596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,185300,30369511080,19020,19020,19020,19020,71069
|
|
20230719,185200,30369511080,19020,19020,19020,19020,0
|
|
20230719,185100,30369511080,19020,19020,19020,19020,0
|
|
20230719,185000,30369511080,19020,19020,19020,19020,0
|
|
20230719,184900,30369511080,19020,19020,19020,19020,0
|
|
20230719,184800,30369511080,19020,19020,19020,19020,0
|
|
20230719,184700,30369511080,19020,19020,19020,19020,0
|
|
20230719,184600,30369511080,19020,19020,19020,19020,0
|
|
20230719,184500,30369511080,19020,19020,19020,19020,0
|
|
20230719,184400,30369511080,19020,19020,19020,19020,0
|
|
20230719,184300,30369511080,19020,19020,19020,19020,0
|
|
20230719,184200,30369511080,19020,19020,19020,19020,0
|
|
20230719,184100,30369511080,19020,19020,19020,19020,0
|
|
20230719,184000,30369511080,19020,19020,19020,19020,0
|
|
20230719,183900,30369511080,19020,19020,19020,19020,0
|
|
20230719,183800,30369511080,19020,19020,19020,19020,0
|
|
20230719,183700,30369511080,19020,19020,19020,19020,0
|
|
20230719,183600,30369511080,19020,19020,19020,19020,0
|
|
20230719,183500,30369511080,19020,19020,19020,19020,0
|
|
20230719,183400,30369511080,19020,19020,19020,19020,0
|
|
20230719,183300,30369511080,19020,19020,19020,19020,0
|
|
20230719,183200,30369511080,19020,19020,19020,19020,0
|
|
20230719,183100,30369511080,19020,19020,19020,19020,0
|
|
20230719,183000,30369511080,19020,19020,19020,19020,0
|
|
20230719,182900,30369511080,19020,19020,19020,19020,0
|
|
20230719,182800,30369511080,19020,19020,19020,19020,0
|
|
20230719,182700,30369511080,19020,19020,19020,19020,0
|
|
20230719,182600,30369511080,19020,19020,19020,19020,0
|
|
20230719,182500,30369511080,19020,19020,19020,19020,0
|
|
20230719,182400,30369511080,19020,19020,19020,19020,0
|
|
20230719,182300,30369511080,19020,19020,19020,19020,71069
|
|
20230719,182200,30369511080,19020,19020,19020,19020,0
|
|
20230719,182100,30369511080,19020,19020,19020,19020,0
|
|
20230719,182000,30369511080,19020,19020,19020,19020,0
|
|
20230719,181900,30369511080,19020,19020,19020,19020,0
|
|
20230719,181800,30369511080,19020,19020,19020,19020,0
|
|
20230719,181700,30369511080,19020,19020,19020,19020,0
|
|
20230719,181600,30369511080,19020,19020,19020,19020,0
|
|
20230719,181500,30369511080,19020,19020,19020,19020,0
|
|
20230719,181400,30369511080,19020,19020,19020,19020,0
|
|
20230719,181300,30369511080,19020,19020,19020,19020,0
|
|
20230719,181200,30369511080,19020,19020,19020,19020,0
|
|
20230719,181100,30369511080,19020,19020,19020,19020,0
|
|
20230719,181000,30369511080,19020,19020,19020,19020,0
|
|
20230719,180900,30369511080,19020,19020,19020,19020,0
|
|
20230719,180800,30369511080,19020,19020,19020,19020,0
|
|
20230719,180700,30369511080,19020,19020,19020,19020,0
|
|
20230719,180600,30369511080,19020,19020,19020,19020,0
|
|
20230719,180500,30369511080,19020,19020,19020,19020,0
|
|
20230719,180400,30369511080,19020,19020,19020,19020,0
|
|
20230719,180300,30369511080,19020,19020,19020,19020,0
|
|
20230719,180200,30369511080,19020,19020,19020,19020,0
|
|
20230719,180100,30369511080,19020,19020,19020,19020,0
|
|
20230719,180000,30369511080,19020,19020,19020,19020,0
|
|
20230719,175900,30369511080,19020,19020,19020,19020,0
|
|
20230719,175800,30369511080,19020,19020,19020,19020,0
|
|
20230719,175700,30369511080,19020,19020,19020,19020,0
|
|
20230719,175600,30369511080,19020,19020,19020,19020,0
|
|
20230719,175500,30369511080,19020,19020,19020,19020,0
|
|
20230719,175400,30369511080,19020,19020,19020,19020,0
|
|
20230719,175300,30369511080,19020,19020,19020,19020,71069
|
|
20230719,175200,30369511080,19020,19020,19020,19020,0
|
|
20230719,175100,30369511080,19020,19020,19020,19020,0
|
|
20230719,175000,30369511080,19020,19020,19020,19020,0
|
|
20230719,174900,30369511080,19020,19020,19020,19020,0
|
|
20230719,174800,30369511080,19020,19020,19020,19020,0
|
|
20230719,174700,30369511080,19020,19020,19020,19020,0
|
|
20230719,174600,30369511080,19020,19020,19020,19020,0
|
|
20230719,174500,30369511080,19020,19020,19020,19020,0
|
|
20230719,174400,30369511080,19020,19020,19020,19020,0
|
|
20230719,174300,30369511080,19020,19020,19020,19020,0
|
|
20230719,174200,30369511080,19020,19020,19020,19020,0
|
|
20230719,174100,30369511080,19020,19020,19020,19020,0
|
|
20230719,174000,30369511080,19020,19020,19020,19020,0
|
|
20230719,173900,30369511080,19020,19020,19020,19020,0
|
|
20230719,173800,30369511080,19020,19020,19020,19020,0
|
|
20230719,173700,30369511080,19020,19020,19020,19020,0
|
|
20230719,173600,30369511080,19020,19020,19020,19020,0
|
|
20230719,173500,30369511080,19020,19020,19020,19020,0
|
|
20230719,173400,30369511080,19020,19020,19020,19020,0
|
|
20230719,173300,30369511080,19020,19020,19020,19020,0
|
|
20230719,173200,30369511080,19020,19020,19020,19020,0
|
|
20230719,173100,30369511080,19020,19020,19020,19020,0
|
|
20230719,173000,30369511080,19020,19020,19020,19020,0
|
|
20230719,172900,30369511080,19020,19020,19020,19020,0
|
|
20230719,172800,30369511080,19020,19020,19020,19020,0
|
|
20230719,172700,30369511080,19020,19020,19020,19020,0
|
|
20230719,172600,30369511080,19020,19020,19020,19020,0
|
|
20230719,172500,30369511080,19020,19020,19020,19020,0
|
|
20230719,172400,30369511080,19020,19020,19020,19020,0
|
|
20230719,172300,30369511080,19020,19020,19020,19020,71069
|
|
20230719,172200,30369511080,19020,19020,19020,19020,0
|
|
20230719,172100,30369511080,19020,19020,19020,19020,0
|
|
20230719,172000,30369511080,19020,19020,19020,19020,0
|
|
20230719,171900,30369511080,19020,19020,19020,19020,0
|
|
20230719,171800,30369511080,19020,19020,19020,19020,0
|
|
20230719,171700,30369511080,19020,19020,19020,19020,0
|
|
20230719,171600,30369511080,19020,19020,19020,19020,0
|
|
20230719,171500,30369511080,19020,19020,19020,19020,0
|
|
20230719,171400,30369511080,19020,19020,19020,19020,0
|
|
20230719,171300,30369511080,19020,19020,19020,19020,0
|
|
20230719,171200,30369511080,19020,19020,19020,19020,0
|
|
20230719,171100,30369511080,19020,19020,19020,19020,0
|
|
20230719,171000,30369511080,19020,19020,19020,19020,0
|
|
20230719,170900,30369511080,19020,19020,19020,19020,0
|
|
20230719,170800,30369511080,19020,19020,19020,19020,0
|
|
20230719,170700,30369511080,19020,19020,19020,19020,0
|
|
20230719,170600,30369511080,19020,19020,19020,19020,0
|
|
20230719,170500,30369511080,19020,19020,19020,19020,0
|
|
20230719,170400,30369511080,19020,19020,19020,19020,0
|
|
20230719,170300,30369511080,19020,19020,19020,19020,0
|
|
20230719,170200,30369511080,19020,19020,19020,19020,0
|
|
20230719,170100,30369511080,19020,19020,19020,19020,0
|
|
20230719,170000,30369511080,19020,19020,19020,19020,0
|
|
20230719,165900,30369511080,19020,19020,19020,19020,0
|
|
20230719,165800,30369511080,19020,19020,19020,19020,0
|
|
20230719,165700,30369511080,19020,19020,19020,19020,0
|
|
20230719,165600,30369511080,19020,19020,19020,19020,0
|
|
20230719,165500,30369511080,19020,19020,19020,19020,0
|
|
20230719,165400,30369511080,19020,19020,19020,19020,0
|
|
20230719,165300,30369511080,19020,19020,19020,19020,71069
|
|
20230719,165200,30369511080,19020,19020,19020,19020,0
|
|
20230719,165100,30369511080,19020,19020,19020,19020,0
|
|
20230719,165000,30369511080,19020,19020,19020,19020,0
|
|
20230719,164900,30369511080,19020,19020,19020,19020,0
|
|
20230719,164800,30369511080,19020,19020,19020,19020,0
|
|
20230719,164700,30369511080,19020,19020,19020,19020,0
|
|
20230719,164600,30369511080,19020,19020,19020,19020,0
|
|
20230719,164500,30369511080,19020,19020,19020,19020,0
|
|
20230719,164400,30369511080,19020,19020,19020,19020,0
|
|
20230719,164300,30369511080,19020,19020,19020,19020,0
|
|
20230719,164200,30369511080,19020,19020,19020,19020,0
|
|
20230719,164100,30369511080,19020,19020,19020,19020,0
|
|
20230719,164000,30369511080,19020,19020,19020,19020,0
|
|
20230719,163900,30369511080,19020,19020,19020,19020,0
|
|
20230719,163800,30369511080,19020,19020,19020,19020,0
|
|
20230719,163700,30369511080,19020,19020,19020,19020,0
|
|
20230719,163600,30369511080,19020,19020,19020,19020,0
|
|
20230719,163500,30369511080,19020,19020,19020,19020,0
|
|
20230719,163400,30369511080,19020,19020,19020,19020,0
|
|
20230719,163300,30369511080,19020,19020,19020,19020,0
|
|
20230719,163200,30369511080,19020,19020,19020,19020,0
|
|
20230719,163100,30369511080,19020,19020,19020,19020,0
|
|
20230719,163000,30369511080,19020,19020,19020,19020,0
|
|
20230719,162900,30369511080,19020,19020,19020,19020,0
|
|
20230719,162800,30369511080,19020,19020,19020,19020,0
|
|
20230719,162700,30369511080,19020,19020,19020,19020,0
|
|
20230719,162600,30369511080,19020,19020,19020,19020,0
|
|
20230719,162500,30369511080,19020,19020,19020,19020,0
|
|
20230719,162400,30369511080,19020,19020,19020,19020,0
|
|
20230719,162300,30369511080,19020,19020,19020,19020,71069
|
|
20230719,162200,30369511080,19020,19020,19020,19020,0
|
|
20230719,162100,30369511080,19020,19020,19020,19020,0
|
|
20230719,162000,30369511080,19020,19020,19020,19020,0
|
|
20230719,161900,30369511080,19020,19020,19020,19020,0
|
|
20230719,161800,30369511080,19020,19020,19020,19020,0
|
|
20230719,161700,30369511080,19020,19020,19020,19020,0
|
|
20230719,161600,30369511080,19020,19020,19020,19020,0
|
|
20230719,161500,30369511080,19020,19020,19020,19020,0
|
|
20230719,161400,30369511080,19020,19020,19020,19020,0
|
|
20230719,161300,30369511080,19020,19020,19020,19020,0
|
|
20230719,161200,30369511080,19020,19020,19020,19020,0
|
|
20230719,161100,30369511080,19020,19020,19020,19020,0
|
|
20230719,161000,30369511080,19020,19020,19020,19020,0
|
|
20230719,160900,30369511080,19020,19020,19020,19020,0
|
|
20230719,160800,30369511080,19020,19020,19020,19020,0
|
|
20230719,160700,30369511080,19020,19020,19020,19020,0
|
|
20230719,160600,30369511080,19020,19020,19020,19020,0
|
|
20230719,160500,30369511080,19020,19020,19020,19020,0
|
|
20230719,160400,30369511080,19020,19020,19020,19020,0
|
|
20230719,160300,30369511080,19020,19020,19020,19020,0
|
|
20230719,160200,30369511080,19020,19020,19020,19020,0
|
|
20230719,160100,30369511080,19020,19020,19020,19020,0
|
|
20230719,160000,30369511080,19020,19020,19020,19020,0
|
|
20230719,155900,30369511080,19020,19020,19020,19020,0
|
|
20230719,155800,30369511080,19020,19020,19020,19020,0
|
|
20230719,155700,30369511080,19020,19020,19020,19020,0
|
|
20230719,155600,30369511080,19020,19020,19020,19020,0
|
|
20230719,155500,30369511080,19020,19020,19020,19020,0
|
|
20230719,155400,30369511080,19020,19020,19020,19020,0
|
|
20230719,155300,30369511080,19020,19020,19020,19020,71069
|
|
20230719,155200,30369511080,19020,19020,19020,19020,0
|
|
20230719,155100,30369511080,19020,19020,19020,19020,0
|
|
20230719,155000,30369511080,19020,19020,19020,19020,0
|
|
20230719,154900,30369511080,19020,19020,19020,19020,0
|
|
20230719,154800,30369511080,19020,19020,19020,19020,0
|
|
20230719,154700,30369511080,19020,19020,19020,19020,0
|
|
20230719,154600,30369511080,19020,19020,19020,19020,0
|
|
20230719,154500,30369511080,19020,19020,19020,19020,0
|
|
20230719,154400,30369511080,19020,19020,19020,19020,0
|
|
20230719,154300,30369511080,19020,19020,19020,19020,0
|
|
20230719,154200,30369511080,19020,19020,19020,19020,0
|
|
20230719,154100,30369511080,19020,19020,19020,19020,0
|
|
20230719,154000,30369511080,19020,19020,19020,19020,0
|
|
20230719,153900,30369511080,19020,19020,19020,19020,0
|
|
20230719,153800,30369511080,19020,19020,19020,19020,0
|
|
20230719,153700,30369511080,19020,19020,19020,19020,0
|
|
20230719,153600,30369511080,19020,19020,19020,19020,0
|
|
20230719,153500,30369511080,19020,19020,19020,19020,0
|
|
20230719,153400,30369511080,19020,19020,19020,19020,0
|
|
20230719,153300,30369511080,19020,19020,19020,19020,0
|
|
20230719,153200,30369511080,19020,19020,19020,19020,0
|
|
20230719,153100,30369511080,19020,19020,19020,19020,0
|
|
20230719,153000,30369511080,19020,19020,19020,19020,71069
|
|
20230719,152900,29017778700,19020,19020,19020,19020,0
|
|
20230719,152800,29017778700,19020,19020,19020,19020,0
|
|
20230719,152700,29017778700,19020,19020,19020,19020,0
|
|
20230719,152600,29017778700,19020,19020,19020,19020,0
|
|
20230719,152500,29017778700,19020,19020,19020,19020,0
|
|
20230719,152400,29017778700,19020,19020,19020,19020,0
|
|
20230719,152300,29017778700,19020,19020,19020,19020,0
|
|
20230719,152200,29017778700,19020,19020,19020,19020,0
|
|
20230719,152100,29017778700,19020,19020,19020,19020,0
|
|
20230719,152000,29017778700,19020,19020,19020,19020,0
|
|
20230719,151900,29017778700,19020,19010,19080,18990,9586
|
|
20230719,151800,28835346850,19010,19010,19020,19000,4281
|
|
20230719,151700,28753957620,19010,18980,19010,18970,18106
|
|
20230719,151600,28410226320,18990,18980,18990,18980,3255
|
|
20230719,151500,28348430640,18990,18980,18990,18980,2159
|
|
20230719,151400,28307450490,18980,18990,18990,18980,3187
|
|
20230719,151300,28246956240,18990,19000,19010,18980,6936
|
|
20230719,151200,28115203300,19000,19000,19010,19000,1289
|
|
20230719,151100,28090708770,19000,19020,19020,19000,10500
|
|
20230719,151000,27891119540,19010,19010,19020,19010,1635
|
|
20230719,150900,27860027860,19020,19010,19020,19010,3887
|
|
20230719,150800,27786101600,19020,19020,19020,19010,1727
|
|
20230719,150700,27753262740,19020,19020,19020,19010,1614
|
|
20230719,150600,27722571570,19020,19020,19020,19010,559
|
|
20230719,150500,27711939660,19020,19020,19020,19010,1356
|
|
20230719,150400,27686149540,19010,19020,19020,19010,1956
|
|
20230719,150300,27648965280,19020,19020,19020,19010,581
|
|
20230719,150200,27637919800,19020,19020,19030,19020,4617
|
|
20230719,150100,27550102260,19030,19020,19030,19020,2058
|
|
20230719,150000,27510939490,19020,19020,19030,19020,422
|
|
20230719,145900,27502908890,19020,19030,19040,19020,5891
|
|
20230719,145800,27390807120,19040,19030,19050,19020,10701
|
|
20230719,145700,27187217630,19030,18990,19030,18980,9771
|
|
20230719,145600,27001620040,18990,18970,18990,18970,6051
|
|
20230719,145500,26886774580,18970,18970,18980,18970,1875
|
|
20230719,145400,26851204340,18980,18980,18980,18970,1906
|
|
20230719,145300,26815046320,18970,18960,18980,18950,5156
|
|
20230719,145200,26717289120,18950,18950,18960,18950,1890
|
|
20230719,145100,26681472220,18950,18960,18960,18950,1716
|
|
20230719,145000,26648950900,18950,18970,18980,18950,3403
|
|
20230719,144900,26584409660,18970,18960,18980,18950,5437
|
|
20230719,144800,26481295020,18960,18950,18960,18940,2031
|
|
20230719,144700,26442807460,18940,18940,18960,18940,1592
|
|
20230719,144600,26412649820,18940,18950,18960,18940,2525
|
|
20230719,144500,26364817250,18950,18960,18970,18940,3727
|
|
20230719,144400,26294184980,18960,18950,18970,18940,5450
|
|
20230719,144300,26190888460,18940,18940,18950,18940,1764
|
|
20230719,144200,26157477430,18940,18940,18950,18940,1430
|
|
20230719,144100,26130393050,18950,18960,18970,18950,1862
|
|
20230719,144000,26095094590,18960,18970,18980,18960,2720
|
|
20230719,143900,26043497300,18970,18990,18990,18970,1598
|
|
20230719,143800,26013173000,18990,18990,18990,18970,1561
|
|
20230719,143700,25983544770,18990,19000,19000,18980,2629
|
|
20230719,143600,25933623330,18990,18930,19000,18930,10063
|
|
20230719,143500,25742797410,18940,18940,18950,18940,2234
|
|
20230719,143400,25700479640,18940,18940,18950,18940,1853
|
|
20230719,143300,25665383750,18940,18950,18960,18940,2224
|
|
20230719,143200,25623245820,18950,18960,18960,18950,1646
|
|
20230719,143100,25592053060,18950,18940,18960,18940,2685
|
|
20230719,143000,25541181920,18940,18930,18950,18930,4807
|
|
20230719,142900,25450129490,18930,18910,18950,18910,10101
|
|
20230719,142800,25258983470,18920,18910,18920,18910,1840
|
|
20230719,142700,25224185950,18910,18910,18920,18910,2468
|
|
20230719,142600,25177515890,18920,18930,18940,18910,12293
|
|
20230719,142500,24944905390,18940,18940,18940,18930,2919
|
|
20230719,142400,24889647590,18930,18930,18940,18930,3559
|
|
20230719,142300,24822273310,18940,18940,18950,18930,5993
|
|
20230719,142200,24708780420,18940,18940,18950,18940,2419
|
|
20230719,142100,24662964340,18940,18940,18950,18940,2253
|
|
20230719,142000,24620292500,18940,18940,18950,18940,2019
|
|
20230719,141900,24582052430,18940,18940,18950,18940,2080
|
|
20230719,141800,24542657140,18940,18940,18950,18940,1676
|
|
20230719,141700,24510910530,18940,18940,18950,18940,2377
|
|
20230719,141600,24465890100,18950,18940,18950,18940,2564
|
|
20230719,141500,24417326490,18940,18950,18950,18940,3019
|
|
20230719,141400,24360141460,18950,18950,18960,18950,5347
|
|
20230719,141300,24258815040,18950,18950,18960,18950,4495
|
|
20230719,141200,24173632430,18960,18960,18960,18950,1717
|
|
20230719,141100,24141092150,18950,18950,18960,18950,1812
|
|
20230719,141000,24106754370,18950,18950,18960,18950,3494
|
|
20230719,140900,24040542340,18950,18950,18960,18950,3949
|
|
20230719,140800,23965708490,18950,18950,18960,18950,2108
|
|
20230719,140700,23925760790,18960,18960,18960,18950,2500
|
|
20230719,140600,23878375170,18950,18960,18970,18950,2008
|
|
20230719,140500,23840314200,18960,18960,18970,18960,1961
|
|
20230719,140400,23803132330,18960,18960,18970,18960,1792
|
|
20230719,140300,23769154950,18960,18960,18970,18960,1393
|
|
20230719,140200,23742743350,18970,18970,18970,18960,2241
|
|
20230719,140100,23700246350,18960,18970,18970,18960,1856
|
|
20230719,140000,23665055600,18970,18970,18970,18960,1399
|
|
20230719,135900,23638529500,18970,18960,18970,18960,2716
|
|
20230719,135800,23587028700,18970,18970,18970,18960,1991
|
|
20230719,135700,23549276630,18960,18970,18970,18960,1882
|
|
20230719,135600,23513590210,18970,18970,18970,18960,1381
|
|
20230719,135500,23487405120,18970,18970,18970,18960,1739
|
|
20230719,135400,23454426340,18980,18980,18980,18960,2452
|
|
20230719,135300,23407917840,18980,18970,18980,18970,1789
|
|
20230719,135200,23373980420,18970,18970,18980,18960,2455
|
|
20230719,135100,23327415800,18970,18970,18980,18960,3176
|
|
20230719,135000,23267170510,18960,18960,18970,18960,3163
|
|
20230719,134900,23207184880,18970,18980,18980,18960,4294
|
|
20230719,134800,23125739850,18980,18970,18980,18970,2199
|
|
20230719,134700,23084020680,18980,18980,18990,18970,3831
|
|
20230719,134600,23011313170,18980,18990,18990,18980,3509
|
|
20230719,134500,22944702820,18980,19000,19000,18980,3598
|
|
20230719,134400,22876394760,19000,19000,19000,18990,1830
|
|
20230719,134300,22841642990,18990,19010,19010,18990,2752
|
|
20230719,134200,22789362480,19000,19000,19010,19000,2703
|
|
20230719,134100,22738005200,19000,19010,19010,19000,1770
|
|
20230719,134000,22704374970,19000,19010,19010,19000,1681
|
|
20230719,133900,22672434610,19000,19000,19010,19000,1721
|
|
20230719,133800,22639734940,19010,19010,19020,19000,1944
|
|
20230719,133700,22602782210,19010,19020,19020,19010,6910
|
|
20230719,133600,22471417150,19010,19020,19020,19010,4330
|
|
20230719,133500,22389103020,19020,19010,19020,19000,5605
|
|
20230719,133400,22282551470,19010,19000,19010,19000,1491
|
|
20230719,133300,22254222350,19000,19000,19010,19000,2186
|
|
20230719,133200,22212688320,19010,19000,19010,19000,2195
|
|
20230719,133100,22170979510,19000,19010,19010,19000,1609
|
|
20230719,133000,22140406510,19000,19010,19020,19000,6655
|
|
20230719,132900,22013932050,19010,19010,19020,19010,2257
|
|
20230719,132800,21971018320,19010,19010,19010,19010,1536
|
|
20230719,132700,21941818960,19010,19020,19020,19010,1377
|
|
20230719,132600,21915642060,19010,19010,19020,19010,1738
|
|
20230719,132500,21882601640,19020,19020,19030,19020,1297
|
|
20230719,132400,21857932690,19020,19010,19030,19010,2323
|
|
20230719,132300,21813759480,19010,19010,19020,19010,1755
|
|
20230719,132200,21780396570,19010,19010,19010,19000,3556
|
|
20230719,132100,21712806310,19010,19010,19020,19010,3733
|
|
20230719,132000,21641835520,19010,19020,19020,19010,2861
|
|
20230719,131900,21587447840,19020,19020,19020,19010,4158
|
|
20230719,131800,21508391380,19020,19040,19040,19020,2876
|
|
20230719,131700,21453678370,19030,19050,19050,19030,3911
|
|
20230719,131600,21379214760,19060,19060,19070,19050,5961
|
|
20230719,131500,21265645810,19070,19060,19070,19060,1827
|
|
20230719,131400,21230823140,19050,19060,19060,19050,7233
|
|
20230719,131300,21092996720,19070,19070,19070,19060,2552
|
|
20230719,131200,21044352330,19070,19070,19080,19070,2399
|
|
20230719,131100,20998602880,19070,19070,19070,19070,1708
|
|
20230719,131000,20966031320,19070,19080,19090,19070,2038
|
|
20230719,130900,20927144140,19080,19080,19090,19080,1562
|
|
20230719,130800,20897340970,19090,19100,19100,19090,2478
|
|
20230719,130700,20850033700,19090,19090,19110,19090,3749
|
|
20230719,130600,20778434850,19090,19100,19110,19090,2387
|
|
20230719,130500,20732845860,19100,19110,19110,19100,1342
|
|
20230719,130400,20707209170,19110,19120,19120,19110,2896
|
|
20230719,130300,20651865840,19110,19110,19110,19110,181
|
|
20230719,130200,20648406930,19120,19110,19120,19110,1784
|
|
20230719,130100,20614309870,19110,19090,19110,19090,6372
|
|
20230719,130000,20492594600,19090,19100,19100,19090,398
|
|
20230719,125900,20484995200,19090,19090,19100,19090,284
|
|
20230719,125800,20479571610,19100,19090,19100,19090,679
|
|
20230719,125700,20466603290,19090,19090,19100,19090,177
|
|
20230719,125600,20463223620,19090,19100,19100,19090,469
|
|
20230719,125500,20454270080,19100,19090,19100,19090,650
|
|
20230719,125400,20441856790,19100,19100,19100,19090,356
|
|
20230719,125300,20435060050,19100,19090,19100,19090,1288
|
|
20230719,125200,20410461620,19090,19090,19100,19090,86
|
|
20230719,125100,20408819860,19090,19100,19100,19090,2339
|
|
20230719,125000,20364166820,19100,19090,19100,19090,394
|
|
20230719,124900,20356644480,19090,19100,19100,19090,1064
|
|
20230719,124800,20336325800,19090,19100,19100,19090,1194
|
|
20230719,124700,20313530270,19100,19090,19100,19090,481
|
|
20230719,124600,20304343640,19100,19100,19100,19090,417
|
|
20230719,124500,20296383060,19100,19100,19100,19090,59
|
|
20230719,124400,20295256200,19090,19100,19100,19090,312
|
|
20230719,124300,20289298740,19090,19100,19100,19090,4060
|
|
20230719,124200,20211784890,19100,19100,19100,19090,299
|
|
20230719,124100,20206074250,19100,19090,19100,19090,282
|
|
20230719,124000,20200688730,19090,19100,19100,19090,162
|
|
20230719,123900,20197594950,19100,19090,19100,19090,1318
|
|
20230719,123800,20172428960,19090,19080,19090,19080,2205
|
|
20230719,123700,20130344010,19080,19090,19090,19080,760
|
|
20230719,123600,20115839720,19090,19080,19090,19080,278
|
|
20230719,123500,20110533320,19090,19090,19090,19080,491
|
|
20230719,123400,20101160520,19090,19080,19090,19080,697
|
|
20230719,123300,20087855250,19080,19080,19090,19080,206
|
|
20230719,123200,20083924010,19080,19090,19090,19080,446
|
|
20230719,123100,20075412500,19080,19100,19100,19080,1143
|
|
20230719,123000,20053590730,19100,19100,19100,19080,138
|
|
20230719,122900,20050955450,19100,19080,19100,19080,2495
|
|
20230719,122800,20003325800,19080,19080,19090,19070,1414
|
|
20230719,122700,19976343660,19090,19090,19100,19090,196
|
|
20230719,122600,19972601080,19090,19090,19100,19090,588
|
|
20230719,122500,19961373740,19100,19100,19100,19090,721
|
|
20230719,122400,19947607970,19100,19090,19100,19090,355
|
|
20230719,122300,19940828170,19090,19070,19090,19070,6449
|
|
20230719,122200,19817821290,19070,19070,19070,19070,68
|
|
20230719,122100,19816524530,19070,19070,19070,19060,537
|
|
20230719,122000,19806285710,19070,19070,19070,19060,2850
|
|
20230719,121900,19751957180,19070,19090,19090,19070,7184
|
|
20230719,121800,19614938330,19090,19080,19090,19080,156
|
|
20230719,121700,19611961520,19080,19080,19080,19070,1909
|
|
20230719,121600,19575538850,19080,19080,19080,19070,392
|
|
20230719,121500,19568059760,19080,19090,19090,19070,867
|
|
20230719,121400,19551519690,19080,19080,19090,19080,921
|
|
20230719,121300,19533946860,19080,19070,19080,19070,2584
|
|
20230719,121200,19484662010,19080,19080,19080,19080,590
|
|
20230719,121100,19473404810,19080,19070,19080,19070,405
|
|
20230719,121000,19465680430,19070,19090,19090,19070,5280
|
|
20230719,120900,19364958080,19090,19100,19100,19090,83
|
|
20230719,120800,19363373590,19100,19100,19100,19100,100
|
|
20230719,120700,19361463590,19100,19100,19100,19090,1850
|
|
20230719,120600,19326131940,19100,19070,19100,19070,5455
|
|
20230719,120500,19222072200,19070,19070,19070,19070,492
|
|
20230719,120400,19212689760,19060,19060,19070,19060,355
|
|
20230719,120300,19205921370,19070,19070,19070,19060,322
|
|
20230719,120200,19199782070,19060,19060,19070,19060,862
|
|
20230719,120100,19183345770,19070,19070,19070,19060,1413
|
|
20230719,120000,19156402330,19070,19070,19070,19060,2967
|
|
20230719,115900,19099841130,19070,19070,19070,19060,634
|
|
20230719,115800,19087755600,19070,19070,19070,19060,1283
|
|
20230719,115700,19063301430,19070,19080,19090,19060,5975
|
|
20230719,115600,18949339900,19080,19080,19090,19080,168
|
|
20230719,115500,18946133230,19080,19090,19090,19080,300
|
|
20230719,115400,18940407000,19090,19080,19090,19080,228
|
|
20230719,115300,18936055430,19090,19090,19090,19080,206
|
|
20230719,115200,18932122900,19090,19100,19100,19080,2600
|
|
20230719,115100,18882499900,19090,19090,19100,19090,2604
|
|
20230719,115000,18832787480,19090,19080,19090,19080,536
|
|
20230719,114900,18822556730,19090,19070,19090,19070,1637
|
|
20230719,114800,18791323530,19070,19070,19080,19070,2483
|
|
20230719,114700,18743952940,19080,19080,19080,19070,1230
|
|
20230719,114600,18720491170,19080,19070,19080,19070,1612
|
|
20230719,114500,18689735770,19080,19100,19100,19080,1321
|
|
20230719,114400,18664527050,19090,19090,19100,19090,231
|
|
20230719,114300,18660116900,19080,19100,19100,19080,715
|
|
20230719,114200,18646469220,19100,19110,19120,19100,1528
|
|
20230719,114100,18617273890,19100,19110,19120,19100,2269
|
|
20230719,114000,18573898720,19110,19110,19120,19110,434
|
|
20230719,113900,18565604350,19120,19120,19120,19110,125
|
|
20230719,113800,18563214970,19120,19080,19120,19080,5495
|
|
20230719,113700,18458302700,19080,19080,19080,19070,573
|
|
20230719,113600,18447374110,19080,19080,19080,19070,245
|
|
20230719,113500,18442701550,19070,19080,19090,19070,4838
|
|
20230719,113400,18350418610,19080,19090,19090,19080,5180
|
|
20230719,113300,18251565590,19090,19120,19120,19090,9243
|
|
20230719,113200,18074993410,19110,19110,19120,19110,390
|
|
20230719,113100,18067539420,19120,19110,19120,19110,1420
|
|
20230719,113000,18040400200,19110,19130,19130,19110,8805
|
|
20230719,112900,17872050360,19140,19130,19140,19120,1032
|
|
20230719,112800,17852307870,19130,19120,19140,19120,3494
|
|
20230719,112700,17785470190,19130,19140,19140,19130,1857
|
|
20230719,112600,17749944230,19150,19160,19160,19140,3131
|
|
20230719,112500,17690010630,19150,19170,19170,19150,6340
|
|
20230719,112400,17568572130,19170,19180,19180,19170,84
|
|
20230719,112300,17566961480,19180,19150,19180,19150,5820
|
|
20230719,112200,17455442910,19160,19170,19170,19150,10798
|
|
20230719,112100,17248562620,19170,19180,19180,19170,1690
|
|
20230719,112000,17216160210,19190,19180,19190,19180,422
|
|
20230719,111900,17208062780,19180,19190,19190,19180,645
|
|
20230719,111800,17195689730,19190,19170,19190,19170,2405
|
|
20230719,111700,17149565590,19170,19150,19180,19150,3942
|
|
20230719,111600,17074030410,19140,19150,19150,19140,984
|
|
20230719,111500,17055187150,19140,19140,19150,19140,1423
|
|
20230719,111400,17027944440,19150,19150,19150,19140,340
|
|
20230719,111300,17021435470,19150,19150,19150,19140,197
|
|
20230719,111200,17017663220,19150,19130,19150,19130,6537
|
|
20230719,111100,16892554750,19140,19140,19150,19130,1550
|
|
20230719,111000,16862890790,19140,19150,19150,19140,1025
|
|
20230719,110900,16843271650,19150,19150,19150,19130,3841
|
|
20230719,110800,16769753300,19140,19150,19160,19140,2403
|
|
20230719,110700,16723749350,19150,19150,19160,19140,5965
|
|
20230719,110600,16609523290,19150,19170,19170,19150,5005
|
|
20230719,110500,16513612450,19170,19180,19180,19170,1117
|
|
20230719,110400,16492199510,19180,19180,19180,19170,3855
|
|
20230719,110300,16418272210,19180,19190,19190,19170,6411
|
|
20230719,110200,16295280080,19180,19190,19200,19180,6812
|
|
20230719,110100,16164565120,19200,19200,19200,19190,1452
|
|
20230719,110000,16136687220,19200,19210,19210,19200,1126
|
|
20230719,105900,16115068000,19200,19210,19210,19200,3735
|
|
20230719,105800,16043350940,19210,19210,19220,19210,5563
|
|
20230719,105700,15936483650,19220,19240,19240,19210,6285
|
|
20230719,105600,15815659830,19230,19230,19240,19230,1825
|
|
20230719,105500,15780563820,19230,19260,19260,19230,10274
|
|
20230719,105400,15582822830,19260,19260,19260,19250,1280
|
|
20230719,105300,15558180490,19250,19250,19260,19250,398
|
|
20230719,105200,15550516830,19260,19250,19260,19250,929
|
|
20230719,105100,15532628620,19260,19250,19260,19250,768
|
|
20230719,105000,15517838690,19260,19250,19260,19250,1478
|
|
20230719,104900,15489387050,19250,19260,19260,19250,1468
|
|
20230719,104800,15461123730,19260,19250,19260,19250,1011
|
|
20230719,104700,15441657010,19250,19250,19260,19250,1278
|
|
20230719,104600,15417052560,19250,19250,19260,19250,447
|
|
20230719,104500,15408444600,19260,19250,19260,19250,450
|
|
20230719,104400,15399781290,19250,19250,19250,19240,2305
|
|
20230719,104300,15355412510,19250,19240,19250,19240,540
|
|
20230719,104200,15345021510,19240,19250,19250,19240,3196
|
|
20230719,104100,15283504540,19250,19250,19260,19250,2424
|
|
20230719,104000,15236834410,19260,19260,19260,19250,1103
|
|
20230719,103900,15215595630,19260,19250,19260,19250,460
|
|
20230719,103800,15206736820,19250,19260,19260,19250,547
|
|
20230719,103700,15196204010,19250,19220,19260,19220,8548
|
|
20230719,103600,15031712710,19220,19220,19220,19210,2384
|
|
20230719,103500,14985893180,19210,19210,19220,19210,966
|
|
20230719,103400,14967329580,19210,19220,19230,19210,3025
|
|
20230719,103300,14909205260,19230,19220,19230,19220,2870
|
|
20230719,103200,14854042350,19220,19230,19230,19220,315
|
|
20230719,103100,14847986570,19230,19230,19230,19220,1132
|
|
20230719,103000,14826221650,19230,19220,19230,19220,516
|
|
20230719,102900,14816299240,19230,19250,19260,19230,2939
|
|
20230719,102800,14759758140,19250,19260,19260,19250,6234
|
|
20230719,102700,14639753430,19260,19250,19260,19250,4425
|
|
20230719,102600,14554546820,19250,19250,19260,19250,1031
|
|
20230719,102500,14534696490,19250,19260,19270,19250,2199
|
|
20230719,102400,14492353830,19270,19210,19270,19200,12732
|
|
20230719,102300,14247655440,19210,19220,19230,19210,8948
|
|
20230719,102200,14075737830,19220,19250,19250,19220,4801
|
|
20230719,102100,13983407660,19240,19260,19260,19240,6212
|
|
20230719,102000,13863848280,19260,19270,19270,19250,3106
|
|
20230719,101900,13804025440,19270,19270,19280,19270,650
|
|
20230719,101800,13791499930,19260,19260,19270,19260,1121
|
|
20230719,101700,13769902790,19260,19280,19290,19260,8378
|
|
20230719,101600,13608484150,19290,19280,19290,19280,3239
|
|
20230719,101500,13546034990,19280,19280,19280,19270,2299
|
|
20230719,101400,13501729370,19280,19270,19280,19270,2694
|
|
20230719,101300,13449805850,19270,19270,19280,19270,3117
|
|
20230719,101200,13389736420,19270,19270,19280,19270,1575
|
|
20230719,101100,13359384940,19270,19300,19310,19260,8193
|
|
20230719,101000,13201398850,19310,19320,19320,19310,5834
|
|
20230719,100900,13088709980,19320,19320,19330,19320,884
|
|
20230719,100800,13071623910,19320,19330,19330,19320,2820
|
|
20230719,100700,13017139230,19330,19320,19330,19320,4030
|
|
20230719,100600,12939277280,19310,19310,19320,19310,3151
|
|
20230719,100500,12878430390,19310,19310,19320,19310,2375
|
|
20230719,100400,12832569090,19300,19320,19320,19300,3499
|
|
20230719,100300,12765003630,19320,19360,19360,19310,7382
|
|
20230719,100200,12622254670,19360,19370,19370,19360,1132
|
|
20230719,100100,12600339100,19360,19370,19370,19350,5777
|
|
20230719,100000,12488485510,19360,19390,19390,19360,3546
|
|
20230719,095900,12419786140,19390,19390,19400,19360,6619
|
|
20230719,095800,12291461920,19390,19340,19390,19340,7313
|
|
20230719,095700,12149786630,19350,19310,19350,19300,9187
|
|
20230719,095600,11972253020,19310,19310,19310,19300,2223
|
|
20230719,095500,11929331050,19300,19310,19320,19300,2865
|
|
20230719,095400,11874002880,19310,19310,19320,19300,4412
|
|
20230719,095300,11788810750,19310,19300,19310,19300,2039
|
|
20230719,095200,11749441460,19310,19300,19320,19300,6877
|
|
20230719,095100,11616676050,19310,19320,19330,19290,5597
|
|
20230719,095000,11508628730,19320,19290,19330,19280,5974
|
|
20230719,094900,11393322260,19290,19310,19310,19290,2962
|
|
20230719,094800,11336179530,19300,19320,19320,19290,6421
|
|
20230719,094700,11212208380,19320,19310,19320,19260,11299
|
|
20230719,094600,10994240280,19300,19340,19340,19300,8385
|
|
20230719,094500,10832299380,19340,19350,19370,19330,5297
|
|
20230719,094400,10729805960,19370,19370,19380,19350,6442
|
|
20230719,094300,10605057340,19370,19380,19390,19370,3848
|
|
20230719,094200,10530501900,19390,19380,19400,19360,1879
|
|
20230719,094100,10494095270,19380,19410,19420,19380,10775
|
|
20230719,094000,10285072680,19410,19400,19420,19400,12610
|
|
20230719,093900,10040391420,19400,19380,19400,19370,5204
|
|
20230719,093800,9939476660,19370,19360,19380,19350,8537
|
|
20230719,093700,9774179600,19380,19420,19420,19360,22150
|
|
20230719,093600,9344409700,19420,19420,19430,19410,5138
|
|
20230719,093500,9244640430,19420,19430,19440,19410,14868
|
|
20230719,093400,8955835690,19420,19440,19450,19410,17057
|
|
20230719,093300,8624441380,19450,19490,19490,19440,16943
|
|
20230719,093200,8294605050,19490,19400,19500,19400,41263
|
|
20230719,093100,7491678910,19400,19330,19400,19330,25430
|
|
20230719,093000,6998909900,19330,19240,19340,19240,63151
|
|
20230719,092900,5781172150,19240,19260,19260,19240,9015
|
|
20230719,092800,5607640050,19260,19220,19260,19220,26278
|
|
20230719,092700,5101807730,19220,19230,19230,19220,5532
|
|
20230719,092600,4995435610,19230,19220,19230,19220,1901
|
|
20230719,092500,4958887430,19220,19220,19220,19210,2900
|
|
20230719,092400,4903150950,19230,19200,19230,19190,15273
|
|
20230719,092300,4609812970,19200,19210,19210,19200,2526
|
|
20230719,092200,4561306020,19210,19200,19210,19190,7824
|
|
20230719,092100,4411091830,19190,19200,19200,19170,3565
|
|
20230719,092000,4342674610,19210,19210,19210,19200,4491
|
|
20230719,091900,4256430390,19210,19200,19220,19200,5161
|
|
20230719,091800,4157283630,19210,19230,19240,19210,5163
|
|
20230719,091700,4058039260,19230,19230,19250,19230,15001
|
|
20230719,091600,3769491730,19220,19140,19220,19140,24205
|
|
20230719,091500,3305141460,19150,19140,19150,19140,2516
|
|
20230719,091400,3256971440,19150,19080,19150,19080,11735
|
|
20230719,091300,3032726790,19090,19090,19090,19080,3208
|
|
20230719,091200,2971505820,19090,19090,19100,19080,4547
|
|
20230719,091100,2884707390,19100,19100,19100,19090,4592
|
|
20230719,091000,2797009080,19100,19060,19100,19060,7137
|
|
20230719,090900,2660811770,19060,19080,19090,19050,7422
|
|
20230719,090800,2519295480,19080,19140,19170,19080,7268
|
|
20230719,090700,2380358920,19180,19180,19190,19140,14952
|
|
20230719,090600,2093768160,19180,19210,19220,19170,6557
|
|
20230719,090500,1967948190,19220,19200,19220,19170,21506
|
|
20230719,090400,1555212830,19190,19100,19200,19090,25873
|
|
20230719,090300,1060107030,19100,19110,19120,19080,9280
|
|
20230719,090200,882862940,19120,19070,19120,19030,18663
|
|
20230719,090100,527064540,19060,19040,19100,19020,9527
|
|
20230719,090000,345316060,19030,19000,19030,18980,18172
|