651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,194800,2717735490,13120,13120,13120,13120,4150
|
|
20230719,194700,2717735490,13120,13120,13120,13120,0
|
|
20230719,194600,2717735490,13120,13120,13120,13120,0
|
|
20230719,194500,2717735490,13120,13120,13120,13120,0
|
|
20230719,194400,2717735490,13120,13120,13120,13120,0
|
|
20230719,194300,2717735490,13120,13120,13120,13120,0
|
|
20230719,194200,2717735490,13120,13120,13120,13120,0
|
|
20230719,194100,2717735490,13120,13120,13120,13120,0
|
|
20230719,194000,2717735490,13120,13120,13120,13120,0
|
|
20230719,193900,2717735490,13120,13120,13120,13120,0
|
|
20230719,193800,2717735490,13120,13120,13120,13120,0
|
|
20230719,193700,2717735490,13120,13120,13120,13120,0
|
|
20230719,193600,2717735490,13120,13120,13120,13120,0
|
|
20230719,193500,2717735490,13120,13120,13120,13120,0
|
|
20230719,193400,2717735490,13120,13120,13120,13120,0
|
|
20230719,193300,2717735490,13120,13120,13120,13120,0
|
|
20230719,193200,2717735490,13120,13120,13120,13120,0
|
|
20230719,193100,2717735490,13120,13120,13120,13120,0
|
|
20230719,193000,2717735490,13120,13120,13120,13120,0
|
|
20230719,192900,2717735490,13120,13120,13120,13120,0
|
|
20230719,192800,2717735490,13120,13120,13120,13120,0
|
|
20230719,192700,2717735490,13120,13120,13120,13120,0
|
|
20230719,192600,2717735490,13120,13120,13120,13120,0
|
|
20230719,192500,2717735490,13120,13120,13120,13120,0
|
|
20230719,192400,2717735490,13120,13120,13120,13120,0
|
|
20230719,192300,2717735490,13120,13120,13120,13120,0
|
|
20230719,192200,2717735490,13120,13120,13120,13120,0
|
|
20230719,192100,2717735490,13120,13120,13120,13120,0
|
|
20230719,192000,2717735490,13120,13120,13120,13120,0
|
|
20230719,191900,2717735490,13120,13120,13120,13120,0
|
|
20230719,191800,2717735490,13120,13120,13120,13120,4150
|
|
20230719,191700,2717735490,13120,13120,13120,13120,0
|
|
20230719,191600,2717735490,13120,13120,13120,13120,0
|
|
20230719,191500,2717735490,13120,13120,13120,13120,0
|
|
20230719,191400,2717735490,13120,13120,13120,13120,0
|
|
20230719,191300,2717735490,13120,13120,13120,13120,0
|
|
20230719,191200,2717735490,13120,13120,13120,13120,0
|
|
20230719,191100,2717735490,13120,13120,13120,13120,0
|
|
20230719,191000,2717735490,13120,13120,13120,13120,0
|
|
20230719,190900,2717735490,13120,13120,13120,13120,0
|
|
20230719,190800,2717735490,13120,13120,13120,13120,0
|
|
20230719,190700,2717735490,13120,13120,13120,13120,0
|
|
20230719,190600,2717735490,13120,13120,13120,13120,0
|
|
20230719,190500,2717735490,13120,13120,13120,13120,0
|
|
20230719,190400,2717735490,13120,13120,13120,13120,0
|
|
20230719,190300,2717735490,13120,13120,13120,13120,0
|
|
20230719,190200,2717735490,13120,13120,13120,13120,0
|
|
20230719,190100,2717735490,13120,13120,13120,13120,0
|
|
20230719,190000,2717735490,13120,13120,13120,13120,0
|
|
20230719,185900,2717735490,13120,13120,13120,13120,0
|
|
20230719,185800,2717735490,13120,13120,13120,13120,0
|
|
20230719,185700,2717735490,13120,13120,13120,13120,0
|
|
20230719,185600,2717735490,13120,13120,13120,13120,0
|
|
20230719,185500,2717735490,13120,13120,13120,13120,0
|
|
20230719,185400,2717735490,13120,13120,13120,13120,0
|
|
20230719,185300,2717735490,13120,13120,13120,13120,0
|
|
20230719,185200,2717735490,13120,13120,13120,13120,0
|
|
20230719,185100,2717735490,13120,13120,13120,13120,0
|
|
20230719,185000,2717735490,13120,13120,13120,13120,0
|
|
20230719,184900,2717735490,13120,13120,13120,13120,0
|
|
20230719,184800,2717735490,13120,13120,13120,13120,4150
|
|
20230719,184700,2717735490,13120,13120,13120,13120,0
|
|
20230719,184600,2717735490,13120,13120,13120,13120,0
|
|
20230719,184500,2717735490,13120,13120,13120,13120,0
|
|
20230719,184400,2717735490,13120,13120,13120,13120,0
|
|
20230719,184300,2717735490,13120,13120,13120,13120,0
|
|
20230719,184200,2717735490,13120,13120,13120,13120,0
|
|
20230719,184100,2717735490,13120,13120,13120,13120,0
|
|
20230719,184000,2717735490,13120,13120,13120,13120,0
|
|
20230719,183900,2717735490,13120,13120,13120,13120,0
|
|
20230719,183800,2717735490,13120,13120,13120,13120,0
|
|
20230719,183700,2717735490,13120,13120,13120,13120,0
|
|
20230719,183600,2717735490,13120,13120,13120,13120,0
|
|
20230719,183500,2717735490,13120,13120,13120,13120,0
|
|
20230719,183400,2717735490,13120,13120,13120,13120,0
|
|
20230719,183300,2717735490,13120,13120,13120,13120,0
|
|
20230719,183200,2717735490,13120,13120,13120,13120,0
|
|
20230719,183100,2717735490,13120,13120,13120,13120,0
|
|
20230719,183000,2717735490,13120,13120,13120,13120,0
|
|
20230719,182900,2717735490,13120,13120,13120,13120,0
|
|
20230719,182800,2717735490,13120,13120,13120,13120,0
|
|
20230719,182700,2717735490,13120,13120,13120,13120,0
|
|
20230719,182600,2717735490,13120,13120,13120,13120,0
|
|
20230719,182500,2717735490,13120,13120,13120,13120,0
|
|
20230719,182400,2717735490,13120,13120,13120,13120,0
|
|
20230719,182300,2717735490,13120,13120,13120,13120,0
|
|
20230719,182200,2717735490,13120,13120,13120,13120,0
|
|
20230719,182100,2717735490,13120,13120,13120,13120,0
|
|
20230719,182000,2717735490,13120,13120,13120,13120,0
|
|
20230719,181900,2717735490,13120,13120,13120,13120,0
|
|
20230719,181800,2717735490,13120,13120,13120,13120,4150
|
|
20230719,181700,2717735490,13120,13120,13120,13120,0
|
|
20230719,181600,2717735490,13120,13120,13120,13120,0
|
|
20230719,181500,2717735490,13120,13120,13120,13120,0
|
|
20230719,181400,2717735490,13120,13120,13120,13120,0
|
|
20230719,181300,2717735490,13120,13120,13120,13120,0
|
|
20230719,181200,2717735490,13120,13120,13120,13120,0
|
|
20230719,181100,2717735490,13120,13120,13120,13120,0
|
|
20230719,181000,2717735490,13120,13120,13120,13120,0
|
|
20230719,180900,2717735490,13120,13120,13120,13120,0
|
|
20230719,180800,2717735490,13120,13120,13120,13120,0
|
|
20230719,180700,2717735490,13120,13120,13120,13120,0
|
|
20230719,180600,2717735490,13120,13120,13120,13120,0
|
|
20230719,180500,2717735490,13120,13120,13120,13120,0
|
|
20230719,180400,2717735490,13120,13120,13120,13120,0
|
|
20230719,180300,2717735490,13120,13120,13120,13120,0
|
|
20230719,180200,2717735490,13120,13120,13120,13120,0
|
|
20230719,180100,2717735490,13120,13120,13120,13120,0
|
|
20230719,180000,2717735490,13120,13120,13120,13120,0
|
|
20230719,175900,2717735490,13120,13120,13120,13120,0
|
|
20230719,175800,2717735490,13120,13120,13120,13120,0
|
|
20230719,175700,2717735490,13120,13120,13120,13120,0
|
|
20230719,175600,2717735490,13120,13120,13120,13120,0
|
|
20230719,175500,2717735490,13120,13120,13120,13120,0
|
|
20230719,175400,2717735490,13120,13120,13120,13120,0
|
|
20230719,175300,2717735490,13120,13120,13120,13120,0
|
|
20230719,175200,2717735490,13120,13120,13120,13120,0
|
|
20230719,175100,2717735490,13120,13120,13120,13120,0
|
|
20230719,175000,2717735490,13120,13120,13120,13120,0
|
|
20230719,174900,2717735490,13120,13120,13120,13120,0
|
|
20230719,174800,2717735490,13120,13120,13120,13120,4150
|
|
20230719,174700,2717735490,13120,13120,13120,13120,0
|
|
20230719,174600,2717735490,13120,13120,13120,13120,0
|
|
20230719,174500,2717735490,13120,13120,13120,13120,0
|
|
20230719,174400,2717735490,13120,13120,13120,13120,0
|
|
20230719,174300,2717735490,13120,13120,13120,13120,0
|
|
20230719,174200,2717735490,13120,13120,13120,13120,0
|
|
20230719,174100,2717735490,13120,13120,13120,13120,0
|
|
20230719,174000,2717735490,13120,13120,13120,13120,0
|
|
20230719,173900,2717735490,13120,13120,13120,13120,0
|
|
20230719,173800,2717735490,13120,13120,13120,13120,0
|
|
20230719,173700,2717735490,13120,13120,13120,13120,0
|
|
20230719,173600,2717735490,13120,13120,13120,13120,0
|
|
20230719,173500,2717735490,13120,13120,13120,13120,0
|
|
20230719,173400,2717735490,13120,13120,13120,13120,0
|
|
20230719,173300,2717735490,13120,13120,13120,13120,0
|
|
20230719,173200,2717735490,13120,13120,13120,13120,0
|
|
20230719,173100,2717735490,13120,13120,13120,13120,0
|
|
20230719,173000,2717735490,13120,13120,13120,13120,0
|
|
20230719,172900,2717735490,13120,13120,13120,13120,0
|
|
20230719,172800,2717735490,13120,13120,13120,13120,0
|
|
20230719,172700,2717735490,13120,13120,13120,13120,0
|
|
20230719,172600,2717735490,13120,13120,13120,13120,0
|
|
20230719,172500,2717735490,13120,13120,13120,13120,0
|
|
20230719,172400,2717735490,13120,13120,13120,13120,0
|
|
20230719,172300,2717735490,13120,13120,13120,13120,0
|
|
20230719,172200,2717735490,13120,13120,13120,13120,0
|
|
20230719,172100,2717735490,13120,13120,13120,13120,0
|
|
20230719,172000,2717735490,13120,13120,13120,13120,0
|
|
20230719,171900,2717735490,13120,13120,13120,13120,0
|
|
20230719,171800,2717735490,13120,13120,13120,13120,4150
|
|
20230719,171700,2717735490,13120,13120,13120,13120,0
|
|
20230719,171600,2717735490,13120,13120,13120,13120,0
|
|
20230719,171500,2717735490,13120,13120,13120,13120,0
|
|
20230719,171400,2717735490,13120,13120,13120,13120,0
|
|
20230719,171300,2717735490,13120,13120,13120,13120,0
|
|
20230719,171200,2717735490,13120,13120,13120,13120,0
|
|
20230719,171100,2717735490,13120,13120,13120,13120,0
|
|
20230719,171000,2717735490,13120,13120,13120,13120,0
|
|
20230719,170900,2717735490,13120,13120,13120,13120,0
|
|
20230719,170800,2717735490,13120,13120,13120,13120,0
|
|
20230719,170700,2717735490,13120,13120,13120,13120,0
|
|
20230719,170600,2717735490,13120,13120,13120,13120,0
|
|
20230719,170500,2717735490,13120,13120,13120,13120,0
|
|
20230719,170400,2717735490,13120,13120,13120,13120,0
|
|
20230719,170300,2717735490,13120,13120,13120,13120,0
|
|
20230719,170200,2717735490,13120,13120,13120,13120,0
|
|
20230719,170100,2717735490,13120,13120,13120,13120,0
|
|
20230719,170000,2717735490,13120,13120,13120,13120,0
|
|
20230719,165900,2717735490,13120,13120,13120,13120,0
|
|
20230719,165800,2717735490,13120,13120,13120,13120,0
|
|
20230719,165700,2717735490,13120,13120,13120,13120,0
|
|
20230719,165600,2717735490,13120,13120,13120,13120,0
|
|
20230719,165500,2717735490,13120,13120,13120,13120,0
|
|
20230719,165400,2717735490,13120,13120,13120,13120,0
|
|
20230719,165300,2717735490,13120,13120,13120,13120,0
|
|
20230719,165200,2717735490,13120,13120,13120,13120,0
|
|
20230719,165100,2717735490,13120,13120,13120,13120,0
|
|
20230719,165000,2717735490,13120,13120,13120,13120,0
|
|
20230719,164900,2717735490,13120,13120,13120,13120,0
|
|
20230719,164800,2717735490,13120,13120,13120,13120,4150
|
|
20230719,164700,2717735490,13120,13120,13120,13120,0
|
|
20230719,164600,2717735490,13120,13120,13120,13120,0
|
|
20230719,164500,2717735490,13120,13120,13120,13120,0
|
|
20230719,164400,2717735490,13120,13120,13120,13120,0
|
|
20230719,164300,2717735490,13120,13120,13120,13120,0
|
|
20230719,164200,2717735490,13120,13120,13120,13120,0
|
|
20230719,164100,2717735490,13120,13120,13120,13120,0
|
|
20230719,164000,2717735490,13120,13120,13120,13120,0
|
|
20230719,163900,2717735490,13120,13120,13120,13120,0
|
|
20230719,163800,2717735490,13120,13120,13120,13120,0
|
|
20230719,163700,2717735490,13120,13120,13120,13120,0
|
|
20230719,163600,2717735490,13120,13120,13120,13120,0
|
|
20230719,163500,2717735490,13120,13120,13120,13120,0
|
|
20230719,163400,2717735490,13120,13120,13120,13120,0
|
|
20230719,163300,2717735490,13120,13120,13120,13120,0
|
|
20230719,163200,2717735490,13120,13120,13120,13120,0
|
|
20230719,163100,2717735490,13120,13120,13120,13120,0
|
|
20230719,163000,2717735490,13120,13120,13120,13120,0
|
|
20230719,162900,2717735490,13120,13120,13120,13120,0
|
|
20230719,162800,2717735490,13120,13120,13120,13120,0
|
|
20230719,162700,2717735490,13120,13120,13120,13120,0
|
|
20230719,162600,2717735490,13120,13120,13120,13120,0
|
|
20230719,162500,2717735490,13120,13120,13120,13120,0
|
|
20230719,162400,2717735490,13120,13120,13120,13120,0
|
|
20230719,162300,2717735490,13120,13120,13120,13120,0
|
|
20230719,162200,2717735490,13120,13120,13120,13120,0
|
|
20230719,162100,2717735490,13120,13120,13120,13120,0
|
|
20230719,162000,2717735490,13120,13120,13120,13120,0
|
|
20230719,161900,2717735490,13120,13120,13120,13120,0
|
|
20230719,161800,2717735490,13120,13120,13120,13120,4150
|
|
20230719,161700,2717735490,13120,13120,13120,13120,0
|
|
20230719,161600,2717735490,13120,13120,13120,13120,0
|
|
20230719,161500,2717735490,13120,13120,13120,13120,0
|
|
20230719,161400,2717735490,13120,13120,13120,13120,0
|
|
20230719,161300,2717735490,13120,13120,13120,13120,0
|
|
20230719,161200,2717735490,13120,13120,13120,13120,0
|
|
20230719,161100,2717735490,13120,13120,13120,13120,0
|
|
20230719,161000,2717735490,13120,13120,13120,13120,0
|
|
20230719,160900,2717735490,13120,13120,13120,13120,0
|
|
20230719,160800,2717735490,13120,13120,13120,13120,0
|
|
20230719,160700,2717735490,13120,13120,13120,13120,0
|
|
20230719,160600,2717735490,13120,13120,13120,13120,0
|
|
20230719,160500,2717735490,13120,13120,13120,13120,0
|
|
20230719,160400,2717735490,13120,13120,13120,13120,0
|
|
20230719,160300,2717735490,13120,13120,13120,13120,0
|
|
20230719,160200,2717735490,13120,13120,13120,13120,0
|
|
20230719,160100,2717735490,13120,13120,13120,13120,0
|
|
20230719,160000,2717735490,13120,13120,13120,13120,0
|
|
20230719,155900,2717735490,13120,13120,13120,13120,0
|
|
20230719,155800,2717735490,13120,13120,13120,13120,0
|
|
20230719,155700,2717735490,13120,13120,13120,13120,0
|
|
20230719,155600,2717735490,13120,13120,13120,13120,0
|
|
20230719,155500,2717735490,13120,13120,13120,13120,0
|
|
20230719,155400,2717735490,13120,13120,13120,13120,0
|
|
20230719,155300,2717735490,13120,13120,13120,13120,0
|
|
20230719,155200,2717735490,13120,13120,13120,13120,0
|
|
20230719,155100,2717735490,13120,13120,13120,13120,0
|
|
20230719,155000,2717735490,13120,13120,13120,13120,0
|
|
20230719,154900,2717735490,13120,13120,13120,13120,0
|
|
20230719,154800,2717735490,13120,13120,13120,13120,4150
|
|
20230719,154700,2717735490,13120,13120,13120,13120,0
|
|
20230719,154600,2717735490,13120,13120,13120,13120,0
|
|
20230719,154500,2717735490,13120,13120,13120,13120,0
|
|
20230719,154400,2717735490,13120,13120,13120,13120,0
|
|
20230719,154300,2717735490,13120,13120,13120,13120,0
|
|
20230719,154200,2717735490,13120,13120,13120,13120,0
|
|
20230719,154100,2717735490,13120,13120,13120,13120,0
|
|
20230719,154000,2717735490,13120,13120,13120,13120,0
|
|
20230719,153900,2717735490,13120,13120,13120,13120,0
|
|
20230719,153800,2717735490,13120,13120,13120,13120,0
|
|
20230719,153700,2717735490,13120,13120,13120,13120,0
|
|
20230719,153600,2717735490,13120,13120,13120,13120,0
|
|
20230719,153500,2717735490,13120,13120,13120,13120,0
|
|
20230719,153400,2717735490,13120,13120,13120,13120,0
|
|
20230719,153300,2717735490,13120,13120,13120,13120,0
|
|
20230719,153200,2717735490,13120,13120,13120,13120,0
|
|
20230719,153100,2717735490,13120,13120,13120,13120,0
|
|
20230719,153000,2717735490,13120,13120,13120,13120,4150
|
|
20230719,152900,2663287490,13090,13090,13090,13090,0
|
|
20230719,152800,2663287490,13090,13090,13090,13090,0
|
|
20230719,152700,2663287490,13090,13090,13090,13090,0
|
|
20230719,152600,2663287490,13090,13090,13090,13090,0
|
|
20230719,152500,2663287490,13090,13090,13090,13090,0
|
|
20230719,152400,2663287490,13090,13090,13090,13090,0
|
|
20230719,152300,2663287490,13090,13090,13090,13090,0
|
|
20230719,152200,2663287490,13090,13090,13090,13090,0
|
|
20230719,152100,2663287490,13090,13090,13090,13090,0
|
|
20230719,152000,2663287490,13090,13090,13090,13090,0
|
|
20230719,151900,2663287490,13090,13090,13090,13080,132
|
|
20230719,151800,2661559690,13080,13070,13080,13070,277
|
|
20230719,151700,2657938010,13070,13070,13080,13070,187
|
|
20230719,151600,2655493620,13070,13070,13080,13070,254
|
|
20230719,151500,2652173570,13070,13100,13110,13070,337
|
|
20230719,151400,2647763300,13100,13100,13110,13100,340
|
|
20230719,151300,2643308970,13100,13100,13100,13100,9
|
|
20230719,151200,2643191070,13100,13100,13100,13100,103
|
|
20230719,151100,2641841770,13100,13100,13100,13090,598
|
|
20230719,151000,2634011090,13110,13100,13110,13100,4
|
|
20230719,150900,2633958680,13110,13120,13120,13110,811
|
|
20230719,150800,2623320360,13120,13110,13120,13110,2652
|
|
20230719,150700,2588527120,13110,13110,13120,13110,1678
|
|
20230719,150600,2566528440,13110,13100,13110,13100,1337
|
|
20230719,150500,2549011760,13090,13100,13100,13090,2081
|
|
20230719,150400,2521771430,13100,13090,13100,13090,1118
|
|
20230719,150300,2507136770,13090,13060,13090,13050,2709
|
|
20230719,150200,2471732880,13050,13060,13060,13050,539
|
|
20230719,150100,2464694050,13060,13060,13060,13050,1708
|
|
20230719,150000,2442404120,13050,13060,13060,13050,520
|
|
20230719,145900,2435617970,13060,13050,13060,13010,4504
|
|
20230719,145800,2376931680,13050,13050,13050,13050,512
|
|
20230719,145700,2370250080,13060,13070,13070,13060,448
|
|
20230719,145600,2364395920,13070,13070,13070,13070,59
|
|
20230719,145500,2363624790,13070,13070,13070,13070,1
|
|
20230719,145400,2363611720,13070,13070,13080,13070,156
|
|
20230719,145300,2361572090,13070,13080,13080,13070,1165
|
|
20230719,145200,2346333940,13090,13090,13100,13080,407
|
|
20230719,145100,2341005480,13070,13080,13090,13070,811
|
|
20230719,145000,2330391810,13080,13040,13090,13040,3615
|
|
20230719,144900,2283186080,13040,13030,13040,13030,1130
|
|
20230719,144800,2268453230,13040,13030,13040,13030,193
|
|
20230719,144700,2265937510,13040,13040,13040,13040,2
|
|
20230719,144600,2265911430,13030,13030,13030,13030,0
|
|
20230719,144500,2265911430,13030,13030,13030,13030,502
|
|
20230719,144400,2259370370,13030,13030,13030,13030,6
|
|
20230719,144300,2259292190,13030,13030,13040,13030,23
|
|
20230719,144200,2258992330,13030,13010,13030,13010,3
|
|
20230719,144100,2258953260,13010,13030,13030,13010,2000
|
|
20230719,144000,2232927300,13030,13030,13030,13030,78
|
|
20230719,143900,2231910960,13030,13030,13030,13030,44
|
|
20230719,143800,2231337640,13020,13030,13030,13020,670
|
|
20230719,143700,2222607630,13030,13030,13030,13030,86
|
|
20230719,143600,2221487050,13020,13020,13020,13020,1
|
|
20230719,143500,2221474030,13030,13030,13030,13030,242
|
|
20230719,143400,2218320770,13030,13030,13030,13030,29
|
|
20230719,143300,2217942900,13030,13030,13030,13030,1
|
|
20230719,143200,2217929870,13030,13030,13030,13030,4
|
|
20230719,143100,2217877750,13030,13030,13030,13030,247
|
|
20230719,143000,2214659340,13030,13030,13030,13030,256
|
|
20230719,142900,2211323660,13030,13030,13030,13030,111
|
|
20230719,142800,2209877330,13030,13030,13030,13030,34
|
|
20230719,142700,2209434310,13030,13030,13030,13030,22
|
|
20230719,142600,2209147650,13030,13020,13030,13020,251
|
|
20230719,142500,2205877250,13020,13020,13020,13020,354
|
|
20230719,142400,2201268170,13020,13020,13020,13020,169
|
|
20230719,142300,2199067790,13030,13030,13030,13030,304
|
|
20230719,142200,2195106670,13050,13030,13050,13030,559
|
|
20230719,142100,2187818770,13020,13020,13020,13020,20
|
|
20230719,142000,2187558370,13020,13020,13020,13020,467
|
|
20230719,141900,2181478030,13010,13030,13030,13010,1702
|
|
20230719,141800,2159318510,13020,13020,13020,13020,72
|
|
20230719,141700,2158381070,13020,13020,13020,13020,7
|
|
20230719,141600,2158289930,13030,13030,13030,13030,593
|
|
20230719,141500,2150563140,13030,13030,13030,13030,40
|
|
20230719,141400,2150041940,13030,13030,13040,13020,19
|
|
20230719,141300,2149794420,13030,13030,13030,13030,5
|
|
20230719,141200,2149729270,13030,13030,13030,13020,438
|
|
20230719,141100,2144022580,13030,13030,13030,13030,161
|
|
20230719,141000,2141924750,13030,13030,13030,13020,1582
|
|
20230719,140900,2121324110,13030,13050,13050,13030,438
|
|
20230719,140800,2115611910,13050,13050,13050,13050,50
|
|
20230719,140700,2114959410,13050,13050,13050,13050,10
|
|
20230719,140600,2114828910,13060,13080,13080,13060,446
|
|
20230719,140500,2108997530,13080,13030,13100,13030,1175
|
|
20230719,140400,2093650540,13020,13030,13030,13020,2335
|
|
20230719,140300,2063235710,13040,13040,13050,13040,439
|
|
20230719,140200,2057510880,13050,13090,13090,13040,2815
|
|
20230719,140100,2020701430,13100,13100,13100,13100,407
|
|
20230719,140000,2015369730,13090,13100,13100,13090,1198
|
|
20230719,135900,1999680490,13100,13090,13100,13090,473
|
|
20230719,135800,1993484210,13100,13100,13100,13100,334
|
|
20230719,135700,1989108810,13090,13090,13090,13080,445
|
|
20230719,135600,1983287190,13090,13080,13090,13080,77
|
|
20230719,135500,1982279990,13090,13080,13090,13080,235
|
|
20230719,135400,1979205340,13090,13100,13100,13090,830
|
|
20230719,135300,1968339950,13100,13100,13100,13090,685
|
|
20230719,135200,1959368110,13110,13100,13110,13100,733
|
|
20230719,135100,1949765700,13090,13100,13100,13090,17
|
|
20230719,135000,1949543030,13100,13090,13100,13090,228
|
|
20230719,134900,1946558430,13090,13080,13090,13080,516
|
|
20230719,134800,1939804000,13080,13080,13080,13080,571
|
|
20230719,134700,1932335320,13070,13070,13070,13070,100
|
|
20230719,134600,1931028320,13070,13070,13070,13070,119
|
|
20230719,134500,1929472990,13070,13080,13080,13070,919
|
|
20230719,134400,1917461380,13080,13080,13080,13080,98
|
|
20230719,134300,1916179540,13090,13070,13090,13070,540
|
|
20230719,134200,1909119270,13070,13070,13070,13070,1
|
|
20230719,134100,1909106200,13070,13070,13070,13070,656
|
|
20230719,134000,1900532280,13070,13060,13070,13060,1227
|
|
20230719,133900,1884498560,13050,13050,13050,13050,12
|
|
20230719,133800,1884341960,13050,13050,13050,13050,71
|
|
20230719,133700,1883415410,13060,13060,13060,13060,10
|
|
20230719,133600,1883284810,13060,13050,13060,13050,29
|
|
20230719,133500,1882906140,13060,13070,13070,13060,721
|
|
20230719,133400,1873489780,13070,13060,13070,13060,146
|
|
20230719,133300,1871581620,13080,13090,13090,13080,851
|
|
20230719,133200,1860450110,13090,13110,13110,13060,1517
|
|
20230719,133100,1840616290,13110,13100,13120,13100,495
|
|
20230719,133000,1834130350,13110,13070,13120,13070,7877
|
|
20230719,132900,1730966810,13080,13070,13080,13060,1602
|
|
20230719,132800,1710032980,13060,13050,13070,13050,350
|
|
20230719,132700,1705462940,13050,13040,13050,13040,292
|
|
20230719,132600,1701653000,13030,13020,13030,13020,577
|
|
20230719,132500,1694137420,13020,13020,13020,13020,20
|
|
20230719,132400,1693877020,13020,13020,13020,13010,311
|
|
20230719,132300,1689827860,13010,13010,13010,13010,22
|
|
20230719,132200,1689541640,13010,13010,13020,13010,261
|
|
20230719,132100,1686145840,13010,13020,13030,13010,251
|
|
20230719,132000,1682877870,13030,13030,13030,13030,206
|
|
20230719,131900,1680193690,13030,13030,13030,13030,0
|
|
20230719,131800,1680193690,13030,13040,13040,13030,805
|
|
20230719,131700,1669704530,13040,13040,13040,13040,143
|
|
20230719,131600,1667839810,13040,13040,13050,13040,703
|
|
20230719,131500,1658665880,13040,13030,13040,13020,901
|
|
20230719,131400,1646921900,13020,13020,13030,13010,1210
|
|
20230719,131300,1631167590,13020,13030,13030,13020,125
|
|
20230719,131200,1629539840,13030,13030,13030,13030,0
|
|
20230719,131100,1629539840,13030,13050,13050,13030,48
|
|
20230719,131000,1628914360,13050,13050,13050,13050,6
|
|
20230719,130900,1628836060,13050,13050,13050,13050,66
|
|
20230719,130800,1627974760,13080,13030,13080,13030,860
|
|
20230719,130700,1616745520,13040,13040,13040,13040,6
|
|
20230719,130600,1616667280,13030,13030,13040,13030,96
|
|
20230719,130500,1615415590,13030,13030,13040,13030,21
|
|
20230719,130400,1615141950,13040,13050,13050,13040,275
|
|
20230719,130300,1611553440,13040,13040,13040,13040,87
|
|
20230719,130200,1610418960,13060,13080,13090,13050,1157
|
|
20230719,130100,1595308770,13050,13010,13090,13000,5095
|
|
20230719,130000,1528796680,13010,12960,13010,12960,7940
|
|
20230719,125900,1425698950,12960,12960,12960,12960,1
|
|
20230719,125800,1425685990,12950,12940,12950,12940,491
|
|
20230719,125700,1419330420,12940,12940,12940,12940,1
|
|
20230719,125600,1419317480,12950,12950,12950,12950,463
|
|
20230719,125500,1413321630,12940,12940,12940,12940,0
|
|
20230719,125400,1413321630,12940,12950,12950,12930,152
|
|
20230719,125300,1411354660,12930,12930,12940,12930,292
|
|
20230719,125200,1407578630,12950,12930,12950,12930,2755
|
|
20230719,125100,1371930070,12940,12940,12940,12940,0
|
|
20230719,125000,1371930070,12940,12940,12940,12940,60
|
|
20230719,124900,1371153670,12940,12940,12940,12940,0
|
|
20230719,124800,1371153670,12940,12940,12940,12940,242
|
|
20230719,124700,1368022190,12940,12940,12940,12940,20
|
|
20230719,124600,1367763390,12930,12930,12930,12930,0
|
|
20230719,124500,1367763390,12930,12930,12930,12930,0
|
|
20230719,124400,1367763390,12930,12930,12930,12930,7
|
|
20230719,124300,1367672880,12940,12940,12940,12940,121
|
|
20230719,124200,1366107140,12940,12940,12940,12940,0
|
|
20230719,124100,1366107140,12940,12940,12940,12940,100
|
|
20230719,124000,1364813140,12950,12940,12950,12940,31
|
|
20230719,123900,1364411700,12950,12950,12950,12950,0
|
|
20230719,123800,1364411700,12950,12950,12950,12950,169
|
|
20230719,123700,1362223150,12950,12930,12950,12930,347
|
|
20230719,123600,1357729820,12930,12930,12930,12930,369
|
|
20230719,123500,1352958650,12930,12930,12930,12930,0
|
|
20230719,123400,1352958650,12930,12930,12930,12930,159
|
|
20230719,123300,1350902780,12920,12920,12920,12920,0
|
|
20230719,123200,1350902780,12920,12920,12920,12920,0
|
|
20230719,123100,1350902780,12920,12940,12940,12920,163
|
|
20230719,123000,1348796630,12940,12930,12940,12930,234
|
|
20230719,122900,1345769680,12930,12930,12930,12930,0
|
|
20230719,122800,1345769680,12930,12930,12930,12930,0
|
|
20230719,122700,1345769680,12930,12930,12930,12930,0
|
|
20230719,122600,1345769680,12930,12930,12930,12930,0
|
|
20230719,122500,1345769680,12930,12930,12940,12930,334
|
|
20230719,122400,1341450210,12920,12910,12920,12910,689
|
|
20230719,122300,1332548400,12920,12920,12920,12920,86
|
|
20230719,122200,1331437280,12910,12910,12910,12910,0
|
|
20230719,122100,1331437280,12910,12910,12910,12910,10
|
|
20230719,122000,1331308180,12910,12910,12910,12910,0
|
|
20230719,121900,1331308180,12910,12920,12920,12910,205
|
|
20230719,121800,1328659630,12910,12910,12910,12910,695
|
|
20230719,121700,1319687180,12920,12940,12940,12920,1751
|
|
20230719,121600,1297056910,12930,12930,12930,12930,25
|
|
20230719,121500,1296733660,12940,12940,12940,12940,206
|
|
20230719,121400,1294068020,12930,12930,12930,12930,7
|
|
20230719,121300,1293977510,12940,12940,12940,12940,0
|
|
20230719,121200,1293977510,12940,12940,12940,12940,0
|
|
20230719,121100,1293977510,12940,12930,12940,12930,139
|
|
20230719,121000,1292179360,12930,12930,12930,12930,61
|
|
20230719,120900,1291390630,12930,12930,12930,12930,137
|
|
20230719,120800,1289619220,12930,12920,12930,12920,166
|
|
20230719,120700,1287473370,12920,12920,12920,12920,84
|
|
20230719,120600,1286388090,12920,12920,12920,12920,19
|
|
20230719,120500,1286142610,12920,12920,12920,12920,412
|
|
20230719,120400,1280819570,12920,12920,12920,12920,27
|
|
20230719,120300,1280470730,12930,12930,12930,12930,15
|
|
20230719,120200,1280276780,12930,12940,12940,12930,2
|
|
20230719,120100,1280250910,12940,12940,12940,12940,0
|
|
20230719,120000,1280250910,12940,12950,12950,12930,390
|
|
20230719,115900,1275203360,12950,12950,12950,12950,0
|
|
20230719,115800,1275203360,12950,12950,12950,12950,1
|
|
20230719,115700,1275190410,12950,12950,12950,12950,0
|
|
20230719,115600,1275190410,12950,12950,12950,12950,10
|
|
20230719,115500,1275060910,12930,12930,12930,12930,1
|
|
20230719,115400,1275047980,12930,12930,12930,12930,17
|
|
20230719,115300,1274828170,12950,12940,12950,12940,773
|
|
20230719,115200,1264820880,12920,12920,12920,12920,0
|
|
20230719,115100,1264820880,12920,12920,12920,12920,0
|
|
20230719,115000,1264820880,12920,12920,12920,12920,196
|
|
20230719,114900,1262288560,12930,12930,12930,12930,0
|
|
20230719,114800,1262288560,12930,12930,12930,12930,0
|
|
20230719,114700,1262288560,12930,12930,12930,12930,107
|
|
20230719,114600,1260905050,12940,12940,12940,12940,3
|
|
20230719,114500,1260866230,12930,12930,12930,12930,0
|
|
20230719,114400,1260866230,12930,12930,12930,12930,7
|
|
20230719,114300,1260775720,12940,12930,12940,12930,372
|
|
20230719,114200,1255964110,12930,12930,12930,12930,108
|
|
20230719,114100,1254567670,12930,12940,12940,12930,118
|
|
20230719,114000,1253041920,12930,12940,12940,12930,305
|
|
20230719,113900,1249097930,12950,12930,12950,12930,304
|
|
20230719,113800,1245164810,12940,12940,12940,12940,55
|
|
20230719,113700,1244453110,12940,12940,12940,12940,187
|
|
20230719,113600,1242033330,12940,12950,12950,12940,179
|
|
20230719,113500,1239717050,12950,12950,12950,12950,0
|
|
20230719,113400,1239717050,12950,12910,12950,12910,334
|
|
20230719,113300,1235395030,12920,12920,12920,12920,287
|
|
20230719,113200,1231686990,12920,12920,12920,12920,2
|
|
20230719,113100,1231661150,12910,12920,12920,12910,362
|
|
20230719,113000,1226984300,12910,12910,12910,12910,161
|
|
20230719,112900,1224905790,12910,12910,12910,12910,0
|
|
20230719,112800,1224905790,12910,12900,12910,12900,9
|
|
20230719,112700,1224789680,12910,12910,12910,12910,514
|
|
20230719,112600,1218153940,12920,12920,12920,12920,12
|
|
20230719,112500,1217998900,12920,12920,12920,12920,3
|
|
20230719,112400,1217960140,12920,12910,12920,12910,28
|
|
20230719,112300,1217598550,12910,12910,12910,12910,0
|
|
20230719,112200,1217598550,12910,12910,12910,12910,0
|
|
20230719,112100,1217598550,12910,12910,12910,12910,270
|
|
20230719,112000,1214112850,12910,12910,12910,12910,200
|
|
20230719,111900,1211530850,12900,12900,12900,12900,0
|
|
20230719,111800,1211530850,12900,12900,12900,12900,0
|
|
20230719,111700,1211530850,12900,12910,12910,12900,838
|
|
20230719,111600,1200713270,12910,12910,12910,12900,662
|
|
20230719,111500,1192168070,12910,12950,12950,12910,164
|
|
20230719,111400,1190048170,12950,12930,12950,12930,565
|
|
20230719,111300,1182732730,12940,12930,12940,12930,276
|
|
20230719,111200,1179163050,12930,12920,12930,12920,353
|
|
20230719,111100,1174600040,12920,12900,12920,12900,926
|
|
20230719,111000,1162647420,12900,12900,12900,12900,37
|
|
20230719,110900,1162170120,12900,12900,12900,12900,5
|
|
20230719,110800,1162105620,12900,12870,12900,12870,138
|
|
20230719,110700,1160329500,12870,12870,12870,12870,139
|
|
20230719,110600,1158540570,12870,12900,12900,12870,1791
|
|
20230719,110500,1135474640,12880,12900,12900,12880,1174
|
|
20230719,110400,1120332540,12890,12890,12900,12890,458
|
|
20230719,110300,1114428890,12900,12900,12900,12900,14
|
|
20230719,110200,1114248290,12900,12900,12900,12900,197
|
|
20230719,110100,1111706990,12900,12900,12900,12900,0
|
|
20230719,110000,1111706990,12900,12900,12910,12900,166
|
|
20230719,105900,1109565290,12900,12900,12900,12900,0
|
|
20230719,105800,1109565290,12900,12910,12910,12900,227
|
|
20230719,105700,1106636770,12910,12910,12910,12910,109
|
|
20230719,105600,1105229580,12920,12920,12920,12920,10
|
|
20230719,105500,1105100380,12920,12900,12920,12900,12
|
|
20230719,105400,1104945360,12920,12920,12920,12910,544
|
|
20230719,105300,1097920250,12930,12940,12940,12920,2590
|
|
20230719,105200,1064449930,12940,12940,12940,12940,164
|
|
20230719,105100,1062327770,12950,12950,12950,12950,3
|
|
20230719,105000,1062288920,12950,12950,12950,12950,15
|
|
20230719,104900,1062094670,12950,12950,12950,12950,70
|
|
20230719,104800,1061188170,12960,12960,12960,12960,10
|
|
20230719,104700,1061058570,12960,12970,12970,12960,569
|
|
20230719,104600,1053678750,12960,12960,12960,12960,0
|
|
20230719,104500,1053678750,12960,12960,12960,12960,163
|
|
20230719,104400,1051566270,12960,12980,12980,12960,1108
|
|
20230719,104300,1037204490,12980,12980,12980,12970,491
|
|
20230719,104200,1030832160,12970,12990,12990,12970,2253
|
|
20230719,104100,1001599610,12990,12990,12990,12990,74
|
|
20230719,104000,1000638350,13010,13000,13010,12990,351
|
|
20230719,103900,996076300,13000,13020,13040,13000,1243
|
|
20230719,103800,979899060,13020,12980,13030,12980,1605
|
|
20230719,103700,959034240,12990,12970,12990,12960,884
|
|
20230719,103600,947562200,12970,12940,12970,12930,899
|
|
20230719,103500,935922850,12930,12930,12940,12910,860
|
|
20230719,103400,924803170,12910,12910,12930,12910,336
|
|
20230719,103300,920464810,12910,12910,12920,12910,453
|
|
20230719,103200,914616190,12930,12930,12930,12930,2
|
|
20230719,103100,914590330,12920,12950,12950,12920,234
|
|
20230719,103000,911564750,12920,12940,12940,12920,95
|
|
20230719,102900,910336930,12960,12930,12960,12930,901
|
|
20230719,102800,898661510,12920,12920,12920,12920,211
|
|
20230719,102700,895935390,12910,12910,12910,12910,3
|
|
20230719,102600,895896660,12910,12900,12940,12900,1468
|
|
20230719,102500,876911770,12890,12890,12890,12890,0
|
|
20230719,102400,876911770,12890,12900,12900,12890,48
|
|
20230719,102300,876292640,12890,12900,12900,12880,874
|
|
20230719,102200,865035080,12900,12890,12900,12890,422
|
|
20230719,102100,859595490,12890,12890,12890,12890,8
|
|
20230719,102000,859492370,12890,12900,12900,12880,105
|
|
20230719,101900,858139930,12890,12910,12910,12890,85
|
|
20230719,101800,857044260,12910,12880,12910,12880,95
|
|
20230719,101700,855820630,12880,12880,12880,12870,2113
|
|
20230719,101600,828606880,12880,12900,12900,12880,460
|
|
20230719,101500,822673990,12910,12920,12920,12910,4
|
|
20230719,101400,822622340,12900,12900,12910,12900,666
|
|
20230719,101300,814026600,12900,12880,12900,12880,892
|
|
20230719,101200,802522690,12860,12860,12860,12860,1138
|
|
20230719,101100,787888010,12850,12860,12860,12850,1620
|
|
20230719,101000,767057810,12860,12860,12860,12860,0
|
|
20230719,100900,767057810,12860,12860,12860,12860,0
|
|
20230719,100800,767057810,12860,12860,12860,12860,200
|
|
20230719,100700,764485810,12860,12870,12870,12860,505
|
|
20230719,100600,757991400,12870,12850,12870,12850,484
|
|
20230719,100500,751766140,12850,12850,12850,12850,38
|
|
20230719,100400,751277840,12850,12870,12870,12850,850
|
|
20230719,100300,740350140,12860,12860,12860,12860,50
|
|
20230719,100200,739707140,12870,12880,12880,12870,1941
|
|
20230719,100100,714708370,12880,12890,12890,12880,254
|
|
20230719,100000,711436840,12890,12890,12890,12890,283
|
|
20230719,095900,707788970,12890,12890,12890,12890,0
|
|
20230719,095800,707788970,12890,12900,12900,12890,223
|
|
20230719,095700,704912770,12900,12910,12910,12900,670
|
|
20230719,095600,696264610,12920,12920,12920,12910,484
|
|
20230719,095500,690012880,12920,12910,12920,12910,709
|
|
20230719,095400,680853950,12910,12910,12910,12910,7
|
|
20230719,095300,680763580,12910,12930,12930,12910,215
|
|
20230719,095200,677985870,12920,12920,12920,12920,0
|
|
20230719,095100,677985870,12920,12920,12920,12920,209
|
|
20230719,095000,675285590,12910,12900,12910,12900,271
|
|
20230719,094900,671788950,12910,12920,12920,12910,112
|
|
20230719,094800,670342570,12930,12920,12940,12920,778
|
|
20230719,094700,660287250,12920,12920,12920,12920,40
|
|
20230719,094600,659770450,12920,12920,12920,12920,0
|
|
20230719,094500,659770450,12920,12930,12950,12920,1154
|
|
20230719,094400,644834010,12900,12900,12900,12900,0
|
|
20230719,094300,644834010,12900,12930,12930,12900,372
|
|
20230719,094200,640027730,12960,12960,12960,12960,77
|
|
20230719,094100,639029810,12960,12910,12960,12910,2368
|
|
20230719,094000,608406680,12900,12900,12900,12900,158
|
|
20230719,093900,606368480,12910,12920,12920,12910,215
|
|
20230719,093800,603592430,12920,12930,12930,12920,640
|
|
20230719,093700,595319240,12930,12940,12940,12930,39
|
|
20230719,093600,594814870,12940,12940,12940,12940,0
|
|
20230719,093500,594814870,12940,12970,12970,12940,609
|
|
20230719,093400,586919760,12970,13000,13000,12970,443
|
|
20230719,093300,581167490,13000,12990,13000,12990,203
|
|
20230719,093200,578529110,12990,12990,12990,12980,398
|
|
20230719,093100,573360290,12980,13000,13010,12980,1883
|
|
20230719,093000,548880910,12990,12990,12990,12950,3606
|
|
20230719,092900,502090370,12990,12950,12990,12940,737
|
|
20230719,092800,492535540,12950,12950,12950,12940,361
|
|
20230719,092700,487861890,12950,12950,12960,12940,1244
|
|
20230719,092600,471747950,12960,12960,12960,12950,820
|
|
20230719,092500,461126560,12940,12920,12950,12920,1747
|
|
20230719,092400,438542360,12920,12890,12970,12890,481
|
|
20230719,092300,432312340,12880,12830,12880,12830,3382
|
|
20230719,092200,388835410,12820,12820,12820,12810,584
|
|
20230719,092100,381353280,12830,12840,12840,12830,471
|
|
20230719,092000,375306190,12840,12820,12840,12820,3614
|
|
20230719,091900,328954650,12810,12810,12810,12810,1239
|
|
20230719,091800,313083060,12810,12810,12810,12810,86
|
|
20230719,091700,311981400,12810,12820,12830,12810,1649
|
|
20230719,091600,290845610,12810,12820,12820,12810,79
|
|
20230719,091500,289833520,12820,12810,12820,12800,2779
|
|
20230719,091400,254224130,12800,12810,12820,12800,171
|
|
20230719,091300,252034120,12810,12810,12810,12810,6
|
|
20230719,091200,251957260,12800,12830,12830,12800,1121
|
|
20230719,091100,237606410,12830,12810,12840,12810,1042
|
|
20230719,091000,224257320,12810,12800,12810,12800,524
|
|
20230719,090900,217549780,12800,12820,12830,12800,2697
|
|
20230719,090800,183015720,12830,12820,12830,12820,404
|
|
20230719,090700,177835720,12820,12830,12830,12810,4061
|
|
20230719,090600,125795630,12830,12850,12850,12830,751
|
|
20230719,090500,116155370,12850,12870,12870,12850,126
|
|
20230719,090400,114535040,12870,12860,12870,12830,443
|
|
20230719,090300,108843600,12850,12940,12950,12850,7219
|
|
20230719,090200,15838170,12950,12930,12980,12930,27
|
|
20230719,090100,15488780,12930,12990,12990,12920,229
|
|
20230719,090000,12518650,12990,13040,13040,12990,961
|