
20230719,105100,19174010010,15160,15170,15170,15160,4160
|
|
20230719,105000,19110919390,15170,15140,15180,15130,10962
|
|
20230719,104900,18944749040,15130,15130,15140,15130,11881
|
|
20230719,104800,18764939120,15130,15150,15170,15120,10982
|
|
20230719,104700,18598694640,15160,15160,15190,15160,19852
|
|
20230719,104600,18297374540,15160,15130,15170,15120,16274
|
|
20230719,104500,18050839030,15120,15070,15170,15070,52444
|
|
20230719,104400,17258333980,15080,15060,15080,15050,23227
|
|
20230719,104300,16908339490,15060,14990,15060,14980,17658
|
|
20230719,104200,16643147210,14990,14970,14990,14960,2501
|
|
20230719,104100,16605688880,14960,14950,14960,14940,6708
|
|
20230719,104000,16505430050,14940,14950,14960,14940,6733
|
|
20230719,103900,16404786890,14950,15040,15050,14950,25623
|
|
20230719,103800,16020521170,15030,15000,15040,14990,16344
|
|
20230719,103700,15775158660,14990,14970,15000,14970,7102
|
|
20230719,103600,15668688300,14980,14960,15000,14950,19644
|
|
20230719,103500,15374369340,14950,14930,14980,14930,17572
|
|
20230719,103400,15111676960,14940,14910,14950,14910,6084
|
|
20230719,103300,15020837270,14920,14930,14930,14890,8934
|
|
20230719,103200,14887659440,14910,14880,14930,14880,7027
|
|
20230719,103100,14782836300,14880,14890,14920,14880,13322
|
|
20230719,103000,14584319420,14900,14850,14900,14850,3938
|
|
20230719,102900,14525720480,14870,14840,14870,14840,4433
|
|
20230719,102800,14459890750,14840,14850,14850,14840,7538
|
|
20230719,102700,14347968580,14840,14840,14860,14840,2847
|
|
20230719,102600,14305702010,14840,14840,14840,14830,2741
|
|
20230719,102500,14265037210,14840,14890,14890,14830,8403
|
|
20230719,102400,14140166700,14890,14880,14890,14880,2699
|
|
20230719,102300,14099991790,14880,14860,14890,14860,2244
|
|
20230719,102200,14066616720,14860,14900,14900,14850,8022
|
|
20230719,102100,13947310830,14900,14850,14900,14850,9578
|
|
20230719,102000,13804795850,14850,14840,14860,14820,4190
|
|
20230719,101900,13742611210,14840,14850,14860,14830,5070
|
|
20230719,101800,13667332760,14850,14850,14860,14840,3572
|
|
20230719,101700,13614287340,14850,14860,14870,14840,13989
|
|
20230719,101600,13406453160,14870,14830,14870,14820,7160
|
|
20230719,101500,13300135650,14820,14820,14850,14820,3991
|
|
20230719,101400,13240920500,14820,14810,14820,14800,1810
|
|
20230719,101300,13214105870,14810,14790,14810,14790,1632
|
|
20230719,101200,13189946750,14780,14780,14780,14770,1543
|
|
20230719,101100,13167147330,14780,14730,14780,14730,3661
|
|
20230719,101000,13113129120,14740,14770,14770,14740,4032
|
|
20230719,100900,13053640380,14780,14780,14790,14770,1755
|
|
20230719,100800,13027702900,14780,14800,14800,14780,4013
|
|
20230719,100700,12968353380,14800,14830,14830,14800,3430
|
|
20230719,100600,12917552080,14820,14760,14830,14760,13321
|
|
20230719,100500,12720233310,14760,14740,14760,14740,4674
|
|
20230719,100400,12651285160,14740,14750,14750,14720,2411
|
|
20230719,100300,12615771380,14750,14770,14770,14720,5798
|
|
20230719,100200,12530241160,14770,14760,14790,14760,6449
|
|
20230719,100100,12434939700,14780,14800,14810,14770,5299
|
|
20230719,100000,12356588540,14800,14760,14810,14760,3164
|
|
20230719,095900,12309790340,14770,14730,14770,14730,3486
|
|
20230719,095800,12258376630,14730,14710,14730,14710,939
|
|
20230719,095700,12244556120,14710,14700,14710,14700,2185
|
|
20230719,095600,12212431800,14700,14700,14710,14700,4272
|
|
20230719,095500,12149616670,14700,14730,14740,14700,10514
|
|
20230719,095400,11994885270,14730,14730,14740,14720,2043
|
|
20230719,095300,11964793120,14730,14740,14740,14720,3980
|
|
20230719,095200,11906156960,14740,14740,14750,14730,8439
|
|
20230719,095100,11781810240,14740,14760,14760,14710,16210
|
|
20230719,095000,11542917740,14760,14770,14810,14760,17640
|
|
20230719,094900,11282236670,14770,14820,14820,14760,37982
|
|
20230719,094800,10720191180,14830,14830,14830,14810,4538
|
|
20230719,094700,10652918320,14820,14840,14840,14810,5863
|
|
20230719,094600,10565994840,14840,14850,14850,14830,6675
|
|
20230719,094500,10466924300,14860,14890,14890,14860,2592
|
|
20230719,094400,10428381830,14890,14930,14930,14890,6543
|
|
20230719,094300,10330852620,14930,14970,14970,14920,3609
|
|
20230719,094200,10276916410,14970,14910,14970,14910,7655
|
|
20230719,094100,10162630960,14930,14870,14930,14860,3488
|
|
20230719,094000,10110665090,14870,14830,14870,14820,3296
|
|
20230719,093900,10061759480,14820,14860,14860,14810,8799
|
|
20230719,093800,9931259770,14870,14840,14930,14820,4187
|
|
20230719,093700,9869064500,14830,14820,14830,14810,5362
|
|
20230719,093600,9789583430,14820,14830,14830,14820,5048
|
|
20230719,093500,9714753210,14830,14850,14860,14820,6734
|
|
20230719,093400,9614861650,14860,14900,14910,14840,16121
|
|
20230719,093300,9375214440,14900,14940,14950,14900,7220
|
|
20230719,093200,9267484440,14940,14970,14990,14940,9723
|
|
20230719,093100,9122074110,14960,15020,15040,14950,11185
|
|
20230719,093000,8954222120,15020,14980,15080,14970,41730
|
|
20230719,092900,8326479670,14980,14900,14980,14880,15974
|
|
20230719,092800,8088268650,14900,14940,14950,14900,10284
|
|
20230719,092700,7934821240,14950,14960,14970,14940,13331
|
|
20230719,092600,7735496670,14960,15000,15010,14960,21373
|
|
20230719,092500,7415210940,15000,15030,15050,15000,23958
|
|
20230719,092400,7055224260,15020,15000,15030,14990,22032
|
|
20230719,092300,6724519310,15010,15020,15020,14980,28205
|
|
20230719,092200,6301467930,15010,14960,15030,14960,32448
|
|
20230719,092100,5814429340,14950,14950,14970,14940,16863
|
|
20230719,092000,5562261180,14950,14850,14980,14840,30240
|
|
20230719,091900,5110622130,14840,14830,14860,14830,9221
|
|
20230719,091800,4973704910,14840,14820,14860,14810,9086
|
|
20230719,091700,4838886350,14810,14860,14860,14780,18450
|
|
20230719,091600,4565277170,14860,14820,14870,14800,35306
|
|
20230719,091500,4041624370,14820,14910,14950,14800,21127
|
|
20230719,091400,3727799240,14910,14690,15030,14680,55070
|
|
20230719,091300,2912532840,14690,14670,14710,14650,35723
|
|
20230719,091200,2388362200,14670,14700,14700,14660,20389
|
|
20230719,091100,2089024600,14700,14700,14730,14680,15940
|
|
20230719,091000,1854721560,14700,14550,14720,14540,25471
|
|
20230719,090900,1482407480,14550,14510,14550,14510,9316
|
|
20230719,090800,1347100030,14510,14520,14520,14510,3362
|
|
20230719,090700,1298310280,14510,14520,14520,14510,6404
|
|
20230719,090600,1205345180,14520,14510,14540,14510,14165
|
|
20230719,090500,999631260,14530,14480,14540,14460,9140
|
|
20230719,090400,867119500,14470,14390,14480,14380,9382
|
|
20230719,090300,731969450,14390,14450,14450,14390,5470
|
|
20230719,090200,653154090,14450,14510,14560,14450,10973
|
|
20230719,090100,493954690,14490,14480,14540,14480,13483
|
|
20230719,090000,298560780,14480,14380,14570,14380,20653
|