587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,184400,14527977160,11080,11080,11080,11080,16566
|
|
20230717,184300,14527977160,11080,11080,11080,11080,0
|
|
20230717,184200,14527977160,11080,11080,11080,11080,0
|
|
20230717,184100,14527977160,11080,11080,11080,11080,0
|
|
20230717,184000,14527977160,11080,11080,11080,11080,0
|
|
20230717,183900,14527977160,11080,11080,11080,11080,0
|
|
20230717,183800,14527977160,11080,11080,11080,11080,0
|
|
20230717,183700,14527977160,11080,11080,11080,11080,0
|
|
20230717,183600,14527977160,11080,11080,11080,11080,0
|
|
20230717,183500,14527977160,11080,11080,11080,11080,0
|
|
20230717,183400,14527977160,11080,11080,11080,11080,0
|
|
20230717,183300,14527977160,11080,11080,11080,11080,0
|
|
20230717,183200,14527977160,11080,11080,11080,11080,0
|
|
20230717,183100,14527977160,11080,11080,11080,11080,0
|
|
20230717,183000,14527977160,11080,11080,11080,11080,0
|
|
20230717,182900,14527977160,11080,11080,11080,11080,0
|
|
20230717,182800,14527977160,11080,11080,11080,11080,0
|
|
20230717,182700,14527977160,11080,11080,11080,11080,0
|
|
20230717,182600,14527977160,11080,11080,11080,11080,0
|
|
20230717,182500,14527977160,11080,11080,11080,11080,0
|
|
20230717,182400,14527977160,11080,11080,11080,11080,0
|
|
20230717,182300,14527977160,11080,11080,11080,11080,0
|
|
20230717,182200,14527977160,11080,11080,11080,11080,0
|
|
20230717,182100,14527977160,11080,11080,11080,11080,0
|
|
20230717,182000,14527977160,11080,11080,11080,11080,0
|
|
20230717,181900,14527977160,11080,11080,11080,11080,0
|
|
20230717,181800,14527977160,11080,11080,11080,11080,0
|
|
20230717,181700,14527977160,11080,11080,11080,11080,0
|
|
20230717,181600,14527977160,11080,11080,11080,11080,0
|
|
20230717,181500,14527977160,11080,11080,11080,11080,0
|
|
20230717,181400,14527977160,11080,11080,11080,11080,16566
|
|
20230717,181300,14527977160,11080,11080,11080,11080,0
|
|
20230717,181200,14527977160,11080,11080,11080,11080,0
|
|
20230717,181100,14527977160,11080,11080,11080,11080,0
|
|
20230717,181000,14527977160,11080,11080,11080,11080,0
|
|
20230717,180900,14527977160,11080,11080,11080,11080,0
|
|
20230717,180800,14527977160,11080,11080,11080,11080,0
|
|
20230717,180700,14527977160,11080,11080,11080,11080,0
|
|
20230717,180600,14527977160,11080,11080,11080,11080,0
|
|
20230717,180500,14527977160,11080,11080,11080,11080,0
|
|
20230717,180400,14527977160,11080,11080,11080,11080,0
|
|
20230717,180300,14527977160,11080,11080,11080,11080,0
|
|
20230717,180200,14527977160,11080,11080,11080,11080,0
|
|
20230717,180100,14527977160,11080,11080,11080,11080,0
|
|
20230717,180000,14527977160,11080,11080,11080,11080,0
|
|
20230717,175900,14527977160,11080,11080,11080,11080,0
|
|
20230717,175800,14527977160,11080,11080,11080,11080,0
|
|
20230717,175700,14527977160,11080,11080,11080,11080,0
|
|
20230717,175600,14527977160,11080,11080,11080,11080,0
|
|
20230717,175500,14527977160,11080,11080,11080,11080,0
|
|
20230717,175400,14527977160,11080,11080,11080,11080,0
|
|
20230717,175300,14527977160,11080,11080,11080,11080,0
|
|
20230717,175200,14527977160,11080,11080,11080,11080,0
|
|
20230717,175100,14527977160,11080,11080,11080,11080,0
|
|
20230717,175000,14527977160,11080,11080,11080,11080,0
|
|
20230717,174900,14527977160,11080,11080,11080,11080,0
|
|
20230717,174800,14527977160,11080,11080,11080,11080,0
|
|
20230717,174700,14527977160,11080,11080,11080,11080,0
|
|
20230717,174600,14527977160,11080,11080,11080,11080,0
|
|
20230717,174500,14527977160,11080,11080,11080,11080,0
|
|
20230717,174400,14527977160,11080,11080,11080,11080,16566
|
|
20230717,174300,14527977160,11080,11080,11080,11080,0
|
|
20230717,174200,14527977160,11080,11080,11080,11080,0
|
|
20230717,174100,14527977160,11080,11080,11080,11080,0
|
|
20230717,174000,14527977160,11080,11080,11080,11080,0
|
|
20230717,173900,14527977160,11080,11080,11080,11080,0
|
|
20230717,173800,14527977160,11080,11080,11080,11080,0
|
|
20230717,173700,14527977160,11080,11080,11080,11080,0
|
|
20230717,173600,14527977160,11080,11080,11080,11080,0
|
|
20230717,173500,14527977160,11080,11080,11080,11080,0
|
|
20230717,173400,14527977160,11080,11080,11080,11080,0
|
|
20230717,173300,14527977160,11080,11080,11080,11080,0
|
|
20230717,173200,14527977160,11080,11080,11080,11080,0
|
|
20230717,173100,14527977160,11080,11080,11080,11080,0
|
|
20230717,173000,14527977160,11080,11080,11080,11080,0
|
|
20230717,172900,14527977160,11080,11080,11080,11080,0
|
|
20230717,172800,14527977160,11080,11080,11080,11080,0
|
|
20230717,172700,14527977160,11080,11080,11080,11080,0
|
|
20230717,172600,14527977160,11080,11080,11080,11080,0
|
|
20230717,172500,14527977160,11080,11080,11080,11080,0
|
|
20230717,172400,14527977160,11080,11080,11080,11080,0
|
|
20230717,172300,14527977160,11080,11080,11080,11080,0
|
|
20230717,172200,14527977160,11080,11080,11080,11080,0
|
|
20230717,172100,14527977160,11080,11080,11080,11080,0
|
|
20230717,172000,14527977160,11080,11080,11080,11080,0
|
|
20230717,171900,14527977160,11080,11080,11080,11080,0
|
|
20230717,171800,14527977160,11080,11080,11080,11080,0
|
|
20230717,171700,14527977160,11080,11080,11080,11080,0
|
|
20230717,171600,14527977160,11080,11080,11080,11080,0
|
|
20230717,171500,14527977160,11080,11080,11080,11080,0
|
|
20230717,171400,14527977160,11080,11080,11080,11080,16566
|
|
20230717,171300,14527977160,11080,11080,11080,11080,0
|
|
20230717,171200,14527977160,11080,11080,11080,11080,0
|
|
20230717,171100,14527977160,11080,11080,11080,11080,0
|
|
20230717,171000,14527977160,11080,11080,11080,11080,0
|
|
20230717,170900,14527977160,11080,11080,11080,11080,0
|
|
20230717,170800,14527977160,11080,11080,11080,11080,0
|
|
20230717,170700,14527977160,11080,11080,11080,11080,0
|
|
20230717,170600,14527977160,11080,11080,11080,11080,0
|
|
20230717,170500,14527977160,11080,11080,11080,11080,0
|
|
20230717,170400,14527977160,11080,11080,11080,11080,0
|
|
20230717,170300,14527977160,11080,11080,11080,11080,0
|
|
20230717,170200,14527977160,11080,11080,11080,11080,0
|
|
20230717,170100,14527977160,11080,11080,11080,11080,0
|
|
20230717,170000,14527977160,11080,11080,11080,11080,0
|
|
20230717,165900,14527977160,11080,11080,11080,11080,0
|
|
20230717,165800,14527977160,11080,11080,11080,11080,0
|
|
20230717,165700,14527977160,11080,11080,11080,11080,0
|
|
20230717,165600,14527977160,11080,11080,11080,11080,0
|
|
20230717,165500,14527977160,11080,11080,11080,11080,0
|
|
20230717,165400,14527977160,11080,11080,11080,11080,0
|
|
20230717,165300,14527977160,11080,11080,11080,11080,0
|
|
20230717,165200,14527977160,11080,11080,11080,11080,0
|
|
20230717,165100,14527977160,11080,11080,11080,11080,0
|
|
20230717,165000,14527977160,11080,11080,11080,11080,0
|
|
20230717,164900,14527977160,11080,11080,11080,11080,0
|
|
20230717,164800,14527977160,11080,11080,11080,11080,0
|
|
20230717,164700,14527977160,11080,11080,11080,11080,0
|
|
20230717,164600,14527977160,11080,11080,11080,11080,0
|
|
20230717,164500,14527977160,11080,11080,11080,11080,0
|
|
20230717,164400,14527977160,11080,11080,11080,11080,16566
|
|
20230717,164300,14527977160,11080,11080,11080,11080,0
|
|
20230717,164200,14527977160,11080,11080,11080,11080,0
|
|
20230717,164100,14527977160,11080,11080,11080,11080,0
|
|
20230717,164000,14527977160,11080,11080,11080,11080,0
|
|
20230717,163900,14527977160,11080,11080,11080,11080,0
|
|
20230717,163800,14527977160,11080,11080,11080,11080,0
|
|
20230717,163700,14527977160,11080,11080,11080,11080,0
|
|
20230717,163600,14527977160,11080,11080,11080,11080,0
|
|
20230717,163500,14527977160,11080,11080,11080,11080,0
|
|
20230717,163400,14527977160,11080,11080,11080,11080,0
|
|
20230717,163300,14527977160,11080,11080,11080,11080,0
|
|
20230717,163200,14527977160,11080,11080,11080,11080,0
|
|
20230717,163100,14527977160,11080,11080,11080,11080,0
|
|
20230717,163000,14527977160,11080,11080,11080,11080,0
|
|
20230717,162900,14527977160,11080,11080,11080,11080,0
|
|
20230717,162800,14527977160,11080,11080,11080,11080,0
|
|
20230717,162700,14527977160,11080,11080,11080,11080,0
|
|
20230717,162600,14527977160,11080,11080,11080,11080,0
|
|
20230717,162500,14527977160,11080,11080,11080,11080,0
|
|
20230717,162400,14527977160,11080,11080,11080,11080,0
|
|
20230717,162300,14527977160,11080,11080,11080,11080,0
|
|
20230717,162200,14527977160,11080,11080,11080,11080,0
|
|
20230717,162100,14527977160,11080,11080,11080,11080,0
|
|
20230717,162000,14527977160,11080,11080,11080,11080,0
|
|
20230717,161900,14527977160,11080,11080,11080,11080,0
|
|
20230717,161800,14527977160,11080,11080,11080,11080,0
|
|
20230717,161700,14527977160,11080,11080,11080,11080,0
|
|
20230717,161600,14527977160,11080,11080,11080,11080,0
|
|
20230717,161500,14527977160,11080,11080,11080,11080,0
|
|
20230717,161400,14527977160,11080,11080,11080,11080,16566
|
|
20230717,161300,14527977160,11080,11080,11080,11080,0
|
|
20230717,161200,14527977160,11080,11080,11080,11080,0
|
|
20230717,161100,14527977160,11080,11080,11080,11080,0
|
|
20230717,161000,14527977160,11080,11080,11080,11080,0
|
|
20230717,160900,14527977160,11080,11080,11080,11080,0
|
|
20230717,160800,14527977160,11080,11080,11080,11080,0
|
|
20230717,160700,14527977160,11080,11080,11080,11080,0
|
|
20230717,160600,14527977160,11080,11080,11080,11080,0
|
|
20230717,160500,14527977160,11080,11080,11080,11080,0
|
|
20230717,160400,14527977160,11080,11080,11080,11080,0
|
|
20230717,160300,14527977160,11080,11080,11080,11080,0
|
|
20230717,160200,14527977160,11080,11080,11080,11080,0
|
|
20230717,160100,14527977160,11080,11080,11080,11080,0
|
|
20230717,160000,14527977160,11080,11080,11080,11080,0
|
|
20230717,155900,14527977160,11080,11080,11080,11080,0
|
|
20230717,155800,14527977160,11080,11080,11080,11080,0
|
|
20230717,155700,14527977160,11080,11080,11080,11080,0
|
|
20230717,155600,14527977160,11080,11080,11080,11080,0
|
|
20230717,155500,14527977160,11080,11080,11080,11080,0
|
|
20230717,155400,14527977160,11080,11080,11080,11080,0
|
|
20230717,155300,14527977160,11080,11080,11080,11080,0
|
|
20230717,155200,14527977160,11080,11080,11080,11080,0
|
|
20230717,155100,14527977160,11080,11080,11080,11080,0
|
|
20230717,155000,14527977160,11080,11080,11080,11080,0
|
|
20230717,154900,14527977160,11080,11080,11080,11080,0
|
|
20230717,154800,14527977160,11080,11080,11080,11080,0
|
|
20230717,154700,14527977160,11080,11080,11080,11080,0
|
|
20230717,154600,14527977160,11080,11080,11080,11080,0
|
|
20230717,154500,14527977160,11080,11080,11080,11080,0
|
|
20230717,154400,14527977160,11080,11080,11080,11080,16566
|
|
20230717,154300,14527977160,11080,11080,11080,11080,0
|
|
20230717,154200,14527977160,11080,11080,11080,11080,0
|
|
20230717,154100,14527977160,11080,11080,11080,11080,0
|
|
20230717,154000,14527977160,11080,11080,11080,11080,0
|
|
20230717,153900,14527977160,11080,11080,11080,11080,0
|
|
20230717,153800,14527977160,11080,11080,11080,11080,0
|
|
20230717,153700,14527977160,11080,11080,11080,11080,0
|
|
20230717,153600,14527977160,11080,11080,11080,11080,0
|
|
20230717,153500,14527977160,11080,11080,11080,11080,0
|
|
20230717,153400,14527977160,11080,11080,11080,11080,0
|
|
20230717,153300,14527977160,11080,11080,11080,11080,0
|
|
20230717,153200,14527977160,11080,11080,11080,11080,0
|
|
20230717,153100,14527977160,11080,11080,11080,11080,0
|
|
20230717,153000,14527977160,11080,11080,11080,11080,16566
|
|
20230717,152900,14344425880,11080,11080,11080,11080,0
|
|
20230717,152800,14344425880,11080,11080,11080,11080,0
|
|
20230717,152700,14344425880,11080,11080,11080,11080,0
|
|
20230717,152600,14344425880,11080,11080,11080,11080,0
|
|
20230717,152500,14344425880,11080,11080,11080,11080,0
|
|
20230717,152400,14344425880,11080,11080,11080,11080,0
|
|
20230717,152300,14344425880,11080,11080,11080,11080,0
|
|
20230717,152200,14344425880,11080,11080,11080,11080,0
|
|
20230717,152100,14344425880,11080,11080,11080,11080,0
|
|
20230717,152000,14344425880,11080,11080,11080,11080,0
|
|
20230717,151900,14344425880,11080,11090,11100,11070,3084
|
|
20230717,151800,14310252480,11060,11050,11080,11040,3926
|
|
20230717,151700,14266873650,11050,11060,11060,11040,6833
|
|
20230717,151600,14191385420,11060,11050,11060,11050,925
|
|
20230717,151500,14181159000,11060,11050,11060,11050,376
|
|
20230717,151400,14177001400,11050,11050,11060,11040,1348
|
|
20230717,151300,14162114850,11040,11040,11050,11040,1877
|
|
20230717,151200,14141380490,11040,11050,11050,11040,1790
|
|
20230717,151100,14121607680,11050,11050,11060,11030,1535
|
|
20230717,151000,14104658670,11050,11050,11060,11040,737
|
|
20230717,150900,14096520680,11050,11070,11070,11040,2383
|
|
20230717,150800,14070178930,11060,11060,11080,11060,2434
|
|
20230717,150700,14043243170,11060,11050,11060,11050,1924
|
|
20230717,150600,14021977770,11040,11060,11070,11040,1654
|
|
20230717,150500,14003712250,11060,11060,11070,11060,2216
|
|
20230717,150400,13979200260,11070,11060,11070,11060,551
|
|
20230717,150300,13973103850,11070,11070,11080,11060,1491
|
|
20230717,150200,13956598000,11070,11080,11080,11070,1179
|
|
20230717,150100,13943543210,11080,11070,11100,11070,2120
|
|
20230717,150000,13920054910,11070,11040,11070,11030,5724
|
|
20230717,145900,13856820310,11040,11030,11040,11030,1000
|
|
20230717,145800,13845789300,11030,11050,11050,11020,2703
|
|
20230717,145700,13815963720,11040,11020,11050,11010,666
|
|
20230717,145600,13808617410,11010,11060,11060,11010,4017
|
|
20230717,145500,13764301580,11060,11030,11060,11030,3041
|
|
20230717,145400,13730727400,11040,11040,11050,11040,2007
|
|
20230717,145300,13708570020,11040,11030,11040,11020,2326
|
|
20230717,145200,13682907280,11020,11040,11040,11010,4411
|
|
20230717,145100,13634287010,11040,11010,11040,11000,5056
|
|
20230717,145000,13578603910,11020,11070,11080,11010,19155
|
|
20230717,144900,13367306200,11080,11070,11090,11060,1840
|
|
20230717,144800,13346929250,11070,11070,11090,11060,3162
|
|
20230717,144700,13311911110,11070,11090,11100,11060,3275
|
|
20230717,144600,13275635780,11090,11080,11100,11020,13431
|
|
20230717,144500,13127120030,11080,11150,11150,11050,9624
|
|
20230717,144400,13020439960,11150,11190,11220,11080,13050
|
|
20230717,144300,12874873220,11190,11240,11260,11150,13445
|
|
20230717,144200,12724460040,11260,11280,11320,11250,8072
|
|
20230717,144100,12633442320,11290,11270,11320,11230,6084
|
|
20230717,144000,12564717370,11260,11280,11310,11230,13236
|
|
20230717,143900,12415688590,11290,11240,11360,11230,11157
|
|
20230717,143800,12289624360,11250,11440,11440,11220,26156
|
|
20230717,143700,11993490270,11440,11410,11510,11360,23416
|
|
20230717,143600,11725547020,11400,11460,11550,11400,62163
|
|
20230717,143500,11011757470,11480,11370,11480,11350,43410
|
|
20230717,143400,10516950150,11370,11200,11480,11180,84525
|
|
20230717,143300,9554267560,11200,11170,11270,11140,31764
|
|
20230717,143200,9197698630,11170,11030,11180,11030,27270
|
|
20230717,143100,8894694930,11040,11010,11040,11010,809
|
|
20230717,143000,8885768340,11020,11000,11020,11000,799
|
|
20230717,142900,8876971100,11000,10990,11000,10990,1030
|
|
20230717,142800,8865646220,10990,11000,11000,10990,268
|
|
20230717,142700,8862700880,10990,10980,10990,10980,569
|
|
20230717,142600,8856452030,10980,10990,10990,10980,1050
|
|
20230717,142500,8844919960,10980,11000,11000,10980,1568
|
|
20230717,142400,8827696030,10990,11000,11000,10990,1588
|
|
20230717,142300,8810237000,11000,11020,11020,11000,210
|
|
20230717,142200,8807925870,11010,11010,11010,11000,696
|
|
20230717,142100,8800266890,11000,11010,11010,11000,752
|
|
20230717,142000,8791993170,11010,11020,11030,11010,479
|
|
20230717,141900,8786714740,11030,11020,11030,11020,688
|
|
20230717,141800,8779132710,11020,11020,11020,11020,509
|
|
20230717,141700,8773523530,11030,11030,11030,11020,637
|
|
20230717,141600,8766503210,11030,11010,11030,11010,203
|
|
20230717,141500,8764267590,11020,11020,11020,11000,508
|
|
20230717,141400,8758675140,11010,11000,11030,11000,4441
|
|
20230717,141300,8709787730,11010,11010,11010,11000,239
|
|
20230717,141200,8707158700,11000,11000,11010,11000,2098
|
|
20230717,141100,8684080690,11000,11000,11000,10990,508
|
|
20230717,141000,8678494640,11000,10990,11000,10980,1329
|
|
20230717,140900,8663889330,10990,10990,10990,10980,346
|
|
20230717,140800,8660089420,10990,11000,11000,10980,299
|
|
20230717,140700,8656805220,10990,11000,11000,10990,536
|
|
20230717,140600,8650913110,11000,10980,11000,10970,3904
|
|
20230717,140500,8608038160,10970,10980,10980,10970,1354
|
|
20230717,140400,8593173140,10980,10980,10980,10980,4341
|
|
20230717,140300,8545508960,10980,10980,10990,10980,1191
|
|
20230717,140200,8532431370,10990,10980,10990,10980,172
|
|
20230717,140100,8530542340,10990,10980,10990,10980,465
|
|
20230717,140000,8525433810,10990,10990,10990,10980,512
|
|
20230717,135900,8519810420,10980,10970,10990,10970,1680
|
|
20230717,135800,8501372020,10970,10980,10980,10970,545
|
|
20230717,135700,8495393070,10970,10970,10980,10970,239
|
|
20230717,135600,8492770750,10970,10960,10980,10960,949
|
|
20230717,135500,8482364760,10960,10960,10960,10950,1317
|
|
20230717,135400,8467931620,10960,10960,10960,10950,337
|
|
20230717,135300,8464240600,10960,10960,10960,10950,505
|
|
20230717,135200,8458709920,10960,10970,10970,10960,496
|
|
20230717,135100,8453273750,10970,10950,10970,10950,1908
|
|
20230717,135000,8432371110,10950,10950,10950,10950,419
|
|
20230717,134900,8427783060,10950,10940,10950,10940,1060
|
|
20230717,134800,8416177140,10930,10950,10950,10930,1521
|
|
20230717,134700,8399542450,10960,10940,10960,10940,820
|
|
20230717,134600,8390570530,10930,10940,10940,10930,835
|
|
20230717,134500,8381443360,10930,10940,10950,10930,1504
|
|
20230717,134400,8364995680,10940,10950,10960,10940,1284
|
|
20230717,134300,8350938820,10940,10940,10940,10930,1031
|
|
20230717,134200,8339660750,10940,10940,10940,10940,359
|
|
20230717,134100,8335733290,10940,10950,10950,10930,1579
|
|
20230717,134000,8318463150,10950,10950,10950,10930,2537
|
|
20230717,133900,8290725560,10950,10960,10960,10940,4881
|
|
20230717,133800,8237288830,10960,10960,10980,10960,1838
|
|
20230717,133700,8217131180,10970,10970,10970,10970,23
|
|
20230717,133600,8216878870,10960,10980,10980,10960,6330
|
|
20230717,133500,8147437500,10980,10970,10980,10960,484
|
|
20230717,133400,8142127490,10960,10960,10970,10960,1369
|
|
20230717,133300,8127123180,10960,10960,10960,10960,186
|
|
20230717,133200,8125084620,10960,10970,10970,10960,554
|
|
20230717,133100,8119011640,10970,10970,10970,10960,451
|
|
20230717,133000,8114067600,10970,10990,10990,10970,1928
|
|
20230717,132900,8092900290,10990,10990,10990,10980,2517
|
|
20230717,132800,8065243950,10990,10970,10990,10970,223
|
|
20230717,132700,8062797120,10970,10980,10980,10970,1022
|
|
20230717,132600,8051581630,10980,10970,10990,10970,1646
|
|
20230717,132500,8033514450,10980,10970,10980,10960,2151
|
|
20230717,132400,8009908280,10970,10960,10980,10960,1226
|
|
20230717,132300,7996463870,10960,10970,10970,10960,2099
|
|
20230717,132200,7973448150,10970,10960,10970,10960,714
|
|
20230717,132100,7965620120,10960,10970,10970,10950,1875
|
|
20230717,132000,7945060920,10960,10970,10970,10950,2112
|
|
20230717,131900,7921911630,10970,10970,10980,10970,1097
|
|
20230717,131800,7909877410,10980,10960,10990,10960,1044
|
|
20230717,131700,7898418170,10970,10970,10970,10970,880
|
|
20230717,131600,7888764570,10980,10970,10980,10970,458
|
|
20230717,131500,7883739580,10970,10970,10970,10960,1084
|
|
20230717,131400,7871849540,10970,10980,10980,10970,541
|
|
20230717,131300,7865911630,10980,10970,10990,10970,806
|
|
20230717,131200,7857067240,10970,10980,10990,10970,1113
|
|
20230717,131100,7844847550,10990,10990,10990,10980,106
|
|
20230717,131000,7843683350,10990,11010,11010,10990,79
|
|
20230717,130900,7842814860,11000,10990,11000,10990,1006
|
|
20230717,130800,7831758190,10990,11010,11010,10990,653
|
|
20230717,130700,7824577880,11020,11030,11030,11020,237
|
|
20230717,130600,7821966100,11030,11020,11030,11020,204
|
|
20230717,130500,7819717890,11020,11000,11030,11000,9346
|
|
20230717,130400,7716816730,11000,11010,11010,11000,541
|
|
20230717,130300,7710865690,11000,11000,11010,11000,317
|
|
20230717,130200,7707378650,11000,11020,11020,11000,839
|
|
20230717,130100,7698145080,11020,11030,11030,11010,286
|
|
20230717,130000,7694994510,11030,11000,11040,11000,1462
|
|
20230717,125900,7678888840,11010,11000,11010,11000,55
|
|
20230717,125800,7678283340,11000,11010,11020,11000,1027
|
|
20230717,125700,7666980200,11020,11020,11020,11020,212
|
|
20230717,125600,7664643960,11020,11020,11030,11020,108
|
|
20230717,125500,7663453000,11020,11020,11030,11020,1137
|
|
20230717,125400,7650923250,11010,11010,11020,11010,159
|
|
20230717,125300,7649172650,11010,11030,11030,11010,295
|
|
20230717,125200,7645922400,11040,11030,11040,11030,171
|
|
20230717,125100,7644036220,11030,11020,11030,11020,1448
|
|
20230717,125000,7628073160,11020,11010,11020,11010,2201
|
|
20230717,124900,7603819110,11000,10990,11000,10980,1575
|
|
20230717,124800,7586497390,10990,11000,11000,10990,535
|
|
20230717,124700,7580617690,10990,11000,11000,10990,261
|
|
20230717,124600,7577749290,11000,10990,11000,10990,784
|
|
20230717,124500,7569133110,11000,11000,11010,11000,1087
|
|
20230717,124400,7557175080,11010,11000,11010,11000,630
|
|
20230717,124300,7550242330,11000,11000,11020,11000,1682
|
|
20230717,124200,7531738740,11020,11000,11020,11000,524
|
|
20230717,124100,7525972340,11020,11010,11020,11000,1601
|
|
20230717,124000,7508350750,11020,11020,11020,11020,290
|
|
20230717,123900,7505154950,11020,11000,11020,11000,1016
|
|
20230717,123800,7493968390,11010,11020,11020,11010,396
|
|
20230717,123700,7489608160,11010,11010,11010,11010,278
|
|
20230717,123600,7486547380,11020,11030,11030,11020,505
|
|
20230717,123500,7480980570,11030,11040,11050,11030,1324
|
|
20230717,123400,7466366510,11040,11030,11050,11030,782
|
|
20230717,123300,7457735380,11040,11040,11040,11040,80
|
|
20230717,123200,7456852180,11040,11030,11040,11030,1287
|
|
20230717,123100,7442649510,11030,11030,11040,11030,350
|
|
20230717,123000,7438788930,11030,11020,11040,11020,448
|
|
20230717,122900,7433848230,11020,11020,11030,11020,507
|
|
20230717,122800,7428261020,11030,11030,11030,11030,656
|
|
20230717,122700,7421025340,11030,11020,11030,11010,1227
|
|
20230717,122600,7407494300,11020,11020,11030,11010,697
|
|
20230717,122500,7399813060,11020,11010,11020,11010,418
|
|
20230717,122400,7395210300,11010,11030,11030,11010,637
|
|
20230717,122300,7388195590,11020,11030,11030,11020,240
|
|
20230717,122200,7385550690,11020,11030,11030,11020,584
|
|
20230717,122100,7379114990,11020,11030,11030,11020,347
|
|
20230717,122000,7375288910,11040,11020,11040,11020,473
|
|
20230717,121900,7370075800,11000,11010,11030,11000,3913
|
|
20230717,121800,7326957420,11020,11010,11020,11010,158
|
|
20230717,121700,7325217820,11020,11040,11040,11010,922
|
|
20230717,121600,7315061510,11030,11040,11040,11030,81
|
|
20230717,121500,7314167870,11040,11020,11040,11020,669
|
|
20230717,121400,7306794230,11020,11020,11050,11020,782
|
|
20230717,121300,7298167250,11040,11050,11050,11030,665
|
|
20230717,121200,7290825580,11050,11030,11050,11030,1347
|
|
20230717,121100,7275960330,11050,11020,11050,11010,1409
|
|
20230717,121000,7260430380,11010,11020,11020,11010,2417
|
|
20230717,120900,7233819040,11020,11030,11030,11020,17
|
|
20230717,120800,7233631680,11020,11030,11030,11020,444
|
|
20230717,120700,7228738760,11020,11040,11040,11020,1100
|
|
20230717,120600,7216611100,11030,11030,11040,11030,1489
|
|
20230717,120500,7200187420,11020,11040,11040,11020,666
|
|
20230717,120400,7192840130,11030,11040,11040,11030,195
|
|
20230717,120300,7190689270,11030,11030,11030,11010,1851
|
|
20230717,120200,7170286110,11030,11060,11060,11020,5566
|
|
20230717,120100,7108819800,11060,11050,11060,11050,640
|
|
20230717,120000,7101747780,11060,11050,11060,11040,961
|
|
20230717,115900,7091133850,11050,11060,11060,11050,813
|
|
20230717,115800,7082150170,11050,11060,11060,11040,626
|
|
20230717,115700,7075231220,11060,11050,11080,11050,4026
|
|
20230717,115600,7030704950,11050,11040,11050,11030,534
|
|
20230717,115500,7024810240,11050,11040,11050,11040,584
|
|
20230717,115400,7018360620,11040,11030,11040,11030,1874
|
|
20230717,115300,6997683290,11020,11040,11040,11020,219
|
|
20230717,115200,6995267800,11040,11040,11050,11040,1059
|
|
20230717,115100,6983576430,11040,11040,11050,11040,1103
|
|
20230717,115000,6971399290,11050,11040,11050,11040,477
|
|
20230717,114900,6966131010,11050,11050,11050,11040,1667
|
|
20230717,114800,6947711770,11050,11050,11070,11050,5265
|
|
20230717,114700,6889500890,11040,11030,11040,11020,804
|
|
20230717,114600,6880630190,11030,11010,11030,11010,4646
|
|
20230717,114500,6829429300,11010,10980,11010,10980,4846
|
|
20230717,114400,6776161270,10980,11000,11000,10980,536
|
|
20230717,114300,6770274790,11000,10990,11000,10990,599
|
|
20230717,114200,6763691760,10990,10980,11000,10970,704
|
|
20230717,114100,6755961130,10980,10990,10990,10980,1870
|
|
20230717,114000,6735414580,10990,10990,10990,10990,14
|
|
20230717,113900,6735260720,10990,11000,11000,10980,767
|
|
20230717,113800,6726830630,11010,11000,11020,11000,4631
|
|
20230717,113700,6675861800,11000,11000,11010,10990,560
|
|
20230717,113600,6669704020,11000,10990,11010,10990,1549
|
|
20230717,113500,6652667990,10990,11000,11000,10970,1113
|
|
20230717,113400,6640442780,10990,11000,11000,10970,2366
|
|
20230717,113300,6614432720,10980,10990,11000,10980,445
|
|
20230717,113200,6609542290,10980,10960,10980,10950,2220
|
|
20230717,113100,6585184790,10960,10920,10960,10920,3366
|
|
20230717,113000,6548332050,10930,10930,10940,10930,1214
|
|
20230717,112900,6535060580,10930,10940,10940,10930,536
|
|
20230717,112800,6529197910,10940,10940,10950,10940,1002
|
|
20230717,112700,6518235500,10950,10960,10960,10940,994
|
|
20230717,112600,6507350740,10950,10950,10960,10950,1873
|
|
20230717,112500,6486840400,10950,10960,10960,10950,2445
|
|
20230717,112400,6460062140,10960,10960,10960,10950,1822
|
|
20230717,112300,6440105390,10950,10960,10960,10950,537
|
|
20230717,112200,6434219950,10960,10960,10970,10960,1771
|
|
20230717,112100,6414809590,10960,10960,10970,10960,815
|
|
20230717,112000,6405876610,10960,10970,10980,10960,1097
|
|
20230717,111900,6393850440,10970,10970,10980,10970,527
|
|
20230717,111800,6388068190,10970,10970,10970,10960,1100
|
|
20230717,111700,6376002890,10960,10970,10980,10960,1074
|
|
20230717,111600,6364225930,10970,10980,10990,10970,4525
|
|
20230717,111500,6314575540,10970,10970,10980,10970,620
|
|
20230717,111400,6307773840,10970,10980,10990,10970,868
|
|
20230717,111300,6298244150,10970,10980,10990,10970,3227
|
|
20230717,111200,6262830930,10980,10980,10990,10980,501
|
|
20230717,111100,6257328950,10970,10980,10980,10970,629
|
|
20230717,111000,6250427000,10980,10980,10980,10980,921
|
|
20230717,110900,6240314420,10990,10990,10990,10980,1015
|
|
20230717,110800,6229162280,10990,10960,10990,10960,1058
|
|
20230717,110700,6217542590,10970,10980,10980,10960,776
|
|
20230717,110600,6209034100,10970,10980,10980,10970,1156
|
|
20230717,110500,6196344320,10980,10970,10980,10970,1031
|
|
20230717,110400,6185034090,10980,10970,10980,10970,294
|
|
20230717,110300,6181807880,10970,10980,10980,10970,944
|
|
20230717,110200,6171447070,10980,10980,10990,10980,425
|
|
20230717,110100,6166779610,10980,10980,11000,10980,1103
|
|
20230717,110000,6154665430,10980,11000,11000,10980,974
|
|
20230717,105900,6143967060,10990,10990,11000,10990,519
|
|
20230717,105800,6138263100,10990,11000,11000,10990,1767
|
|
20230717,105700,6118837390,11000,10980,11000,10980,3050
|
|
20230717,105600,6085298150,10980,10980,10980,10970,767
|
|
20230717,105500,6076880410,10980,10980,10980,10970,566
|
|
20230717,105400,6070669860,10980,10980,10980,10980,2619
|
|
20230717,105300,6041913240,10980,10990,10990,10980,827
|
|
20230717,105200,6032829510,10990,11000,11000,10990,915
|
|
20230717,105100,6022773650,10990,11000,11010,10990,4929
|
|
20230717,105000,5968534770,10990,10990,11010,10990,3830
|
|
20230717,104900,5926382860,10990,10990,11000,10990,877
|
|
20230717,104800,5916744620,10990,10960,10990,10950,1641
|
|
20230717,104700,5898732990,10960,10950,10970,10950,1895
|
|
20230717,104600,5877969150,10950,10960,10960,10950,589
|
|
20230717,104500,5871515210,10960,10940,10960,10940,919
|
|
20230717,104400,5861449580,10940,10940,10940,10930,1293
|
|
20230717,104300,5847311170,10940,10940,10940,10930,1147
|
|
20230717,104200,5834771900,10940,10930,10950,10920,1307
|
|
20230717,104100,5820484500,10930,10950,10950,10930,4878
|
|
20230717,104000,5767135050,10940,10950,10950,10940,964
|
|
20230717,103900,5756583640,10950,10950,10970,10950,502
|
|
20230717,103800,5751082810,10960,10970,10970,10950,821
|
|
20230717,103700,5742087410,10970,10950,10970,10950,1392
|
|
20230717,103600,5726838520,10950,10960,10960,10950,2127
|
|
20230717,103500,5703529440,10960,10960,10970,10960,890
|
|
20230717,103400,5693773510,10960,10970,10970,10950,1479
|
|
20230717,103300,5677568850,10960,10960,10970,10950,606
|
|
20230717,103200,5670929950,10960,10960,10970,10950,1322
|
|
20230717,103100,5656449100,10960,11000,11000,10950,1075
|
|
20230717,103000,5644650710,10980,11030,11030,10980,6308
|
|
20230717,102900,5575267810,11010,11000,11030,10990,7483
|
|
20230717,102800,5492906540,10990,10980,10990,10960,1718
|
|
20230717,102700,5474042920,10970,10990,11000,10970,1789
|
|
20230717,102600,5454390980,10990,10980,10990,10980,921
|
|
20230717,102500,5444275710,10990,10980,10990,10970,993
|
|
20230717,102400,5433376490,10970,10960,10980,10950,1405
|
|
20230717,102300,5417967390,10980,10960,10980,10960,651
|
|
20230717,102200,5410829190,10960,10970,10970,10940,1599
|
|
20230717,102100,5393314990,10970,10990,10990,10970,686
|
|
20230717,102000,5385786920,10990,10980,10990,10960,1452
|
|
20230717,101900,5369843410,10990,10920,10990,10920,7092
|
|
20230717,101800,5292175340,10930,10930,10930,10920,1965
|
|
20230717,101700,5270709130,10940,10940,10940,10930,1163
|
|
20230717,101600,5257991920,10940,10950,10950,10940,2831
|
|
20230717,101500,5227016650,10950,10970,10970,10950,3175
|
|
20230717,101400,5192215770,10970,10970,10980,10970,1519
|
|
20230717,101300,5175550340,10980,10990,10990,10980,3050
|
|
20230717,101200,5142059410,10990,10990,11000,10990,4055
|
|
20230717,101100,5097491960,10980,10980,10990,10970,5655
|
|
20230717,101000,5035393640,10990,10970,10990,10960,4832
|
|
20230717,100900,4982372090,10970,10960,10970,10950,2516
|
|
20230717,100800,4954809730,10950,10920,10950,10920,4419
|
|
20230717,100700,4906517560,10930,10930,10930,10920,632
|
|
20230717,100600,4899614790,10930,10930,10930,10920,1838
|
|
20230717,100500,4879543270,10930,10920,10950,10920,593
|
|
20230717,100400,4873067410,10920,10910,10950,10900,1672
|
|
20230717,100300,4854810230,10900,10950,10950,10900,9728
|
|
20230717,100200,4748520410,10960,10930,10990,10920,9886
|
|
20230717,100100,4640193930,10920,10910,10920,10900,1411
|
|
20230717,100000,4624800450,10910,10860,10930,10860,5928
|
|
20230717,095900,4560182090,10850,10860,10880,10790,13090
|
|
20230717,095800,4418580990,10850,10830,10850,10820,6095
|
|
20230717,095700,4352527750,10830,10850,10860,10800,13305
|
|
20230717,095600,4208599350,10850,10890,10890,10850,7094
|
|
20230717,095500,4131510660,10890,10870,10890,10860,2429
|
|
20230717,095400,4105095240,10880,10900,10900,10850,8833
|
|
20230717,095300,4009010260,10900,10880,10910,10880,4810
|
|
20230717,095200,3956644220,10880,10920,10920,10860,12291
|
|
20230717,095100,3822696730,10930,10980,10980,10920,28497
|
|
20230717,095000,3510701400,10980,11010,11010,10980,3110
|
|
20230717,094900,3476553200,11020,10980,11030,10970,6555
|
|
20230717,094800,3404504210,10980,11000,11000,10980,2214
|
|
20230717,094700,3380180280,10990,10970,10990,10970,2997
|
|
20230717,094600,3347282270,10980,11020,11020,10980,16580
|
|
20230717,094500,3164971330,11010,11020,11020,11010,982
|
|
20230717,094400,3154157540,11020,11030,11030,11010,6458
|
|
20230717,094300,3083030080,11030,11020,11030,11010,1263
|
|
20230717,094200,3069110640,11010,11010,11030,11000,3995
|
|
20230717,094100,3025111720,11010,11030,11030,11010,1802
|
|
20230717,094000,3005264150,11040,11060,11060,11040,698
|
|
20230717,093900,2997551980,11060,11070,11070,11060,915
|
|
20230717,093800,2987431950,11070,11050,11080,11050,1602
|
|
20230717,093700,2969720180,11040,11000,11050,11000,2318
|
|
20230717,093600,2944148140,11000,11020,11020,11000,1659
|
|
20230717,093500,2925872220,11020,11010,11030,11010,3573
|
|
20230717,093400,2886519980,11000,10990,11000,10980,5850
|
|
20230717,093300,2822237620,10990,10990,11000,10980,1780
|
|
20230717,093200,2802677660,10980,10970,10990,10960,1472
|
|
20230717,093100,2786519540,10970,10970,10990,10950,9387
|
|
20230717,093000,2683669110,10990,10990,11000,10970,5997
|
|
20230717,092900,2617817440,10990,11030,11030,10990,14126
|
|
20230717,092800,2462400130,11030,11050,11050,11020,12389
|
|
20230717,092700,2325575930,11060,11100,11110,11060,3242
|
|
20230717,092600,2289618880,11100,11080,11110,11080,2242
|
|
20230717,092500,2264727810,11100,11090,11100,11070,4616
|
|
20230717,092400,2213573250,11100,11070,11100,11070,878
|
|
20230717,092300,2203841670,11100,11120,11130,11080,7345
|
|
20230717,092200,2122222670,11110,11110,11120,11090,2225
|
|
20230717,092100,2097510420,11110,11130,11140,11100,3146
|
|
20230717,092000,2062565380,11130,11040,11150,11040,12802
|
|
20230717,091900,1920368680,11040,11050,11060,11020,3152
|
|
20230717,091800,1885576470,11050,11040,11050,11000,5826
|
|
20230717,091700,1821361830,11040,11030,11040,11020,4177
|
|
20230717,091600,1775268750,11050,11060,11060,11040,2194
|
|
20230717,091500,1751012400,11060,11070,11070,11050,3632
|
|
20230717,091400,1710847830,11070,11100,11100,11060,1652
|
|
20230717,091300,1692539740,11100,10990,11100,10970,9881
|
|
20230717,091200,1583769960,10990,11000,11000,10980,8858
|
|
20230717,091100,1486397590,11000,11040,11040,10990,4787
|
|
20230717,091000,1433699610,11040,11100,11100,11030,7563
|
|
20230717,090900,1350132290,11100,11170,11180,11080,5025
|
|
20230717,090800,1294289110,11170,11120,11190,11110,2813
|
|
20230717,090700,1262873240,11110,11090,11130,11090,6211
|
|
20230717,090600,1193954920,11090,11080,11090,11060,3139
|
|
20230717,090500,1159185790,11070,11070,11090,11060,5768
|
|
20230717,090400,1095307470,11070,11000,11100,11000,3792
|
|
20230717,090300,1053366430,11040,10980,11040,10980,5282
|
|
20230717,090200,995263180,10980,11060,11070,10940,37361
|
|
20230717,090100,585526950,11030,11100,11140,11030,22283
|
|
20230717,090000,338507840,11110,11180,11230,11100,29222
|