601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,185800,3636354970,7870,7870,7870,7870,5725
|
|
20230719,185700,3636354970,7870,7870,7870,7870,0
|
|
20230719,185600,3636354970,7870,7870,7870,7870,0
|
|
20230719,185500,3636354970,7870,7870,7870,7870,0
|
|
20230719,185400,3636354970,7870,7870,7870,7870,0
|
|
20230719,185300,3636354970,7870,7870,7870,7870,0
|
|
20230719,185200,3636354970,7870,7870,7870,7870,0
|
|
20230719,185100,3636354970,7870,7870,7870,7870,0
|
|
20230719,185000,3636354970,7870,7870,7870,7870,0
|
|
20230719,184900,3636354970,7870,7870,7870,7870,0
|
|
20230719,184800,3636354970,7870,7870,7870,7870,0
|
|
20230719,184700,3636354970,7870,7870,7870,7870,0
|
|
20230719,184600,3636354970,7870,7870,7870,7870,0
|
|
20230719,184500,3636354970,7870,7870,7870,7870,0
|
|
20230719,184400,3636354970,7870,7870,7870,7870,0
|
|
20230719,184300,3636354970,7870,7870,7870,7870,0
|
|
20230719,184200,3636354970,7870,7870,7870,7870,0
|
|
20230719,184100,3636354970,7870,7870,7870,7870,0
|
|
20230719,184000,3636354970,7870,7870,7870,7870,0
|
|
20230719,183900,3636354970,7870,7870,7870,7870,0
|
|
20230719,183800,3636354970,7870,7870,7870,7870,0
|
|
20230719,183700,3636354970,7870,7870,7870,7870,0
|
|
20230719,183600,3636354970,7870,7870,7870,7870,0
|
|
20230719,183500,3636354970,7870,7870,7870,7870,0
|
|
20230719,183400,3636354970,7870,7870,7870,7870,0
|
|
20230719,183300,3636354970,7870,7870,7870,7870,0
|
|
20230719,183200,3636354970,7870,7870,7870,7870,0
|
|
20230719,183100,3636354970,7870,7870,7870,7870,0
|
|
20230719,183000,3636354970,7870,7870,7870,7870,0
|
|
20230719,182900,3636354970,7870,7870,7870,7870,0
|
|
20230719,182800,3636354970,7870,7870,7870,7870,5725
|
|
20230719,182700,3636354970,7870,7870,7870,7870,0
|
|
20230719,182600,3636354970,7870,7870,7870,7870,0
|
|
20230719,182500,3636354970,7870,7870,7870,7870,0
|
|
20230719,182400,3636354970,7870,7870,7870,7870,0
|
|
20230719,182300,3636354970,7870,7870,7870,7870,0
|
|
20230719,182200,3636354970,7870,7870,7870,7870,0
|
|
20230719,182100,3636354970,7870,7870,7870,7870,0
|
|
20230719,182000,3636354970,7870,7870,7870,7870,0
|
|
20230719,181900,3636354970,7870,7870,7870,7870,0
|
|
20230719,181800,3636354970,7870,7870,7870,7870,0
|
|
20230719,181700,3636354970,7870,7870,7870,7870,0
|
|
20230719,181600,3636354970,7870,7870,7870,7870,0
|
|
20230719,181500,3636354970,7870,7870,7870,7870,0
|
|
20230719,181400,3636354970,7870,7870,7870,7870,0
|
|
20230719,181300,3636354970,7870,7870,7870,7870,0
|
|
20230719,181200,3636354970,7870,7870,7870,7870,0
|
|
20230719,181100,3636354970,7870,7870,7870,7870,0
|
|
20230719,181000,3636354970,7870,7870,7870,7870,0
|
|
20230719,180900,3636354970,7870,7870,7870,7870,0
|
|
20230719,180800,3636354970,7870,7870,7870,7870,0
|
|
20230719,180700,3636354970,7870,7870,7870,7870,0
|
|
20230719,180600,3636354970,7870,7870,7870,7870,0
|
|
20230719,180500,3636354970,7870,7870,7870,7870,0
|
|
20230719,180400,3636354970,7870,7870,7870,7870,0
|
|
20230719,180300,3636354970,7870,7870,7870,7870,0
|
|
20230719,180200,3636354970,7870,7870,7870,7870,0
|
|
20230719,180100,3636354970,7870,7870,7870,7870,0
|
|
20230719,180000,3636354970,7870,7870,7870,7870,0
|
|
20230719,175900,3636354970,7870,7870,7870,7870,0
|
|
20230719,175800,3636354970,7870,7870,7870,7870,5725
|
|
20230719,175700,3636354970,7870,7870,7870,7870,0
|
|
20230719,175600,3636354970,7870,7870,7870,7870,0
|
|
20230719,175500,3636354970,7870,7870,7870,7870,0
|
|
20230719,175400,3636354970,7870,7870,7870,7870,0
|
|
20230719,175300,3636354970,7870,7870,7870,7870,0
|
|
20230719,175200,3636354970,7870,7870,7870,7870,0
|
|
20230719,175100,3636354970,7870,7870,7870,7870,0
|
|
20230719,175000,3636354970,7870,7870,7870,7870,0
|
|
20230719,174900,3636354970,7870,7870,7870,7870,0
|
|
20230719,174800,3636354970,7870,7870,7870,7870,0
|
|
20230719,174700,3636354970,7870,7870,7870,7870,0
|
|
20230719,174600,3636354970,7870,7870,7870,7870,0
|
|
20230719,174500,3636354970,7870,7870,7870,7870,0
|
|
20230719,174400,3636354970,7870,7870,7870,7870,0
|
|
20230719,174300,3636354970,7870,7870,7870,7870,0
|
|
20230719,174200,3636354970,7870,7870,7870,7870,0
|
|
20230719,174100,3636354970,7870,7870,7870,7870,0
|
|
20230719,174000,3636354970,7870,7870,7870,7870,0
|
|
20230719,173900,3636354970,7870,7870,7870,7870,0
|
|
20230719,173800,3636354970,7870,7870,7870,7870,0
|
|
20230719,173700,3636354970,7870,7870,7870,7870,0
|
|
20230719,173600,3636354970,7870,7870,7870,7870,0
|
|
20230719,173500,3636354970,7870,7870,7870,7870,0
|
|
20230719,173400,3636354970,7870,7870,7870,7870,0
|
|
20230719,173300,3636354970,7870,7870,7870,7870,0
|
|
20230719,173200,3636354970,7870,7870,7870,7870,0
|
|
20230719,173100,3636354970,7870,7870,7870,7870,0
|
|
20230719,173000,3636354970,7870,7870,7870,7870,0
|
|
20230719,172900,3636354970,7870,7870,7870,7870,0
|
|
20230719,172800,3636354970,7870,7870,7870,7870,5725
|
|
20230719,172700,3636354970,7870,7870,7870,7870,0
|
|
20230719,172600,3636354970,7870,7870,7870,7870,0
|
|
20230719,172500,3636354970,7870,7870,7870,7870,0
|
|
20230719,172400,3636354970,7870,7870,7870,7870,0
|
|
20230719,172300,3636354970,7870,7870,7870,7870,0
|
|
20230719,172200,3636354970,7870,7870,7870,7870,0
|
|
20230719,172100,3636354970,7870,7870,7870,7870,0
|
|
20230719,172000,3636354970,7870,7870,7870,7870,0
|
|
20230719,171900,3636354970,7870,7870,7870,7870,0
|
|
20230719,171800,3636354970,7870,7870,7870,7870,0
|
|
20230719,171700,3636354970,7870,7870,7870,7870,0
|
|
20230719,171600,3636354970,7870,7870,7870,7870,0
|
|
20230719,171500,3636354970,7870,7870,7870,7870,0
|
|
20230719,171400,3636354970,7870,7870,7870,7870,0
|
|
20230719,171300,3636354970,7870,7870,7870,7870,0
|
|
20230719,171200,3636354970,7870,7870,7870,7870,0
|
|
20230719,171100,3636354970,7870,7870,7870,7870,0
|
|
20230719,171000,3636354970,7870,7870,7870,7870,0
|
|
20230719,170900,3636354970,7870,7870,7870,7870,0
|
|
20230719,170800,3636354970,7870,7870,7870,7870,0
|
|
20230719,170700,3636354970,7870,7870,7870,7870,0
|
|
20230719,170600,3636354970,7870,7870,7870,7870,0
|
|
20230719,170500,3636354970,7870,7870,7870,7870,0
|
|
20230719,170400,3636354970,7870,7870,7870,7870,0
|
|
20230719,170300,3636354970,7870,7870,7870,7870,0
|
|
20230719,170200,3636354970,7870,7870,7870,7870,0
|
|
20230719,170100,3636354970,7870,7870,7870,7870,0
|
|
20230719,170000,3636354970,7870,7870,7870,7870,0
|
|
20230719,165900,3636354970,7870,7870,7870,7870,0
|
|
20230719,165800,3636354970,7870,7870,7870,7870,5725
|
|
20230719,165700,3636354970,7870,7870,7870,7870,0
|
|
20230719,165600,3636354970,7870,7870,7870,7870,0
|
|
20230719,165500,3636354970,7870,7870,7870,7870,0
|
|
20230719,165400,3636354970,7870,7870,7870,7870,0
|
|
20230719,165300,3636354970,7870,7870,7870,7870,0
|
|
20230719,165200,3636354970,7870,7870,7870,7870,0
|
|
20230719,165100,3636354970,7870,7870,7870,7870,0
|
|
20230719,165000,3636354970,7870,7870,7870,7870,0
|
|
20230719,164900,3636354970,7870,7870,7870,7870,0
|
|
20230719,164800,3636354970,7870,7870,7870,7870,0
|
|
20230719,164700,3636354970,7870,7870,7870,7870,0
|
|
20230719,164600,3636354970,7870,7870,7870,7870,0
|
|
20230719,164500,3636354970,7870,7870,7870,7870,0
|
|
20230719,164400,3636354970,7870,7870,7870,7870,0
|
|
20230719,164300,3636354970,7870,7870,7870,7870,0
|
|
20230719,164200,3636354970,7870,7870,7870,7870,0
|
|
20230719,164100,3636354970,7870,7870,7870,7870,0
|
|
20230719,164000,3636354970,7870,7870,7870,7870,0
|
|
20230719,163900,3636354970,7870,7870,7870,7870,0
|
|
20230719,163800,3636354970,7870,7870,7870,7870,0
|
|
20230719,163700,3636354970,7870,7870,7870,7870,0
|
|
20230719,163600,3636354970,7870,7870,7870,7870,0
|
|
20230719,163500,3636354970,7870,7870,7870,7870,0
|
|
20230719,163400,3636354970,7870,7870,7870,7870,0
|
|
20230719,163300,3636354970,7870,7870,7870,7870,0
|
|
20230719,163200,3636354970,7870,7870,7870,7870,0
|
|
20230719,163100,3636354970,7870,7870,7870,7870,0
|
|
20230719,163000,3636354970,7870,7870,7870,7870,0
|
|
20230719,162900,3636354970,7870,7870,7870,7870,0
|
|
20230719,162800,3636354970,7870,7870,7870,7870,5725
|
|
20230719,162700,3636354970,7870,7870,7870,7870,0
|
|
20230719,162600,3636354970,7870,7870,7870,7870,0
|
|
20230719,162500,3636354970,7870,7870,7870,7870,0
|
|
20230719,162400,3636354970,7870,7870,7870,7870,0
|
|
20230719,162300,3636354970,7870,7870,7870,7870,0
|
|
20230719,162200,3636354970,7870,7870,7870,7870,0
|
|
20230719,162100,3636354970,7870,7870,7870,7870,0
|
|
20230719,162000,3636354970,7870,7870,7870,7870,0
|
|
20230719,161900,3636354970,7870,7870,7870,7870,0
|
|
20230719,161800,3636354970,7870,7870,7870,7870,0
|
|
20230719,161700,3636354970,7870,7870,7870,7870,0
|
|
20230719,161600,3636354970,7870,7870,7870,7870,0
|
|
20230719,161500,3636354970,7870,7870,7870,7870,0
|
|
20230719,161400,3636354970,7870,7870,7870,7870,0
|
|
20230719,161300,3636354970,7870,7870,7870,7870,0
|
|
20230719,161200,3636354970,7870,7870,7870,7870,0
|
|
20230719,161100,3636354970,7870,7870,7870,7870,0
|
|
20230719,161000,3636354970,7870,7870,7870,7870,0
|
|
20230719,160900,3636354970,7870,7870,7870,7870,0
|
|
20230719,160800,3636354970,7870,7870,7870,7870,0
|
|
20230719,160700,3636354970,7870,7870,7870,7870,0
|
|
20230719,160600,3636354970,7870,7870,7870,7870,0
|
|
20230719,160500,3636354970,7870,7870,7870,7870,0
|
|
20230719,160400,3636354970,7870,7870,7870,7870,0
|
|
20230719,160300,3636354970,7870,7870,7870,7870,0
|
|
20230719,160200,3636354970,7870,7870,7870,7870,0
|
|
20230719,160100,3636354970,7870,7870,7870,7870,0
|
|
20230719,160000,3636354970,7870,7870,7870,7870,0
|
|
20230719,155900,3636354970,7870,7870,7870,7870,0
|
|
20230719,155800,3636354970,7870,7870,7870,7870,5725
|
|
20230719,155700,3636354970,7870,7870,7870,7870,0
|
|
20230719,155600,3636354970,7870,7870,7870,7870,0
|
|
20230719,155500,3636354970,7870,7870,7870,7870,0
|
|
20230719,155400,3636354970,7870,7870,7870,7870,0
|
|
20230719,155300,3636354970,7870,7870,7870,7870,0
|
|
20230719,155200,3636354970,7870,7870,7870,7870,0
|
|
20230719,155100,3636354970,7870,7870,7870,7870,0
|
|
20230719,155000,3636354970,7870,7870,7870,7870,0
|
|
20230719,154900,3636354970,7870,7870,7870,7870,0
|
|
20230719,154800,3636354970,7870,7870,7870,7870,0
|
|
20230719,154700,3636354970,7870,7870,7870,7870,0
|
|
20230719,154600,3636354970,7870,7870,7870,7870,0
|
|
20230719,154500,3636354970,7870,7870,7870,7870,0
|
|
20230719,154400,3636354970,7870,7870,7870,7870,0
|
|
20230719,154300,3636354970,7870,7870,7870,7870,0
|
|
20230719,154200,3636354970,7870,7870,7870,7870,0
|
|
20230719,154100,3636354970,7870,7870,7870,7870,0
|
|
20230719,154000,3636354970,7870,7870,7870,7870,0
|
|
20230719,153900,3636354970,7870,7870,7870,7870,0
|
|
20230719,153800,3636354970,7870,7870,7870,7870,0
|
|
20230719,153700,3636354970,7870,7870,7870,7870,0
|
|
20230719,153600,3636354970,7870,7870,7870,7870,0
|
|
20230719,153500,3636354970,7870,7870,7870,7870,0
|
|
20230719,153400,3636354970,7870,7870,7870,7870,0
|
|
20230719,153300,3636354970,7870,7870,7870,7870,0
|
|
20230719,153200,3636354970,7870,7870,7870,7870,0
|
|
20230719,153100,3636354970,7870,7870,7870,7870,0
|
|
20230719,153000,3636354970,7870,7870,7870,7870,5725
|
|
20230719,152900,3591299220,7880,7880,7880,7880,0
|
|
20230719,152800,3591299220,7880,7880,7880,7880,0
|
|
20230719,152700,3591299220,7880,7880,7880,7880,0
|
|
20230719,152600,3591299220,7880,7880,7880,7880,0
|
|
20230719,152500,3591299220,7880,7880,7880,7880,0
|
|
20230719,152400,3591299220,7880,7880,7880,7880,0
|
|
20230719,152300,3591299220,7880,7880,7880,7880,0
|
|
20230719,152200,3591299220,7880,7880,7880,7880,0
|
|
20230719,152100,3591299220,7880,7880,7880,7880,0
|
|
20230719,152000,3591299220,7880,7880,7880,7880,0
|
|
20230719,151900,3591299220,7880,7890,7900,7880,284
|
|
20230719,151800,3589057240,7890,7890,7890,7880,142
|
|
20230719,151700,3587936870,7890,7900,7900,7870,2338
|
|
20230719,151600,3569522050,7880,7900,7910,7880,1567
|
|
20230719,151500,3557157820,7900,7900,7910,7900,481
|
|
20230719,151400,3553356190,7900,7910,7910,7890,820
|
|
20230719,151300,3546877260,7900,7900,7910,7900,1212
|
|
20230719,151200,3537292340,7910,7910,7910,7900,193
|
|
20230719,151100,3535766510,7910,7910,7920,7900,2621
|
|
20230719,151000,3515037400,7910,7900,7910,7900,696
|
|
20230719,150900,3509533860,7910,7900,7910,7890,1059
|
|
20230719,150800,3501164510,7900,7900,7900,7900,14
|
|
20230719,150700,3501053910,7900,7900,7900,7900,162
|
|
20230719,150600,3499774110,7900,7900,7900,7890,459
|
|
20230719,150500,3496149110,7900,7900,7900,7900,1112
|
|
20230719,150400,3487364310,7890,7880,7890,7880,627
|
|
20230719,150300,3482420850,7870,7850,7870,7840,743
|
|
20230719,150200,3476581040,7850,7850,7850,7850,83
|
|
20230719,150100,3475929490,7850,7850,7850,7850,1618
|
|
20230719,150000,3463228190,7840,7840,7840,7840,126
|
|
20230719,145900,3462240350,7850,7840,7850,7830,512
|
|
20230719,145800,3458229120,7850,7840,7850,7840,276
|
|
20230719,145700,3456063110,7840,7850,7850,7840,44
|
|
20230719,145600,3455718120,7870,7860,7870,7860,20
|
|
20230719,145500,3455560780,7830,7850,7850,7830,1077
|
|
20230719,145400,3447114060,7840,7840,7840,7840,420
|
|
20230719,145300,3443821260,7840,7840,7840,7840,1006
|
|
20230719,145200,3435934220,7850,7850,7850,7850,13
|
|
20230719,145100,3435832170,7850,7850,7850,7850,10
|
|
20230719,145000,3435753670,7850,7850,7860,7850,7
|
|
20230719,144900,3435698710,7850,7860,7860,7850,5
|
|
20230719,144800,3435659450,7830,7870,7870,7820,502
|
|
20230719,144700,3431728560,7840,7840,7840,7830,2086
|
|
20230719,144600,3415387280,7840,7840,7850,7840,2369
|
|
20230719,144500,3396813820,7850,7850,7850,7850,194
|
|
20230719,144400,3395290920,7850,7850,7850,7850,1000
|
|
20230719,144300,3387440920,7850,7840,7850,7840,639
|
|
20230719,144200,3382424810,7840,7850,7850,7840,1217
|
|
20230719,144100,3372881360,7850,7850,7850,7850,634
|
|
20230719,144000,3367904460,7840,7840,7840,7840,46
|
|
20230719,143900,3367543820,7820,7850,7850,7820,1033
|
|
20230719,143800,3359448510,7840,7850,7850,7840,1572
|
|
20230719,143700,3347122890,7850,7860,7860,7850,601
|
|
20230719,143600,3342400030,7860,7860,7860,7860,127
|
|
20230719,143500,3341401810,7860,7860,7860,7860,128
|
|
20230719,143400,3340395730,7850,7850,7850,7850,104
|
|
20230719,143300,3339579330,7850,7850,7850,7850,1
|
|
20230719,143200,3339571480,7840,7840,7840,7840,7422
|
|
20230719,143100,3281383000,7830,7830,7830,7830,529
|
|
20230719,143000,3277240930,7830,7810,7830,7810,601
|
|
20230719,142900,3272541120,7810,7820,7820,7810,793
|
|
20230719,142800,3266344860,7810,7820,7820,7810,323
|
|
20230719,142700,3263819530,7820,7850,7850,7820,11675
|
|
20230719,142600,3172297470,7850,7860,7860,7850,202
|
|
20230719,142500,3170709800,7860,7860,7860,7850,2775
|
|
20230719,142400,3148920260,7860,7860,7870,7860,130
|
|
20230719,142300,3147898440,7860,7870,7870,7860,1588
|
|
20230719,142200,3135401640,7870,7850,7870,7850,182
|
|
20230719,142100,3133970550,7860,7860,7860,7860,768
|
|
20230719,142000,3127934070,7860,7860,7860,7860,1
|
|
20230719,141900,3127926210,7860,7860,7860,7860,0
|
|
20230719,141800,3127926210,7860,7860,7860,7860,33
|
|
20230719,141700,3127666830,7880,7870,7880,7870,10
|
|
20230719,141600,3127588070,7850,7860,7860,7850,1792
|
|
20230719,141500,3113505700,7860,7860,7860,7860,31
|
|
20230719,141400,3113262040,7870,7870,7870,7870,510
|
|
20230719,141300,3109248340,7870,7870,7870,7870,5
|
|
20230719,141200,3109208990,7870,7870,7870,7870,30
|
|
20230719,141100,3108972890,7870,7870,7870,7860,1617
|
|
20230719,141000,3096251440,7870,7880,7880,7870,307
|
|
20230719,140900,3093835290,7880,7870,7880,7870,115
|
|
20230719,140800,3092929960,7880,7890,7890,7880,31
|
|
20230719,140700,3092685580,7890,7880,7890,7880,140
|
|
20230719,140600,3091582370,7870,7880,7880,7870,47
|
|
20230719,140500,3091212020,7880,7880,7880,7880,28
|
|
20230719,140400,3090991380,7890,7870,7890,7870,333
|
|
20230719,140300,3088367670,7890,7870,7890,7870,178
|
|
20230719,140200,3086964270,7870,7880,7900,7870,1023
|
|
20230719,140100,3078902960,7900,7880,7900,7880,317
|
|
20230719,140000,3076402660,7890,7890,7890,7890,243
|
|
20230719,135900,3074485390,7890,7890,7890,7890,439
|
|
20230719,135800,3071021680,7890,7890,7890,7890,103
|
|
20230719,135700,3070209010,7880,7890,7890,7880,44
|
|
20230719,135600,3069861860,7880,7880,7880,7880,10
|
|
20230719,135500,3069783060,7880,7880,7880,7870,361
|
|
20230719,135400,3066938480,7880,7890,7890,7880,594
|
|
20230719,135300,3062257590,7880,7870,7880,7870,106
|
|
20230719,135200,3061422360,7870,7880,7880,7870,1847
|
|
20230719,135100,3046883820,7880,7880,7880,7880,802
|
|
20230719,135000,3040564060,7880,7880,7880,7880,0
|
|
20230719,134900,3040564060,7880,7900,7900,7880,46
|
|
20230719,134800,3040201560,7900,7900,7900,7880,114
|
|
20230719,134700,3039300980,7900,7890,7900,7890,103
|
|
20230719,134600,3038488280,7870,7870,7870,7870,0
|
|
20230719,134500,3038488280,7870,7870,7880,7870,451
|
|
20230719,134400,3034935370,7890,7880,7890,7880,306
|
|
20230719,134300,3032521610,7890,7890,7890,7890,11
|
|
20230719,134200,3032434820,7880,7880,7880,7880,4
|
|
20230719,134100,3032403300,7870,7890,7890,7870,1923
|
|
20230719,134000,3017269270,7890,7870,7890,7870,8
|
|
20230719,133900,3017206290,7870,7880,7880,7870,6
|
|
20230719,133800,3017159060,7880,7870,7880,7870,92
|
|
20230719,133700,3016434930,7870,7870,7870,7870,1
|
|
20230719,133600,3016427060,7880,7870,7880,7870,455
|
|
20230719,133500,3012842210,7880,7880,7880,7880,33
|
|
20230719,133400,3012582170,7860,7860,7860,7860,167
|
|
20230719,133300,3011269550,7860,7860,7860,7860,200
|
|
20230719,133200,3009697550,7860,7850,7860,7850,111
|
|
20230719,133100,3008825150,7850,7850,7850,7850,0
|
|
20230719,133000,3008825150,7850,7870,7870,7850,2519
|
|
20230719,132900,2989030290,7880,7860,7880,7860,204
|
|
20230719,132800,2987422880,7860,7860,7860,7860,21
|
|
20230719,132700,2987257820,7860,7860,7870,7860,366
|
|
20230719,132600,2984381050,7860,7870,7870,7860,236
|
|
20230719,132500,2982526080,7860,7870,7870,7860,848
|
|
20230719,132400,2975855540,7870,7880,7880,7870,773
|
|
20230719,132300,2969771520,7880,7890,7890,7880,3277
|
|
20230719,132200,2943927670,7900,7900,7900,7890,229
|
|
20230719,132100,2942118720,7910,7890,7910,7890,60
|
|
20230719,132000,2941644190,7890,7900,7900,7890,73
|
|
20230719,131900,2941067520,7890,7890,7890,7890,21
|
|
20230719,131800,2940901830,7890,7890,7890,7890,1
|
|
20230719,131700,2940893940,7890,7890,7890,7890,459
|
|
20230719,131600,2937272430,7890,7880,7890,7880,74
|
|
20230719,131500,2936689110,7880,7880,7890,7880,832
|
|
20230719,131400,2930131950,7890,7880,7890,7880,328
|
|
20230719,131300,2927544790,7880,7900,7900,7880,2053
|
|
20230719,131200,2911347440,7890,7890,7900,7890,41
|
|
20230719,131100,2911023890,7900,7890,7900,7890,240
|
|
20230719,131000,2909128790,7890,7890,7900,7890,600
|
|
20230719,130900,2904394780,7900,7880,7900,7880,1861
|
|
20230719,130800,2889708400,7890,7870,7890,7870,79
|
|
20230719,130700,2889086090,7870,7880,7880,7870,1533
|
|
20230719,130600,2877015750,7890,7900,7900,7890,390
|
|
20230719,130500,2873938300,7900,7900,7900,7900,209
|
|
20230719,130400,2872287200,7900,7910,7910,7900,4835
|
|
20230719,130300,2834073410,7920,7930,7930,7920,400
|
|
20230719,130200,2830904410,7930,7910,7930,7910,372
|
|
20230719,130100,2827958730,7910,7930,7930,7910,1570
|
|
20230719,130000,2815519380,7930,7940,7950,7930,101
|
|
20230719,125900,2814716480,7930,7920,7930,7920,20
|
|
20230719,125800,2814557930,7930,7940,7940,7920,368
|
|
20230719,125700,2811639540,7940,7940,7940,7940,2
|
|
20230719,125600,2811623660,7940,7940,7940,7930,293
|
|
20230719,125500,2809297280,7940,7940,7940,7940,94
|
|
20230719,125400,2808550920,7950,7950,7950,7950,2
|
|
20230719,125300,2808535020,7940,7940,7940,7940,16
|
|
20230719,125200,2808407980,7940,7940,7940,7940,6
|
|
20230719,125100,2808360340,7940,7940,7940,7940,937
|
|
20230719,125000,2800920560,7950,7950,7950,7950,15
|
|
20230719,124900,2800801310,7960,7960,7960,7950,600
|
|
20230719,124800,2796029630,7960,7970,7970,7960,1005
|
|
20230719,124700,2788029770,7970,7970,7970,7970,235
|
|
20230719,124600,2786156820,7980,7970,7980,7970,11
|
|
20230719,124500,2786069090,7970,7980,7980,7970,171
|
|
20230719,124400,2784706060,7980,8000,8000,7980,1718
|
|
20230719,124300,2770983900,8000,8000,8000,8000,206
|
|
20230719,124200,2769335900,8000,8000,8000,8000,855
|
|
20230719,124100,2762495900,8000,8000,8000,8000,0
|
|
20230719,124000,2762495900,8000,8010,8020,8000,401
|
|
20230719,123900,2759283350,8010,8010,8010,8000,41
|
|
20230719,123800,2758954990,8010,8010,8010,8010,149
|
|
20230719,123700,2757761500,8010,8010,8010,8010,7
|
|
20230719,123600,2757705430,8000,8000,8000,8000,0
|
|
20230719,123500,2757705430,8000,8010,8010,8000,15
|
|
20230719,123400,2757585330,8010,8010,8010,8010,198
|
|
20230719,123300,2755999350,8000,8000,8000,8000,0
|
|
20230719,123200,2755999350,8000,8010,8010,8000,37
|
|
20230719,123100,2755703030,8010,8000,8010,8000,81
|
|
20230719,123000,2755054860,8000,8010,8010,8000,151
|
|
20230719,122900,2753845360,8010,8010,8010,8010,50
|
|
20230719,122800,2753444860,8010,8010,8010,8010,21
|
|
20230719,122700,2753276650,8010,8000,8010,8000,1738
|
|
20230719,122600,2739355310,8020,8010,8020,8000,2601
|
|
20230719,122500,2718525650,8000,7990,8010,7980,944
|
|
20230719,122400,2710976880,7990,7990,7990,7990,25
|
|
20230719,122300,2710777130,7990,7990,7990,7980,11
|
|
20230719,122200,2710689280,8000,7990,8000,7980,383
|
|
20230719,122100,2707629080,7980,7990,7990,7980,1219
|
|
20230719,122000,2697891460,7980,7980,7990,7980,652
|
|
20230719,121900,2692687570,7970,7970,7970,7970,43
|
|
20230719,121800,2692344860,7970,7970,7970,7970,35
|
|
20230719,121700,2692065910,7990,7990,7990,7990,150
|
|
20230719,121600,2690867410,7970,7970,7980,7970,808
|
|
20230719,121500,2684419650,7970,7970,7970,7970,110
|
|
20230719,121400,2683542950,7960,7990,7990,7960,2
|
|
20230719,121300,2683527000,7980,7980,7980,7980,0
|
|
20230719,121200,2683527000,7980,7990,7990,7980,48
|
|
20230719,121100,2683143530,7990,7990,7990,7990,202
|
|
20230719,121000,2681529550,7960,7950,7960,7950,106
|
|
20230719,120900,2680686170,7960,7960,7960,7960,37
|
|
20230719,120800,2680391650,7970,7980,7980,7970,26
|
|
20230719,120700,2680184280,7980,7960,7980,7960,687
|
|
20230719,120600,2674708930,7950,7950,7950,7950,5
|
|
20230719,120500,2674669180,7950,7970,7970,7950,31
|
|
20230719,120400,2674422130,7970,7970,7970,7970,0
|
|
20230719,120300,2674422130,7970,7970,7970,7970,0
|
|
20230719,120200,2674422130,7970,7970,7970,7960,858
|
|
20230719,120100,2667583910,7970,7960,7970,7960,11
|
|
20230719,120000,2667496340,7960,7950,7960,7950,15
|
|
20230719,115900,2667377070,7950,7950,7950,7950,205
|
|
20230719,115800,2665747320,7950,7950,7950,7950,24
|
|
20230719,115700,2665556520,7940,7930,7940,7930,269
|
|
20230719,115600,2663422300,7930,7940,7940,7930,102
|
|
20230719,115500,2662613420,7940,7950,7950,7930,4405
|
|
20230719,115400,2627594880,7960,7970,7970,7960,1139
|
|
20230719,115300,2618526440,7970,7970,7970,7960,180
|
|
20230719,115200,2617093340,7960,7960,7980,7960,1022
|
|
20230719,115100,2608957480,7970,7970,7970,7970,0
|
|
20230719,115000,2608957480,7970,7950,7970,7950,790
|
|
20230719,114900,2602661240,7950,7940,7950,7940,1026
|
|
20230719,114800,2594514750,7940,7970,7970,7940,4924
|
|
20230719,114700,2555331400,7970,7970,7970,7970,9
|
|
20230719,114600,2555259670,7970,7970,7980,7970,195
|
|
20230719,114500,2553705470,7980,7990,7990,7970,2133
|
|
20230719,114400,2536697620,7980,7990,7990,7980,12
|
|
20230719,114300,2536601760,7980,7990,7990,7980,131
|
|
20230719,114200,2535555080,7980,7980,7990,7980,430
|
|
20230719,114100,2532123270,7980,7990,8000,7980,2256
|
|
20230719,114000,2514099370,8000,8000,8000,8000,87
|
|
20230719,113900,2513403370,8000,7990,8000,7990,887
|
|
20230719,113800,2506307710,7990,8000,8000,7990,345
|
|
20230719,113700,2503547830,8000,8010,8010,8000,418
|
|
20230719,113600,2500203420,8000,8000,8000,8000,2
|
|
20230719,113500,2500187420,8000,8000,8000,7990,371
|
|
20230719,113400,2497219520,8000,8000,8000,8000,472
|
|
20230719,113300,2493443520,8000,8000,8000,8000,135
|
|
20230719,113200,2492363520,8010,8000,8010,8000,231
|
|
20230719,113100,2490515210,7990,8000,8000,7990,101
|
|
20230719,113000,2489707220,8000,7990,8000,7990,210
|
|
20230719,112900,2488027320,7990,8000,8000,7990,154
|
|
20230719,112800,2486796780,8000,8000,8000,7990,3171
|
|
20230719,112700,2461429400,8010,8000,8010,8000,620
|
|
20230719,112600,2456469200,8010,8020,8020,8010,941
|
|
20230719,112500,2448928920,8030,8040,8040,8030,372
|
|
20230719,112400,2445940670,8040,8050,8050,8040,247
|
|
20230719,112300,2443952330,8040,8040,8040,8040,22
|
|
20230719,112200,2443775450,8040,8050,8050,8040,500
|
|
20230719,112100,2439753500,8050,8050,8050,8050,309
|
|
20230719,112000,2437266050,8040,8030,8050,8030,904
|
|
20230719,111900,2430005880,8030,8030,8040,8030,759
|
|
20230719,111800,2423904000,8040,8040,8040,8040,294
|
|
20230719,111700,2421540240,8020,8030,8030,8020,653
|
|
20230719,111600,2416301150,8030,8010,8030,8010,400
|
|
20230719,111500,2413091180,8010,8020,8020,8010,385
|
|
20230719,111400,2410003570,8020,8020,8020,8010,1753
|
|
20230719,111300,2395954730,8020,8030,8030,8020,2271
|
|
20230719,111200,2377739250,8030,8040,8040,8030,970
|
|
20230719,111100,2369948970,8040,8050,8050,8040,853
|
|
20230719,111000,2363089530,8040,8050,8060,8040,705
|
|
20230719,110900,2357411360,8050,8050,8050,8050,420
|
|
20230719,110800,2354030360,8050,8060,8060,8050,1259
|
|
20230719,110700,2343894350,8050,8100,8100,8050,2473
|
|
20230719,110600,2323925670,8100,8120,8120,8100,1078
|
|
20230719,110500,2315178850,8120,8110,8120,8110,1360
|
|
20230719,110400,2304140170,8110,8120,8120,8100,1145
|
|
20230719,110300,2294851910,8120,8120,8120,8110,1606
|
|
20230719,110200,2281814530,8120,8120,8130,8110,4341
|
|
20230719,110100,2246557000,8110,8100,8110,8090,2600
|
|
20230719,110000,2225477850,8100,8090,8100,8090,1519
|
|
20230719,105900,2213180320,8090,8100,8110,8080,2073
|
|
20230719,105800,2196393550,8090,8110,8110,8090,1470
|
|
20230719,105700,2184488550,8090,8110,8120,8090,1455
|
|
20230719,105600,2172692500,8110,8110,8120,8100,1426
|
|
20230719,105500,2161124870,8110,8110,8110,8100,2258
|
|
20230719,105400,2142818240,8110,8100,8120,8100,1653
|
|
20230719,105300,2129413690,8100,8090,8100,8090,815
|
|
20230719,105200,2122812900,8100,8090,8100,8090,1469
|
|
20230719,105100,2110921860,8090,8080,8090,8070,2952
|
|
20230719,105000,2087066190,8080,8090,8090,8080,766
|
|
20230719,104900,2080874080,8090,8080,8100,8080,3854
|
|
20230719,104800,2049699980,8080,8080,8080,8060,596
|
|
20230719,104700,2044884860,8080,8100,8100,8080,904
|
|
20230719,104600,2037571720,8100,8110,8120,8100,2136
|
|
20230719,104500,2020253800,8110,8080,8110,8080,5331
|
|
20230719,104400,1977102380,8090,8070,8090,8070,1341
|
|
20230719,104300,1966265010,8060,8080,8080,8060,1752
|
|
20230719,104200,1952131420,8080,8070,8080,8070,924
|
|
20230719,104100,1944668660,8070,8070,8070,8060,764
|
|
20230719,104000,1938506320,8060,8070,8070,8060,605
|
|
20230719,103900,1933624710,8070,8060,8070,8060,931
|
|
20230719,103800,1926113730,8060,8070,8080,8060,3055
|
|
20230719,103700,1901463690,8070,8050,8070,8050,1808
|
|
20230719,103600,1886893840,8050,8040,8050,8030,419
|
|
20230719,103500,1883523010,8040,8030,8050,8030,197
|
|
20230719,103400,1881939770,8030,8040,8040,8030,36
|
|
20230719,103300,1881650680,8040,8040,8040,8040,20
|
|
20230719,103200,1881489880,8030,8060,8060,8030,182
|
|
20230719,103100,1880024790,8050,8040,8050,8030,1339
|
|
20230719,103000,1869254320,8040,8020,8040,8020,672
|
|
20230719,102900,1863855440,8020,8020,8030,8020,309
|
|
20230719,102800,1861374980,8010,8030,8030,8010,111
|
|
20230719,102700,1860483730,8030,8010,8030,8010,416
|
|
20230719,102600,1857149480,8000,8010,8010,8000,24
|
|
20230719,102500,1856957370,8040,8040,8040,8000,8240
|
|
20230719,102400,1791027770,8040,8040,8040,8000,2105
|
|
20230719,102300,1774176590,8000,8050,8050,8000,4033
|
|
20230719,102200,1741871770,8010,8060,8060,8010,7241
|
|
20230719,102100,1683767070,8060,8060,8060,8040,632
|
|
20230719,102000,1678684470,8060,8050,8060,8050,1106
|
|
20230719,101900,1669780170,8040,8040,8040,8040,1741
|
|
20230719,101800,1655782530,8040,8070,8070,8040,2568
|
|
20230719,101700,1635112280,8060,8060,8060,8060,268
|
|
20230719,101600,1632952200,8060,8070,8070,8060,1003
|
|
20230719,101500,1624865460,8070,8070,8080,8070,388
|
|
20230719,101400,1621732200,8070,8080,8080,8070,2059
|
|
20230719,101300,1605110480,8080,8090,8090,8080,754
|
|
20230719,101200,1599016800,8090,8100,8100,8080,500
|
|
20230719,101100,1594971720,8090,8110,8110,8090,864
|
|
20230719,101000,1587980620,8110,8090,8110,8090,3233
|
|
20230719,100900,1561783450,8100,8100,8110,8090,3687
|
|
20230719,100800,1531918890,8090,8090,8100,8080,3457
|
|
20230719,100700,1503941100,8090,8070,8090,8070,4769
|
|
20230719,100600,1465401230,8070,8090,8090,8070,1392
|
|
20230719,100500,1454150030,8070,8050,8090,8050,6681
|
|
20230719,100400,1400168690,8050,8060,8070,8040,2986
|
|
20230719,100300,1376114370,8060,8070,8070,8060,1229
|
|
20230719,100200,1366208370,8070,8070,8070,8060,2871
|
|
20230719,100100,1343045700,8060,8040,8060,8030,5046
|
|
20230719,100000,1302413980,8040,8040,8050,8040,438
|
|
20230719,095900,1298889120,8050,8040,8050,8040,3969
|
|
20230719,095800,1266942670,8040,8020,8050,8020,4583
|
|
20230719,095700,1230159800,8020,8020,8030,8020,360
|
|
20230719,095600,1227272500,8010,8020,8020,8010,728
|
|
20230719,095500,1221436520,8020,8010,8020,8010,507
|
|
20230719,095400,1217370520,8000,8020,8020,8000,2073
|
|
20230719,095300,1200772080,8000,7970,8000,7960,2171
|
|
20230719,095200,1183434540,7970,7980,7980,7970,1046
|
|
20230719,095100,1175091820,7980,7980,7980,7970,665
|
|
20230719,095000,1169785130,7980,8000,8000,7980,1948
|
|
20230719,094900,1154228480,8000,8030,8030,8000,7758
|
|
20230719,094800,1092038220,8020,8040,8040,8010,3103
|
|
20230719,094700,1067134790,8040,8040,8050,8030,2516
|
|
20230719,094600,1046896790,8050,8030,8050,8030,4013
|
|
20230719,094500,1014629810,8030,8030,8030,8010,4380
|
|
20230719,094400,979475190,8030,8010,8030,8010,3472
|
|
20230719,094300,951614220,8010,8010,8020,8000,890
|
|
20230719,094200,944486400,8010,8020,8020,8010,804
|
|
20230719,094100,938044590,8020,7990,8020,7990,2874
|
|
20230719,094000,915043820,7990,8000,8000,7990,657
|
|
20230719,093900,909792390,8000,7970,8000,7970,2582
|
|
20230719,093800,889181860,7950,7950,7980,7950,2189
|
|
20230719,093700,871743530,7940,7970,7970,7940,1521
|
|
20230719,093600,859649300,7960,7980,7990,7960,590
|
|
20230719,093500,854944240,7970,8000,8000,7970,7170
|
|
20230719,093400,797589190,8000,7960,8000,7960,10438
|
|
20230719,093300,714100940,7970,7970,8000,7960,7668
|
|
20230719,093200,652932000,7970,7930,7970,7920,2937
|
|
20230719,093100,629607500,7930,7920,7930,7920,903
|
|
20230719,093000,622448050,7930,7920,7930,7920,1432
|
|
20230719,092900,611093650,7910,7890,7930,7890,3034
|
|
20230719,092800,587062710,7900,7900,7910,7900,2000
|
|
20230719,092700,571249470,7900,7880,7900,7880,9568
|
|
20230719,092600,495791250,7880,7870,7880,7850,2016
|
|
20230719,092500,479930170,7860,7870,7880,7860,1745
|
|
20230719,092400,466190900,7860,7860,7860,7840,786
|
|
20230719,092300,460022770,7850,7850,7860,7850,269
|
|
20230719,092200,457910840,7850,7860,7860,7850,983
|
|
20230719,092100,450193630,7860,7860,7870,7850,1972
|
|
20230719,092000,434685120,7860,7860,7860,7850,584
|
|
20230719,091900,430095080,7860,7850,7860,7850,2409
|
|
20230719,091800,411165470,7850,7850,7860,7850,706
|
|
20230719,091700,405618330,7860,7840,7860,7830,2177
|
|
20230719,091600,388534180,7840,7800,7840,7800,12720
|
|
20230719,091500,289287470,7800,7780,7800,7750,3116
|
|
20230719,091400,265100970,7790,7780,7790,7770,1471
|
|
20230719,091300,253654030,7780,7780,7790,7780,164
|
|
20230719,091200,252377940,7780,7780,7790,7780,996
|
|
20230719,091100,244626860,7800,7780,7800,7780,1008
|
|
20230719,091000,236778180,7780,7770,7810,7770,783
|
|
20230719,090900,230674190,7770,7770,7800,7770,784
|
|
20230719,090800,224577910,7800,7760,7800,7740,2428
|
|
20230719,090700,205772120,7750,7750,7760,7720,1646
|
|
20230719,090600,193028640,7760,7810,7810,7730,8406
|
|
20230719,090500,127619340,7810,7810,7810,7800,1774
|
|
20230719,090400,113774690,7800,7810,7820,7800,2680
|
|
20230719,090300,92843640,7820,7830,7870,7810,4850
|
|
20230719,090200,54861430,7840,7870,7870,7840,2628
|
|
20230719,090100,34243340,7870,7890,7890,7870,1153
|
|
20230719,090000,25163450,7900,7900,7910,7870,3188
|