593 lines
33 KiB
CSV
593 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,185000,200205818820,19100,19100,19100,19100,113209
|
|
20230721,184900,200205818820,19100,19100,19100,19100,0
|
|
20230721,184800,200205818820,19100,19100,19100,19100,0
|
|
20230721,184700,200205818820,19100,19100,19100,19100,0
|
|
20230721,184600,200205818820,19100,19100,19100,19100,0
|
|
20230721,184500,200205818820,19100,19100,19100,19100,0
|
|
20230721,184400,200205818820,19100,19100,19100,19100,0
|
|
20230721,184300,200205818820,19100,19100,19100,19100,0
|
|
20230721,184200,200205818820,19100,19100,19100,19100,0
|
|
20230721,184100,200205818820,19100,19100,19100,19100,0
|
|
20230721,184000,200205818820,19100,19100,19100,19100,0
|
|
20230721,183900,200205818820,19100,19100,19100,19100,0
|
|
20230721,183800,200205818820,19100,19100,19100,19100,0
|
|
20230721,183700,200205818820,19100,19100,19100,19100,0
|
|
20230721,183600,200205818820,19100,19100,19100,19100,0
|
|
20230721,183500,200205818820,19100,19100,19100,19100,0
|
|
20230721,183400,200205818820,19100,19100,19100,19100,0
|
|
20230721,183300,200205818820,19100,19100,19100,19100,0
|
|
20230721,183200,200205818820,19100,19100,19100,19100,0
|
|
20230721,183100,200205818820,19100,19100,19100,19100,0
|
|
20230721,183000,200205818820,19100,19100,19100,19100,0
|
|
20230721,182900,200205818820,19100,19100,19100,19100,0
|
|
20230721,182800,200205818820,19100,19100,19100,19100,0
|
|
20230721,182700,200205818820,19100,19100,19100,19100,0
|
|
20230721,182600,200205818820,19100,19100,19100,19100,0
|
|
20230721,182500,200205818820,19100,19100,19100,19100,0
|
|
20230721,182400,200205818820,19100,19100,19100,19100,0
|
|
20230721,182300,200205818820,19100,19100,19100,19100,0
|
|
20230721,182200,200205818820,19100,19100,19100,19100,0
|
|
20230721,182100,200205818820,19100,19100,19100,19100,0
|
|
20230721,182000,200205818820,19100,19100,19100,19100,113209
|
|
20230721,181900,200205818820,19100,19100,19100,19100,0
|
|
20230721,181800,200205818820,19100,19100,19100,19100,0
|
|
20230721,181700,200205818820,19100,19100,19100,19100,0
|
|
20230721,181600,200205818820,19100,19100,19100,19100,0
|
|
20230721,181500,200205818820,19100,19100,19100,19100,0
|
|
20230721,181400,200205818820,19100,19100,19100,19100,0
|
|
20230721,181300,200205818820,19100,19100,19100,19100,0
|
|
20230721,181200,200205818820,19100,19100,19100,19100,0
|
|
20230721,181100,200205818820,19100,19100,19100,19100,0
|
|
20230721,181000,200205818820,19100,19100,19100,19100,0
|
|
20230721,180900,200205818820,19100,19100,19100,19100,0
|
|
20230721,180800,200205818820,19100,19100,19100,19100,0
|
|
20230721,180700,200205818820,19100,19100,19100,19100,0
|
|
20230721,180600,200205818820,19100,19100,19100,19100,0
|
|
20230721,180500,200205818820,19100,19100,19100,19100,0
|
|
20230721,180400,200205818820,19100,19100,19100,19100,0
|
|
20230721,180300,200205818820,19100,19100,19100,19100,0
|
|
20230721,180200,200205818820,19100,19100,19100,19100,0
|
|
20230721,180100,200205818820,19100,19100,19100,19100,0
|
|
20230721,180000,200205818820,19100,19100,19100,19100,0
|
|
20230721,175900,200205818820,19100,19100,19100,19100,0
|
|
20230721,175800,200205818820,19100,19100,19100,19100,0
|
|
20230721,175700,200205818820,19100,19100,19100,19100,0
|
|
20230721,175600,200205818820,19100,19100,19100,19100,0
|
|
20230721,175500,200205818820,19100,19100,19100,19100,0
|
|
20230721,175400,200205818820,19100,19100,19100,19100,0
|
|
20230721,175300,200205818820,19100,19100,19100,19100,0
|
|
20230721,175200,200205818820,19100,19100,19100,19100,0
|
|
20230721,175100,200205818820,19100,19100,19100,19100,0
|
|
20230721,175000,200205818820,19100,19100,19100,19100,113209
|
|
20230721,174900,200205818820,19100,19100,19100,19100,0
|
|
20230721,174800,200205818820,19100,19100,19100,19100,0
|
|
20230721,174700,200205818820,19100,19100,19100,19100,0
|
|
20230721,174600,200205818820,19100,19100,19100,19100,0
|
|
20230721,174500,200205818820,19100,19100,19100,19100,0
|
|
20230721,174400,200205818820,19100,19100,19100,19100,0
|
|
20230721,174300,200205818820,19100,19100,19100,19100,0
|
|
20230721,174200,200205818820,19100,19100,19100,19100,0
|
|
20230721,174100,200205818820,19100,19100,19100,19100,0
|
|
20230721,174000,200205818820,19100,19100,19100,19100,0
|
|
20230721,173900,200205818820,19100,19100,19100,19100,0
|
|
20230721,173800,200205818820,19100,19100,19100,19100,0
|
|
20230721,173700,200205818820,19100,19100,19100,19100,0
|
|
20230721,173600,200205818820,19100,19100,19100,19100,0
|
|
20230721,173500,200205818820,19100,19100,19100,19100,0
|
|
20230721,173400,200205818820,19100,19100,19100,19100,0
|
|
20230721,173300,200205818820,19100,19100,19100,19100,0
|
|
20230721,173200,200205818820,19100,19100,19100,19100,0
|
|
20230721,173100,200205818820,19100,19100,19100,19100,0
|
|
20230721,173000,200205818820,19100,19100,19100,19100,0
|
|
20230721,172900,200205818820,19100,19100,19100,19100,0
|
|
20230721,172800,200205818820,19100,19100,19100,19100,0
|
|
20230721,172700,200205818820,19100,19100,19100,19100,0
|
|
20230721,172600,200205818820,19100,19100,19100,19100,0
|
|
20230721,172500,200205818820,19100,19100,19100,19100,0
|
|
20230721,172400,200205818820,19100,19100,19100,19100,0
|
|
20230721,172300,200205818820,19100,19100,19100,19100,0
|
|
20230721,172200,200205818820,19100,19100,19100,19100,0
|
|
20230721,172100,200205818820,19100,19100,19100,19100,0
|
|
20230721,172000,200205818820,19100,19100,19100,19100,113209
|
|
20230721,171900,200205818820,19100,19100,19100,19100,0
|
|
20230721,171800,200205818820,19100,19100,19100,19100,0
|
|
20230721,171700,200205818820,19100,19100,19100,19100,0
|
|
20230721,171600,200205818820,19100,19100,19100,19100,0
|
|
20230721,171500,200205818820,19100,19100,19100,19100,0
|
|
20230721,171400,200205818820,19100,19100,19100,19100,0
|
|
20230721,171300,200205818820,19100,19100,19100,19100,0
|
|
20230721,171200,200205818820,19100,19100,19100,19100,0
|
|
20230721,171100,200205818820,19100,19100,19100,19100,0
|
|
20230721,171000,200205818820,19100,19100,19100,19100,0
|
|
20230721,170900,200205818820,19100,19100,19100,19100,0
|
|
20230721,170800,200205818820,19100,19100,19100,19100,0
|
|
20230721,170700,200205818820,19100,19100,19100,19100,0
|
|
20230721,170600,200205818820,19100,19100,19100,19100,0
|
|
20230721,170500,200205818820,19100,19100,19100,19100,0
|
|
20230721,170400,200205818820,19100,19100,19100,19100,0
|
|
20230721,170300,200205818820,19100,19100,19100,19100,0
|
|
20230721,170200,200205818820,19100,19100,19100,19100,0
|
|
20230721,170100,200205818820,19100,19100,19100,19100,0
|
|
20230721,170000,200205818820,19100,19100,19100,19100,0
|
|
20230721,165900,200205818820,19100,19100,19100,19100,0
|
|
20230721,165800,200205818820,19100,19100,19100,19100,0
|
|
20230721,165700,200205818820,19100,19100,19100,19100,0
|
|
20230721,165600,200205818820,19100,19100,19100,19100,0
|
|
20230721,165500,200205818820,19100,19100,19100,19100,0
|
|
20230721,165400,200205818820,19100,19100,19100,19100,0
|
|
20230721,165300,200205818820,19100,19100,19100,19100,0
|
|
20230721,165200,200205818820,19100,19100,19100,19100,0
|
|
20230721,165100,200205818820,19100,19100,19100,19100,0
|
|
20230721,165000,200205818820,19100,19100,19100,19100,113209
|
|
20230721,164900,200205818820,19100,19100,19100,19100,0
|
|
20230721,164800,200205818820,19100,19100,19100,19100,0
|
|
20230721,164700,200205818820,19100,19100,19100,19100,0
|
|
20230721,164600,200205818820,19100,19100,19100,19100,0
|
|
20230721,164500,200205818820,19100,19100,19100,19100,0
|
|
20230721,164400,200205818820,19100,19100,19100,19100,0
|
|
20230721,164300,200205818820,19100,19100,19100,19100,0
|
|
20230721,164200,200205818820,19100,19100,19100,19100,0
|
|
20230721,164100,200205818820,19100,19100,19100,19100,0
|
|
20230721,164000,200205818820,19100,19100,19100,19100,0
|
|
20230721,163900,200205818820,19100,19100,19100,19100,0
|
|
20230721,163800,200205818820,19100,19100,19100,19100,0
|
|
20230721,163700,200205818820,19100,19100,19100,19100,0
|
|
20230721,163600,200205818820,19100,19100,19100,19100,0
|
|
20230721,163500,200205818820,19100,19100,19100,19100,0
|
|
20230721,163400,200205818820,19100,19100,19100,19100,0
|
|
20230721,163300,200205818820,19100,19100,19100,19100,0
|
|
20230721,163200,200205818820,19100,19100,19100,19100,0
|
|
20230721,163100,200205818820,19100,19100,19100,19100,0
|
|
20230721,163000,200205818820,19100,19100,19100,19100,0
|
|
20230721,162900,200205818820,19100,19100,19100,19100,0
|
|
20230721,162800,200205818820,19100,19100,19100,19100,0
|
|
20230721,162700,200205818820,19100,19100,19100,19100,0
|
|
20230721,162600,200205818820,19100,19100,19100,19100,0
|
|
20230721,162500,200205818820,19100,19100,19100,19100,0
|
|
20230721,162400,200205818820,19100,19100,19100,19100,0
|
|
20230721,162300,200205818820,19100,19100,19100,19100,0
|
|
20230721,162200,200205818820,19100,19100,19100,19100,0
|
|
20230721,162100,200205818820,19100,19100,19100,19100,0
|
|
20230721,162000,200205818820,19100,19100,19100,19100,113209
|
|
20230721,161900,200205818820,19100,19100,19100,19100,0
|
|
20230721,161800,200205818820,19100,19100,19100,19100,0
|
|
20230721,161700,200205818820,19100,19100,19100,19100,0
|
|
20230721,161600,200205818820,19100,19100,19100,19100,0
|
|
20230721,161500,200205818820,19100,19100,19100,19100,0
|
|
20230721,161400,200205818820,19100,19100,19100,19100,0
|
|
20230721,161300,200205818820,19100,19100,19100,19100,0
|
|
20230721,161200,200205818820,19100,19100,19100,19100,0
|
|
20230721,161100,200205818820,19100,19100,19100,19100,0
|
|
20230721,161000,200205818820,19100,19100,19100,19100,0
|
|
20230721,160900,200205818820,19100,19100,19100,19100,0
|
|
20230721,160800,200205818820,19100,19100,19100,19100,0
|
|
20230721,160700,200205818820,19100,19100,19100,19100,0
|
|
20230721,160600,200205818820,19100,19100,19100,19100,0
|
|
20230721,160500,200205818820,19100,19100,19100,19100,0
|
|
20230721,160400,200205818820,19100,19100,19100,19100,0
|
|
20230721,160300,200205818820,19100,19100,19100,19100,0
|
|
20230721,160200,200205818820,19100,19100,19100,19100,0
|
|
20230721,160100,200205818820,19100,19100,19100,19100,0
|
|
20230721,160000,200205818820,19100,19100,19100,19100,0
|
|
20230721,155900,200205818820,19100,19100,19100,19100,0
|
|
20230721,155800,200205818820,19100,19100,19100,19100,0
|
|
20230721,155700,200205818820,19100,19100,19100,19100,0
|
|
20230721,155600,200205818820,19100,19100,19100,19100,0
|
|
20230721,155500,200205818820,19100,19100,19100,19100,0
|
|
20230721,155400,200205818820,19100,19100,19100,19100,0
|
|
20230721,155300,200205818820,19100,19100,19100,19100,0
|
|
20230721,155200,200205818820,19100,19100,19100,19100,0
|
|
20230721,155100,200205818820,19100,19100,19100,19100,0
|
|
20230721,155000,200205818820,19100,19100,19100,19100,113209
|
|
20230721,154900,200205818820,19100,19100,19100,19100,0
|
|
20230721,154800,200205818820,19100,19100,19100,19100,0
|
|
20230721,154700,200205818820,19100,19100,19100,19100,0
|
|
20230721,154600,200205818820,19100,19100,19100,19100,0
|
|
20230721,154500,200205818820,19100,19100,19100,19100,0
|
|
20230721,154400,200205818820,19100,19100,19100,19100,0
|
|
20230721,154300,200205818820,19100,19100,19100,19100,0
|
|
20230721,154200,200205818820,19100,19100,19100,19100,0
|
|
20230721,154100,200205818820,19100,19100,19100,19100,0
|
|
20230721,154000,200205818820,19100,19100,19100,19100,0
|
|
20230721,153900,200205818820,19100,19100,19100,19100,0
|
|
20230721,153800,200205818820,19100,19100,19100,19100,0
|
|
20230721,153700,200205818820,19100,19100,19100,19100,0
|
|
20230721,153600,200205818820,19100,19100,19100,19100,0
|
|
20230721,153500,200205818820,19100,19100,19100,19100,0
|
|
20230721,153400,200205818820,19100,19100,19100,19100,0
|
|
20230721,153300,200205818820,19100,19100,19100,19100,0
|
|
20230721,153200,200205818820,19100,19100,19100,19100,0
|
|
20230721,153100,200205818820,19100,19100,19100,19100,0
|
|
20230721,153000,200205818820,19100,19100,19100,19100,113209
|
|
20230721,152900,198043526920,19090,19090,19090,19090,0
|
|
20230721,152800,198043526920,19090,19090,19090,19090,0
|
|
20230721,152700,198043526920,19090,19090,19090,19090,0
|
|
20230721,152600,198043526920,19090,19090,19090,19090,0
|
|
20230721,152500,198043526920,19090,19090,19090,19090,0
|
|
20230721,152400,198043526920,19090,19090,19090,19090,0
|
|
20230721,152300,198043526920,19090,19090,19090,19090,0
|
|
20230721,152200,198043526920,19090,19090,19090,19090,0
|
|
20230721,152100,198043526920,19090,19090,19090,19090,0
|
|
20230721,152000,198043526920,19090,19090,19090,19090,0
|
|
20230721,151900,198043526920,19090,19110,19120,19090,38231
|
|
20230721,151800,197313220510,19120,19120,19130,19110,10005
|
|
20230721,151700,197121915550,19120,19120,19120,19110,24425
|
|
20230721,151600,196654996660,19110,19130,19130,19110,24651
|
|
20230721,151500,196183807280,19130,19130,19130,19120,11010
|
|
20230721,151400,195973206770,19140,19130,19140,19120,12997
|
|
20230721,151300,195724575810,19130,19130,19130,19120,13441
|
|
20230721,151200,195467537010,19130,19140,19140,19120,7183
|
|
20230721,151100,195330132920,19130,19140,19150,19130,8937
|
|
20230721,151000,195159110060,19140,19140,19150,19130,12210
|
|
20230721,150900,194925410500,19130,19140,19140,19130,14241
|
|
20230721,150800,194652867410,19140,19150,19150,19110,8585
|
|
20230721,150700,194488583350,19150,19110,19170,19110,27849
|
|
20230721,150600,193955480620,19110,19100,19110,19080,22829
|
|
20230721,150500,193519555240,19100,19090,19100,19090,17911
|
|
20230721,150400,193177573200,19090,19080,19100,19080,11184
|
|
20230721,150300,192964055190,19090,19100,19100,19080,11300
|
|
20230721,150200,192748341060,19090,19100,19100,19090,2935
|
|
20230721,150100,192692303780,19100,19100,19100,19080,18243
|
|
20230721,150000,192344148170,19100,19090,19100,19090,10660
|
|
20230721,145900,192140627360,19090,19080,19100,19080,7022
|
|
20230721,145800,192006565630,19090,19090,19100,19080,10707
|
|
20230721,145700,191802136940,19100,19100,19100,19080,17893
|
|
20230721,145600,191460556750,19100,19080,19100,19080,18124
|
|
20230721,145500,191114597080,19080,19100,19100,19080,17870
|
|
20230721,145400,190773509070,19090,19100,19110,19090,29760
|
|
20230721,145300,190205131130,19100,19110,19110,19100,2890
|
|
20230721,145200,190149908530,19110,19110,19110,19100,6652
|
|
20230721,145100,190022832210,19110,19120,19120,19100,15463
|
|
20230721,145000,189727436430,19110,19120,19120,19110,5853
|
|
20230721,144900,189615564140,19120,19120,19120,19110,2184
|
|
20230721,144800,189573816340,19110,19130,19130,19110,6986
|
|
20230721,144700,189440252810,19130,19110,19130,19110,10174
|
|
20230721,144600,189245761310,19120,19120,19130,19120,14837
|
|
20230721,144500,188962069000,19130,19120,19130,19120,3220
|
|
20230721,144400,188900495630,19120,19120,19130,19120,1795
|
|
20230721,144300,188866165210,19130,19130,19130,19120,4435
|
|
20230721,144200,188781339120,19130,19130,19130,19120,1485
|
|
20230721,144100,188752933210,19120,19130,19130,19120,1357
|
|
20230721,144000,188726976650,19130,19130,19130,19120,5359
|
|
20230721,143900,188624463510,19130,19120,19130,19120,2797
|
|
20230721,143800,188570966810,19120,19120,19130,19120,3901
|
|
20230721,143700,188496374560,19120,19130,19130,19120,2633
|
|
20230721,143600,188446021670,19130,19130,19130,19120,5806
|
|
20230721,143500,188334997970,19130,19130,19130,19120,2541
|
|
20230721,143400,188286405480,19130,19130,19130,19120,3326
|
|
20230721,143300,188222790360,19130,19130,19130,19120,1543
|
|
20230721,143200,188193277790,19130,19130,19130,19120,5091
|
|
20230721,143100,188095916530,19130,19100,19130,19090,12007
|
|
20230721,143000,187866501550,19100,19090,19100,19090,3956
|
|
20230721,142900,187790959200,19100,19090,19100,19090,4821
|
|
20230721,142800,187698909180,19100,19090,19100,19090,2510
|
|
20230721,142700,187650981020,19100,19100,19100,19080,12352
|
|
20230721,142600,187415242960,19090,19100,19100,19090,3644
|
|
20230721,142500,187345673880,19100,19080,19100,19080,11586
|
|
20230721,142400,187124486740,19080,19090,19090,19080,3574
|
|
20230721,142300,187056267970,19090,19090,19100,19080,10048
|
|
20230721,142200,186864505050,19090,19100,19100,19090,11098
|
|
20230721,142100,186652604280,19090,19110,19110,19090,12555
|
|
20230721,142000,186412793480,19110,19110,19110,19100,1634
|
|
20230721,141900,186381578230,19110,19100,19110,19090,7434
|
|
20230721,141800,186239608730,19100,19100,19100,19090,4009
|
|
20230721,141700,186163047200,19100,19110,19110,19090,2329
|
|
20230721,141600,186118561470,19110,19100,19110,19100,12204
|
|
20230721,141500,185885404860,19110,19100,19110,19100,2223
|
|
20230721,141400,185842941520,19110,19120,19120,19100,10048
|
|
20230721,141300,185651005010,19120,19120,19120,19110,3618
|
|
20230721,141200,185581858460,19120,19130,19130,19120,3427
|
|
20230721,141100,185516330050,19130,19130,19130,19120,1243
|
|
20230721,141000,185492558450,19120,19100,19130,19090,33223
|
|
20230721,140900,184857781190,19100,19100,19100,19090,3175
|
|
20230721,140800,184797149150,19100,19110,19110,19090,14012
|
|
20230721,140700,184529548370,19110,19120,19120,19100,14292
|
|
20230721,140600,184256507940,19120,19120,19120,19110,6935
|
|
20230721,140500,184123967810,19120,19130,19130,19110,6408
|
|
20230721,140400,184001446040,19130,19130,19130,19120,6712
|
|
20230721,140300,183873097450,19120,19130,19130,19120,4869
|
|
20230721,140200,183779991360,19130,19130,19130,19120,1935
|
|
20230721,140100,183742990630,19130,19130,19130,19120,4019
|
|
20230721,140000,183666127670,19120,19120,19130,19120,7597
|
|
20230721,135900,183520869180,19120,19130,19130,19120,5366
|
|
20230721,135800,183418258480,19120,19130,19130,19120,1654
|
|
20230721,135700,183386627440,19120,19130,19130,19120,1599
|
|
20230721,135600,183356050650,19130,19130,19140,19120,7939
|
|
20230721,135500,183204226520,19130,19130,19140,19130,3599
|
|
20230721,135400,183135364150,19140,19150,19160,19140,16189
|
|
20230721,135300,182825416020,19160,19160,19170,19150,6185
|
|
20230721,135200,182706936850,19160,19170,19170,19160,5249
|
|
20230721,135100,182606359650,19170,19170,19170,19160,3377
|
|
20230721,135000,182541641080,19160,19170,19180,19160,6361
|
|
20230721,134900,182419708480,19180,19170,19180,19170,1245
|
|
20230721,134800,182395839340,19170,19170,19180,19170,5212
|
|
20230721,134700,182295923580,19170,19170,19180,19170,7001
|
|
20230721,134600,182161693610,19170,19160,19190,19150,28571
|
|
20230721,134500,181614012510,19160,19160,19160,19150,4834
|
|
20230721,134400,181521424730,19160,19160,19160,19150,6841
|
|
20230721,134300,181390397800,19150,19160,19160,19150,1773
|
|
20230721,134200,181356433040,19160,19160,19160,19150,2211
|
|
20230721,134100,181314078110,19160,19160,19160,19150,4612
|
|
20230721,134000,181225735580,19150,19160,19160,19150,3570
|
|
20230721,133900,181157360830,19160,19160,19160,19150,1595
|
|
20230721,133800,181126804170,19160,19160,19160,19150,6240
|
|
20230721,133700,181007296290,19160,19130,19160,19130,14839
|
|
20230721,133600,180723166940,19140,19140,19140,19130,2212
|
|
20230721,133500,180680834270,19140,19130,19140,19120,7567
|
|
20230721,133400,180536083940,19130,19130,19130,19120,2010
|
|
20230721,133300,180497637200,19120,19100,19130,19090,22842
|
|
20230721,133200,180061255640,19100,19090,19100,19090,3122
|
|
20230721,133100,180001640920,19100,19090,19100,19080,6967
|
|
20230721,133000,179868650570,19090,19090,19090,19080,9883
|
|
20230721,132900,179680001840,19090,19090,19090,19080,1627
|
|
20230721,132800,179648950980,19080,19090,19100,19080,8217
|
|
20230721,132700,179492102630,19090,19110,19110,19090,7145
|
|
20230721,132600,179355666720,19100,19110,19120,19100,21472
|
|
20230721,132500,178945441810,19110,19120,19120,19110,3936
|
|
20230721,132400,178870213460,19120,19120,19120,19110,2460
|
|
20230721,132300,178823192950,19120,19110,19120,19110,2311
|
|
20230721,132200,178779019320,19120,19120,19120,19110,1557
|
|
20230721,132100,178749258480,19120,19110,19120,19110,4313
|
|
20230721,132000,178666831860,19120,19110,19120,19110,2186
|
|
20230721,131900,178625045110,19120,19120,19120,19110,4053
|
|
20230721,131800,178547576030,19120,19120,19120,19110,2893
|
|
20230721,131700,178492263180,19120,19110,19120,19110,7003
|
|
20230721,131600,178358430700,19110,19120,19120,19110,3187
|
|
20230721,131500,178297504440,19120,19120,19120,19110,2140
|
|
20230721,131400,178256593760,19120,19120,19120,19110,3086
|
|
20230721,131300,178197592250,19120,19140,19140,19110,10582
|
|
20230721,131200,177995189000,19130,19130,19140,19130,9655
|
|
20230721,131100,177810447410,19130,19120,19130,19120,3733
|
|
20230721,131000,177739047410,19120,19100,19120,19100,5232
|
|
20230721,130900,177639064220,19100,19110,19110,19100,2228
|
|
20230721,130800,177596499000,19110,19110,19110,19100,5027
|
|
20230721,130700,177500443830,19110,19100,19110,19090,8185
|
|
20230721,130600,177344096970,19090,19100,19100,19090,2330
|
|
20230721,130500,177299602720,19090,19100,19100,19090,2056
|
|
20230721,130400,177260343150,19100,19110,19110,19090,10423
|
|
20230721,130300,177061274350,19100,19110,19120,19100,3133
|
|
20230721,130200,177001401780,19120,19120,19130,19110,5370
|
|
20230721,130100,176898738910,19130,19110,19130,19110,4685
|
|
20230721,130000,176809170830,19110,19110,19110,19100,1742
|
|
20230721,125900,176775881700,19110,19100,19110,19090,1776
|
|
20230721,125800,176741961230,19100,19090,19100,19080,4379
|
|
20230721,125700,176658345490,19090,19070,19090,19060,10930
|
|
20230721,125600,176449909100,19060,19050,19070,19040,7351
|
|
20230721,125500,176309857990,19050,19050,19060,19040,25823
|
|
20230721,125400,175817906480,19060,19060,19060,19050,13469
|
|
20230721,125300,175561212960,19050,19070,19080,19050,10455
|
|
20230721,125200,175361933140,19080,19120,19120,19070,38459
|
|
20230721,125100,174627387580,19120,19110,19120,19110,1196
|
|
20230721,125000,174604527480,19120,19120,19120,19110,788
|
|
20230721,124900,174589462990,19120,19120,19120,19110,2937
|
|
20230721,124800,174533314340,19120,19110,19120,19110,4493
|
|
20230721,124700,174447436300,19120,19120,19130,19110,2731
|
|
20230721,124600,174395227580,19120,19120,19120,19110,5711
|
|
20230721,124500,174286048290,19130,19120,19130,19120,6750
|
|
20230721,124400,174156982450,19120,19120,19130,19110,4815
|
|
20230721,124300,174064917000,19120,19120,19120,19110,4357
|
|
20230721,124200,173981623970,19120,19120,19120,19110,1970
|
|
20230721,124100,173943966810,19120,19110,19120,19110,3993
|
|
20230721,124000,173867622230,19110,19130,19130,19110,8901
|
|
20230721,123900,173697416080,19130,19140,19140,19120,6847
|
|
20230721,123800,173566436940,19150,19140,19160,19140,9568
|
|
20230721,123700,173383227390,19140,19150,19150,19140,2278
|
|
20230721,123600,173339611840,19150,19150,19150,19130,5957
|
|
20230721,123500,173225588300,19150,19140,19150,19130,2516
|
|
20230721,123400,173177428400,19140,19130,19140,19120,3037
|
|
20230721,123300,173119341050,19130,19120,19130,19110,3285
|
|
20230721,123200,173056533320,19120,19130,19140,19110,9966
|
|
20230721,123100,172865965830,19130,19150,19160,19130,7371
|
|
20230721,123000,172724842270,19160,19120,19160,19110,26691
|
|
20230721,122900,172214230930,19120,19130,19130,19110,8768
|
|
20230721,122800,172046577610,19130,19120,19130,19110,6467
|
|
20230721,122700,171922907790,19110,19090,19110,19080,13029
|
|
20230721,122600,171674099930,19090,19090,19090,19080,3990
|
|
20230721,122500,171597934590,19090,19080,19090,19080,3787
|
|
20230721,122400,171525656470,19080,19070,19090,19050,8281
|
|
20230721,122300,171367720870,19060,19040,19070,19030,14148
|
|
20230721,122200,171098264600,19040,19050,19050,19040,5490
|
|
20230721,122100,170993725750,19040,19040,19050,19040,3903
|
|
20230721,122000,170919410140,19050,19050,19050,19040,4764
|
|
20230721,121900,170828695250,19050,19060,19060,19040,16526
|
|
20230721,121800,170513857570,19050,19070,19080,19050,18630
|
|
20230721,121700,170158754930,19080,19110,19110,19080,15228
|
|
20230721,121600,169868042820,19100,19120,19120,19100,10230
|
|
20230721,121500,169672539060,19120,19130,19130,19110,7907
|
|
20230721,121400,169521365550,19120,19120,19130,19110,5945
|
|
20230721,121300,169407701200,19120,19110,19120,19100,7312
|
|
20230721,121200,169267966660,19110,19120,19130,19100,7689
|
|
20230721,121100,169121004470,19120,19120,19130,19110,6107
|
|
20230721,121000,169004260350,19120,19110,19120,19100,7016
|
|
20230721,120900,168870171800,19110,19120,19120,19100,5271
|
|
20230721,120800,168769455840,19110,19100,19120,19090,4787
|
|
20230721,120700,168677979050,19090,19080,19090,19070,6079
|
|
20230721,120600,168561977640,19080,19100,19100,19070,9903
|
|
20230721,120500,168372969690,19100,19060,19100,19050,5977
|
|
20230721,120400,168259007420,19050,19090,19100,19050,14818
|
|
20230721,120300,167976366580,19100,19090,19110,19090,17190
|
|
20230721,120200,167648071030,19090,19060,19090,19060,14952
|
|
20230721,120100,167362910190,19060,19030,19070,19020,9506
|
|
20230721,120000,167181868840,19030,19020,19030,19000,44246
|
|
20230721,115900,166340659620,19020,19040,19040,19010,71772
|
|
20230721,115800,164975689240,19040,19050,19060,19030,23826
|
|
20230721,115700,164522044710,19050,19070,19080,19050,46345
|
|
20230721,115600,163638720100,19080,19110,19120,19070,70185
|
|
20230721,115500,162298516150,19110,19130,19130,19100,37753
|
|
20230721,115400,161576981850,19130,19140,19140,19120,10092
|
|
20230721,115300,161383919730,19140,19140,19150,19130,6157
|
|
20230721,115200,161266075080,19140,19120,19140,19120,11515
|
|
20230721,115100,161045835600,19130,19150,19150,19120,19665
|
|
20230721,115000,160669680060,19150,19150,19160,19140,12987
|
|
20230721,114900,160421078570,19150,19140,19150,19130,9773
|
|
20230721,114800,160234021590,19140,19130,19140,19120,6963
|
|
20230721,114700,160100822040,19130,19140,19140,19120,15578
|
|
20230721,114600,159802832550,19130,19130,19140,19130,11692
|
|
20230721,114500,159579147480,19130,19130,19140,19130,12364
|
|
20230721,114400,159342614110,19130,19140,19140,19130,15497
|
|
20230721,114300,159046114980,19130,19160,19160,19130,32272
|
|
20230721,114200,158428302350,19160,19170,19170,19150,10697
|
|
20230721,114100,158223360940,19170,19180,19180,19160,5777
|
|
20230721,114000,158112613170,19180,19170,19180,19160,2267
|
|
20230721,113900,158069156430,19160,19150,19180,19150,33870
|
|
20230721,113800,157420177550,19160,19160,19160,19150,8576
|
|
20230721,113700,157255938300,19160,19170,19170,19150,11529
|
|
20230721,113600,157035044630,19170,19180,19190,19160,12523
|
|
20230721,113500,156794939180,19190,19190,19190,19180,6873
|
|
20230721,113400,156663081990,19190,19190,19190,19180,2822
|
|
20230721,113300,156608932340,19180,19200,19200,19180,4039
|
|
20230721,113200,156531429980,19190,19200,19200,19180,9810
|
|
20230721,113100,156343163050,19200,19190,19200,19180,4692
|
|
20230721,113000,156253135450,19190,19180,19190,19180,9899
|
|
20230721,112900,156063196860,19180,19220,19220,19180,13912
|
|
20230721,112800,155796143340,19220,19220,19230,19210,6434
|
|
20230721,112700,155672511380,19230,19220,19240,19210,11700
|
|
20230721,112600,155447574880,19220,19220,19220,19210,4763
|
|
20230721,112500,155356035180,19210,19220,19220,19210,5956
|
|
20230721,112400,155241576430,19220,19210,19220,19200,8839
|
|
20230721,112300,155071778010,19210,19190,19210,19170,14262
|
|
20230721,112200,154798086330,19180,19170,19190,19160,10161
|
|
20230721,112100,154603275860,19160,19160,19170,19150,9092
|
|
20230721,112000,154429073600,19160,19160,19170,19150,6094
|
|
20230721,111900,154312337130,19160,19150,19170,19150,8008
|
|
20230721,111800,154158907520,19160,19160,19170,19160,6369
|
|
20230721,111700,154036874750,19160,19160,19170,19150,7912
|
|
20230721,111600,153885285190,19160,19170,19170,19160,6270
|
|
20230721,111500,153765142150,19170,19160,19180,19150,9747
|
|
20230721,111400,153578365730,19160,19140,19160,19130,12385
|
|
20230721,111300,153341258390,19130,19180,19180,19130,24903
|
|
20230721,111200,152864325610,19170,19210,19220,19170,32854
|
|
20230721,111100,152233792500,19210,19220,19220,19210,11342
|
|
20230721,111000,152015878560,19220,19220,19230,19210,10027
|
|
20230721,110900,151823190280,19210,19220,19230,19210,9931
|
|
20230721,110800,151632318190,19210,19210,19220,19200,9865
|
|
20230721,110700,151442796680,19200,19190,19210,19190,6925
|
|
20230721,110600,151309848320,19190,19190,19200,19190,5929
|
|
20230721,110500,151196049620,19200,19200,19210,19190,8114
|
|
20230721,110400,151040294960,19200,19230,19230,19190,10818
|
|
20230721,110300,150832396180,19230,19180,19240,19170,20585
|
|
20230721,110200,150437221240,19170,19160,19200,19160,19958
|
|
20230721,110100,150054322910,19170,19150,19170,19140,13103
|
|
20230721,110000,149803296820,19150,19130,19150,19130,16207
|
|
20230721,105900,149493014740,19130,19140,19150,19130,18595
|
|
20230721,105800,149137099100,19150,19160,19180,19130,44574
|
|
20230721,105700,148283551470,19160,19110,19160,19100,57623
|
|
20230721,105600,147182196330,19110,19170,19170,19100,81031
|
|
20230721,105500,145633012200,19170,19270,19270,19160,209661
|
|
20230721,105400,141604782040,19270,19300,19300,19260,56669
|
|
20230721,105300,140512551640,19300,19290,19300,19290,1830
|
|
20230721,105200,140477247810,19290,19300,19300,19290,10534
|
|
20230721,105100,140274038630,19300,19300,19310,19290,11648
|
|
20230721,105000,140049294010,19310,19320,19320,19300,8369
|
|
20230721,104900,139887741160,19310,19310,19320,19290,6942
|
|
20230721,104800,139753712600,19300,19300,19310,19280,18283
|
|
20230721,104700,139400948550,19300,19300,19300,19290,7343
|
|
20230721,104600,139259290750,19290,19300,19300,19280,17665
|
|
20230721,104500,138918604550,19300,19290,19330,19280,10553
|
|
20230721,104400,138714948080,19290,19340,19350,19280,77200
|
|
20230721,104300,137224515250,19330,19330,19340,19330,5069
|
|
20230721,104200,137126505810,19330,19340,19350,19320,10914
|
|
20230721,104100,136915527830,19340,19370,19370,19330,9344
|
|
20230721,104000,136734715630,19360,19350,19370,19340,4918
|
|
20230721,103900,136639535950,19340,19320,19360,19310,16772
|
|
20230721,103800,136315295430,19320,19330,19330,19310,15660
|
|
20230721,103700,136012797920,19320,19390,19390,19320,35743
|
|
20230721,103600,135321503310,19380,19410,19410,19380,9915
|
|
20230721,103500,135129191580,19410,19470,19470,19400,12034
|
|
20230721,103400,134895310660,19470,19480,19490,19460,22511
|
|
20230721,103300,134456899610,19480,19470,19480,19460,16503
|
|
20230721,103200,134135589240,19470,19440,19470,19440,16814
|
|
20230721,103100,133808470420,19440,19400,19440,19400,12698
|
|
20230721,103000,133561870900,19400,19410,19410,19400,6434
|
|
20230721,102900,133437010190,19410,19400,19410,19390,6032
|
|
20230721,102800,133320004970,19400,19400,19400,19390,1632
|
|
20230721,102700,133288351370,19400,19380,19400,19380,8077
|
|
20230721,102600,133131719810,19390,19400,19400,19380,5326
|
|
20230721,102500,133028424280,19400,19410,19420,19380,12011
|
|
20230721,102400,132795406160,19410,19410,19410,19400,6449
|
|
20230721,102300,132670255160,19410,19390,19410,19380,9514
|
|
20230721,102200,132485751430,19380,19390,19390,19380,3763
|
|
20230721,102100,132412819830,19380,19370,19410,19370,33871
|
|
20230721,102000,131756086880,19370,19390,19390,19370,15382
|
|
20230721,101900,131458036320,19380,19390,19400,19380,4650
|
|
20230721,101800,131367869420,19400,19380,19400,19380,11213
|
|
20230721,101700,131150451120,19390,19430,19440,19380,29416
|
|
20230721,101600,130579502740,19420,19390,19430,19380,8874
|
|
20230721,101500,130407304910,19390,19370,19390,19370,6844
|
|
20230721,101400,130274652610,19380,19390,19390,19360,8056
|
|
20230721,101300,130118629130,19390,19360,19400,19350,11569
|
|
20230721,101200,129894403930,19350,19310,19380,19300,19406
|
|
20230721,101100,129519441310,19310,19310,19310,19300,8781
|
|
20230721,101000,129349945830,19300,19310,19310,19300,5855
|
|
20230721,100900,129236911090,19310,19290,19310,19290,17260
|
|
20230721,100800,128903853940,19300,19290,19300,19290,13675
|
|
20230721,100700,128639988530,19290,19290,19300,19280,16673
|
|
20230721,100600,128318396240,19300,19290,19300,19280,14846
|
|
20230721,100500,128032019120,19300,19340,19340,19280,29650
|
|
20230721,100400,127459632030,19330,19290,19340,19290,18244
|
|
20230721,100300,127107526020,19300,19310,19310,19280,27762
|
|
20230721,100200,126571958130,19310,19280,19320,19280,21177
|
|
20230721,100100,126163315140,19280,19380,19380,19280,65797
|
|
20230721,100000,124892041520,19380,19410,19430,19380,23925
|
|
20230721,095900,124427779360,19420,19450,19450,19410,23169
|
|
20230721,095800,123977474410,19440,19440,19450,19430,7781
|
|
20230721,095700,123826222540,19440,19500,19510,19430,23462
|
|
20230721,095600,123369256590,19500,19380,19510,19350,24631
|
|
20230721,095500,122891277680,19390,19460,19470,19380,29286
|
|
20230721,095400,122322627560,19460,19460,19500,19460,14304
|
|
20230721,095300,122043895810,19470,19510,19520,19450,34028
|
|
20230721,095200,121380769810,19520,19530,19530,19500,45851
|
|
20230721,095100,120485962530,19530,19460,19530,19450,51138
|
|
20230721,095000,119489173800,19460,19380,19460,19370,56072
|
|
20230721,094900,118399564150,19380,19340,19380,19320,25555
|
|
20230721,094800,117905087420,19340,19320,19340,19310,11355
|
|
20230721,094700,117685705290,19320,19310,19330,19300,19381
|
|
20230721,094600,117311469260,19310,19310,19330,19310,10667
|
|
20230721,094500,117105381650,19300,19300,19320,19290,12911
|
|
20230721,094400,116856225370,19290,19340,19340,19270,25124
|
|
20230721,094300,116371502070,19340,19280,19340,19260,56670
|
|
20230721,094200,115279104930,19280,19310,19310,19270,35779
|
|
20230721,094100,114588747940,19300,19340,19350,19300,27118
|
|
20230721,094000,114064703330,19340,19300,19350,19290,26910
|
|
20230721,093900,113544649650,19300,19270,19300,19260,29226
|
|
20230721,093800,112981128300,19270,19270,19280,19240,55505
|
|
20230721,093700,111911972690,19270,19350,19350,19270,48398
|
|
20230721,093600,110977865410,19350,19380,19380,19330,31986
|
|
20230721,093500,110358797240,19380,19380,19420,19370,47460
|
|
20230721,093400,109438095350,19380,19340,19380,19330,22763
|
|
20230721,093300,108997433960,19340,19300,19350,19270,39977
|
|
20230721,093200,108225723350,19290,19410,19410,19290,77190
|
|
20230721,093100,106731014290,19400,19400,19420,19370,64297
|
|
20230721,093000,105483812290,19400,19360,19410,19320,96859
|
|
20230721,092900,103607291220,19360,19400,19400,19190,176219
|
|
20230721,092800,100208555640,19400,19410,19470,19370,115719
|
|
20230721,092700,97961877150,19380,19510,19520,19380,162637
|
|
20230721,092600,94798795660,19500,19570,19570,19500,72313
|
|
20230721,092500,93386494810,19570,19510,19590,19510,40803
|
|
20230721,092400,92588797080,19520,19640,19640,19510,84408
|
|
20230721,092300,90937472640,19630,19660,19670,19550,100239
|
|
20230721,092200,88972478960,19660,19550,19690,19530,120266
|
|
20230721,092100,86612595350,19600,19770,19820,19550,170725
|
|
20230721,092000,83248542880,19770,19840,19840,19710,155097
|
|
20230721,091900,80182261800,19840,19830,19930,19810,95693
|
|
20230721,091800,78280267190,19830,19920,19950,19750,175198
|
|
20230721,091700,74805126940,19930,20100,20150,19920,212342
|
|
20230721,091600,70554381350,20100,20200,20200,20100,60369
|
|
20230721,091500,69337864900,20200,20100,20250,20050,126528
|
|
20230721,091400,66789388700,20050,20350,20350,20050,242876
|
|
20230721,091300,61887318650,20300,20450,20450,20300,115229
|
|
20230721,091200,59540171700,20400,20400,20450,20400,18533
|
|
20230721,091100,59161829750,20400,20400,20450,20350,35287
|
|
20230721,091000,58441642600,20350,20450,20500,20300,165953
|
|
20230721,090900,55056373650,20450,20500,20650,20450,145234
|
|
20230721,090800,52070019350,20550,20350,20550,20350,86942
|
|
20230721,090700,50291878650,20400,20550,20600,20300,243094
|
|
20230721,090600,45326051200,20600,20750,20750,20500,241870
|
|
20230721,090500,40350506050,20700,20850,20850,20700,159549
|
|
20230721,090400,37038014850,20800,21000,21050,20800,211864
|
|
20230721,090300,32605891750,20950,21100,21100,20900,182688
|
|
20230721,090200,28775727100,21050,21200,21200,20900,261156
|
|
20230721,090100,23285036150,21200,20900,21250,20800,388005
|
|
20230721,090000,15129020750,20800,21050,21100,20700,688312
|