588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,184500,8445442260,10910,10910,10910,10910,7495
|
|
20230719,184400,8445442260,10910,10910,10910,10910,0
|
|
20230719,184300,8445442260,10910,10910,10910,10910,0
|
|
20230719,184200,8445442260,10910,10910,10910,10910,0
|
|
20230719,184100,8445442260,10910,10910,10910,10910,0
|
|
20230719,184000,8445442260,10910,10910,10910,10910,0
|
|
20230719,183900,8445442260,10910,10910,10910,10910,0
|
|
20230719,183800,8445442260,10910,10910,10910,10910,0
|
|
20230719,183700,8445442260,10910,10910,10910,10910,0
|
|
20230719,183600,8445442260,10910,10910,10910,10910,0
|
|
20230719,183500,8445442260,10910,10910,10910,10910,0
|
|
20230719,183400,8445442260,10910,10910,10910,10910,0
|
|
20230719,183300,8445442260,10910,10910,10910,10910,0
|
|
20230719,183200,8445442260,10910,10910,10910,10910,0
|
|
20230719,183100,8445442260,10910,10910,10910,10910,0
|
|
20230719,183000,8445442260,10910,10910,10910,10910,0
|
|
20230719,182900,8445442260,10910,10910,10910,10910,0
|
|
20230719,182800,8445442260,10910,10910,10910,10910,0
|
|
20230719,182700,8445442260,10910,10910,10910,10910,0
|
|
20230719,182600,8445442260,10910,10910,10910,10910,0
|
|
20230719,182500,8445442260,10910,10910,10910,10910,0
|
|
20230719,182400,8445442260,10910,10910,10910,10910,0
|
|
20230719,182300,8445442260,10910,10910,10910,10910,0
|
|
20230719,182200,8445442260,10910,10910,10910,10910,0
|
|
20230719,182100,8445442260,10910,10910,10910,10910,0
|
|
20230719,182000,8445442260,10910,10910,10910,10910,0
|
|
20230719,181900,8445442260,10910,10910,10910,10910,0
|
|
20230719,181800,8445442260,10910,10910,10910,10910,0
|
|
20230719,181700,8445442260,10910,10910,10910,10910,0
|
|
20230719,181600,8445442260,10910,10910,10910,10910,0
|
|
20230719,181500,8445442260,10910,10910,10910,10910,7495
|
|
20230719,181400,8445442260,10910,10910,10910,10910,0
|
|
20230719,181300,8445442260,10910,10910,10910,10910,0
|
|
20230719,181200,8445442260,10910,10910,10910,10910,0
|
|
20230719,181100,8445442260,10910,10910,10910,10910,0
|
|
20230719,181000,8445442260,10910,10910,10910,10910,0
|
|
20230719,180900,8445442260,10910,10910,10910,10910,0
|
|
20230719,180800,8445442260,10910,10910,10910,10910,0
|
|
20230719,180700,8445442260,10910,10910,10910,10910,0
|
|
20230719,180600,8445442260,10910,10910,10910,10910,0
|
|
20230719,180500,8445442260,10910,10910,10910,10910,0
|
|
20230719,180400,8445442260,10910,10910,10910,10910,0
|
|
20230719,180300,8445442260,10910,10910,10910,10910,0
|
|
20230719,180200,8445442260,10910,10910,10910,10910,0
|
|
20230719,180100,8445442260,10910,10910,10910,10910,0
|
|
20230719,180000,8445442260,10910,10910,10910,10910,0
|
|
20230719,175900,8445442260,10910,10910,10910,10910,0
|
|
20230719,175800,8445442260,10910,10910,10910,10910,0
|
|
20230719,175700,8445442260,10910,10910,10910,10910,0
|
|
20230719,175600,8445442260,10910,10910,10910,10910,0
|
|
20230719,175500,8445442260,10910,10910,10910,10910,0
|
|
20230719,175400,8445442260,10910,10910,10910,10910,0
|
|
20230719,175300,8445442260,10910,10910,10910,10910,0
|
|
20230719,175200,8445442260,10910,10910,10910,10910,0
|
|
20230719,175100,8445442260,10910,10910,10910,10910,0
|
|
20230719,175000,8445442260,10910,10910,10910,10910,0
|
|
20230719,174900,8445442260,10910,10910,10910,10910,0
|
|
20230719,174800,8445442260,10910,10910,10910,10910,0
|
|
20230719,174700,8445442260,10910,10910,10910,10910,0
|
|
20230719,174600,8445442260,10910,10910,10910,10910,0
|
|
20230719,174500,8445442260,10910,10910,10910,10910,7495
|
|
20230719,174400,8445442260,10910,10910,10910,10910,0
|
|
20230719,174300,8445442260,10910,10910,10910,10910,0
|
|
20230719,174200,8445442260,10910,10910,10910,10910,0
|
|
20230719,174100,8445442260,10910,10910,10910,10910,0
|
|
20230719,174000,8445442260,10910,10910,10910,10910,0
|
|
20230719,173900,8445442260,10910,10910,10910,10910,0
|
|
20230719,173800,8445442260,10910,10910,10910,10910,0
|
|
20230719,173700,8445442260,10910,10910,10910,10910,0
|
|
20230719,173600,8445442260,10910,10910,10910,10910,0
|
|
20230719,173500,8445442260,10910,10910,10910,10910,0
|
|
20230719,173400,8445442260,10910,10910,10910,10910,0
|
|
20230719,173300,8445442260,10910,10910,10910,10910,0
|
|
20230719,173200,8445442260,10910,10910,10910,10910,0
|
|
20230719,173100,8445442260,10910,10910,10910,10910,0
|
|
20230719,173000,8445442260,10910,10910,10910,10910,0
|
|
20230719,172900,8445442260,10910,10910,10910,10910,0
|
|
20230719,172800,8445442260,10910,10910,10910,10910,0
|
|
20230719,172700,8445442260,10910,10910,10910,10910,0
|
|
20230719,172600,8445442260,10910,10910,10910,10910,0
|
|
20230719,172500,8445442260,10910,10910,10910,10910,0
|
|
20230719,172400,8445442260,10910,10910,10910,10910,0
|
|
20230719,172300,8445442260,10910,10910,10910,10910,0
|
|
20230719,172200,8445442260,10910,10910,10910,10910,0
|
|
20230719,172100,8445442260,10910,10910,10910,10910,0
|
|
20230719,172000,8445442260,10910,10910,10910,10910,0
|
|
20230719,171900,8445442260,10910,10910,10910,10910,0
|
|
20230719,171800,8445442260,10910,10910,10910,10910,0
|
|
20230719,171700,8445442260,10910,10910,10910,10910,0
|
|
20230719,171600,8445442260,10910,10910,10910,10910,0
|
|
20230719,171500,8445442260,10910,10910,10910,10910,7495
|
|
20230719,171400,8445442260,10910,10910,10910,10910,0
|
|
20230719,171300,8445442260,10910,10910,10910,10910,0
|
|
20230719,171200,8445442260,10910,10910,10910,10910,0
|
|
20230719,171100,8445442260,10910,10910,10910,10910,0
|
|
20230719,171000,8445442260,10910,10910,10910,10910,0
|
|
20230719,170900,8445442260,10910,10910,10910,10910,0
|
|
20230719,170800,8445442260,10910,10910,10910,10910,0
|
|
20230719,170700,8445442260,10910,10910,10910,10910,0
|
|
20230719,170600,8445442260,10910,10910,10910,10910,0
|
|
20230719,170500,8445442260,10910,10910,10910,10910,0
|
|
20230719,170400,8445442260,10910,10910,10910,10910,0
|
|
20230719,170300,8445442260,10910,10910,10910,10910,0
|
|
20230719,170200,8445442260,10910,10910,10910,10910,0
|
|
20230719,170100,8445442260,10910,10910,10910,10910,0
|
|
20230719,170000,8445442260,10910,10910,10910,10910,0
|
|
20230719,165900,8445442260,10910,10910,10910,10910,0
|
|
20230719,165800,8445442260,10910,10910,10910,10910,0
|
|
20230719,165700,8445442260,10910,10910,10910,10910,0
|
|
20230719,165600,8445442260,10910,10910,10910,10910,0
|
|
20230719,165500,8445442260,10910,10910,10910,10910,0
|
|
20230719,165400,8445442260,10910,10910,10910,10910,0
|
|
20230719,165300,8445442260,10910,10910,10910,10910,0
|
|
20230719,165200,8445442260,10910,10910,10910,10910,0
|
|
20230719,165100,8445442260,10910,10910,10910,10910,0
|
|
20230719,165000,8445442260,10910,10910,10910,10910,0
|
|
20230719,164900,8445442260,10910,10910,10910,10910,0
|
|
20230719,164800,8445442260,10910,10910,10910,10910,0
|
|
20230719,164700,8445442260,10910,10910,10910,10910,0
|
|
20230719,164600,8445442260,10910,10910,10910,10910,0
|
|
20230719,164500,8445442260,10910,10910,10910,10910,7495
|
|
20230719,164400,8445442260,10910,10910,10910,10910,0
|
|
20230719,164300,8445442260,10910,10910,10910,10910,0
|
|
20230719,164200,8445442260,10910,10910,10910,10910,0
|
|
20230719,164100,8445442260,10910,10910,10910,10910,0
|
|
20230719,164000,8445442260,10910,10910,10910,10910,0
|
|
20230719,163900,8445442260,10910,10910,10910,10910,0
|
|
20230719,163800,8445442260,10910,10910,10910,10910,0
|
|
20230719,163700,8445442260,10910,10910,10910,10910,0
|
|
20230719,163600,8445442260,10910,10910,10910,10910,0
|
|
20230719,163500,8445442260,10910,10910,10910,10910,0
|
|
20230719,163400,8445442260,10910,10910,10910,10910,0
|
|
20230719,163300,8445442260,10910,10910,10910,10910,0
|
|
20230719,163200,8445442260,10910,10910,10910,10910,0
|
|
20230719,163100,8445442260,10910,10910,10910,10910,0
|
|
20230719,163000,8445442260,10910,10910,10910,10910,0
|
|
20230719,162900,8445442260,10910,10910,10910,10910,0
|
|
20230719,162800,8445442260,10910,10910,10910,10910,0
|
|
20230719,162700,8445442260,10910,10910,10910,10910,0
|
|
20230719,162600,8445442260,10910,10910,10910,10910,0
|
|
20230719,162500,8445442260,10910,10910,10910,10910,0
|
|
20230719,162400,8445442260,10910,10910,10910,10910,0
|
|
20230719,162300,8445442260,10910,10910,10910,10910,0
|
|
20230719,162200,8445442260,10910,10910,10910,10910,0
|
|
20230719,162100,8445442260,10910,10910,10910,10910,0
|
|
20230719,162000,8445442260,10910,10910,10910,10910,0
|
|
20230719,161900,8445442260,10910,10910,10910,10910,0
|
|
20230719,161800,8445442260,10910,10910,10910,10910,0
|
|
20230719,161700,8445442260,10910,10910,10910,10910,0
|
|
20230719,161600,8445442260,10910,10910,10910,10910,0
|
|
20230719,161500,8445442260,10910,10910,10910,10910,7495
|
|
20230719,161400,8445442260,10910,10910,10910,10910,0
|
|
20230719,161300,8445442260,10910,10910,10910,10910,0
|
|
20230719,161200,8445442260,10910,10910,10910,10910,0
|
|
20230719,161100,8445442260,10910,10910,10910,10910,0
|
|
20230719,161000,8445442260,10910,10910,10910,10910,0
|
|
20230719,160900,8445442260,10910,10910,10910,10910,0
|
|
20230719,160800,8445442260,10910,10910,10910,10910,0
|
|
20230719,160700,8445442260,10910,10910,10910,10910,0
|
|
20230719,160600,8445442260,10910,10910,10910,10910,0
|
|
20230719,160500,8445442260,10910,10910,10910,10910,0
|
|
20230719,160400,8445442260,10910,10910,10910,10910,0
|
|
20230719,160300,8445442260,10910,10910,10910,10910,0
|
|
20230719,160200,8445442260,10910,10910,10910,10910,0
|
|
20230719,160100,8445442260,10910,10910,10910,10910,0
|
|
20230719,160000,8445442260,10910,10910,10910,10910,0
|
|
20230719,155900,8445442260,10910,10910,10910,10910,0
|
|
20230719,155800,8445442260,10910,10910,10910,10910,0
|
|
20230719,155700,8445442260,10910,10910,10910,10910,0
|
|
20230719,155600,8445442260,10910,10910,10910,10910,0
|
|
20230719,155500,8445442260,10910,10910,10910,10910,0
|
|
20230719,155400,8445442260,10910,10910,10910,10910,0
|
|
20230719,155300,8445442260,10910,10910,10910,10910,0
|
|
20230719,155200,8445442260,10910,10910,10910,10910,0
|
|
20230719,155100,8445442260,10910,10910,10910,10910,0
|
|
20230719,155000,8445442260,10910,10910,10910,10910,0
|
|
20230719,154900,8445442260,10910,10910,10910,10910,0
|
|
20230719,154800,8445442260,10910,10910,10910,10910,0
|
|
20230719,154700,8445442260,10910,10910,10910,10910,0
|
|
20230719,154600,8445442260,10910,10910,10910,10910,0
|
|
20230719,154500,8445442260,10910,10910,10910,10910,7495
|
|
20230719,154400,8445442260,10910,10910,10910,10910,0
|
|
20230719,154300,8445442260,10910,10910,10910,10910,0
|
|
20230719,154200,8445442260,10910,10910,10910,10910,0
|
|
20230719,154100,8445442260,10910,10910,10910,10910,0
|
|
20230719,154000,8445442260,10910,10910,10910,10910,0
|
|
20230719,153900,8445442260,10910,10910,10910,10910,0
|
|
20230719,153800,8445442260,10910,10910,10910,10910,0
|
|
20230719,153700,8445442260,10910,10910,10910,10910,0
|
|
20230719,153600,8445442260,10910,10910,10910,10910,0
|
|
20230719,153500,8445442260,10910,10910,10910,10910,0
|
|
20230719,153400,8445442260,10910,10910,10910,10910,0
|
|
20230719,153300,8445442260,10910,10910,10910,10910,0
|
|
20230719,153200,8445442260,10910,10910,10910,10910,0
|
|
20230719,153100,8445442260,10910,10910,10910,10910,0
|
|
20230719,153000,8445442260,10910,10910,10910,10910,7495
|
|
20230719,152900,8363671810,10970,10970,10970,10970,0
|
|
20230719,152800,8363671810,10970,10970,10970,10970,0
|
|
20230719,152700,8363671810,10970,10970,10970,10970,0
|
|
20230719,152600,8363671810,10970,10970,10970,10970,0
|
|
20230719,152500,8363671810,10970,10970,10970,10970,0
|
|
20230719,152400,8363671810,10970,10970,10970,10970,0
|
|
20230719,152300,8363671810,10970,10970,10970,10970,0
|
|
20230719,152200,8363671810,10970,10970,10970,10970,0
|
|
20230719,152100,8363671810,10970,10970,10970,10970,0
|
|
20230719,152000,8363671810,10970,10970,10970,10970,0
|
|
20230719,151900,8363671810,10970,10950,10970,10950,492
|
|
20230719,151800,8358276930,10950,10960,10970,10950,1382
|
|
20230719,151700,8343137600,10960,10980,10980,10950,968
|
|
20230719,151600,8332522190,10980,10990,10990,10980,1532
|
|
20230719,151500,8315697130,11000,11010,11010,10940,2032
|
|
20230719,151400,8293357890,11010,10920,11010,10920,6160
|
|
20230719,151300,8225822010,10920,10950,10950,10920,2339
|
|
20230719,151200,8200252700,10950,10950,10950,10930,123
|
|
20230719,151100,8198906710,10960,10930,10960,10930,1178
|
|
20230719,151000,8186013140,10940,10940,10940,10930,1221
|
|
20230719,150900,8172659500,10960,10950,10960,10950,748
|
|
20230719,150800,8164466250,10950,10940,10950,10940,528
|
|
20230719,150700,8158688410,10940,10900,10940,10900,4349
|
|
20230719,150600,8111199020,10910,10900,10910,10890,230
|
|
20230719,150500,8108692140,10900,10900,10900,10900,297
|
|
20230719,150400,8105454840,10910,10890,10920,10890,473
|
|
20230719,150300,8100295640,10890,10900,10900,10890,1815
|
|
20230719,150200,8080518590,10900,10890,10900,10890,1109
|
|
20230719,150100,8068431090,10900,10890,10900,10890,1931
|
|
20230719,150000,8047400690,10900,10890,10900,10890,152
|
|
20230719,145900,8045745310,10890,10900,10900,10890,738
|
|
20230719,145800,8037703550,10890,10880,10890,10880,172
|
|
20230719,145700,8035830610,10880,10890,10890,10880,600
|
|
20230719,145600,8029298670,10890,10890,10890,10890,630
|
|
20230719,145500,8022437970,10890,10890,10900,10890,621
|
|
20230719,145400,8015675090,10900,10890,10900,10890,100
|
|
20230719,145300,8014585590,10890,10900,10900,10890,3
|
|
20230719,145200,8014552900,10900,10900,10900,10900,23
|
|
20230719,145100,8014302200,10890,10900,10900,10890,765
|
|
20230719,145000,8005969010,10910,10900,10910,10900,75
|
|
20230719,144900,8005150940,10890,10920,10920,10890,1087
|
|
20230719,144800,7993300200,10920,10890,10920,10890,988
|
|
20230719,144700,7982535040,10890,10900,10920,10890,1200
|
|
20230719,144600,7969444140,10900,10890,10900,10890,80
|
|
20230719,144500,7968572700,10890,10900,10900,10890,524
|
|
20230719,144400,7962865980,10890,10890,10890,10880,429
|
|
20230719,144300,7958196370,10890,10890,10890,10870,1182
|
|
20230719,144200,7945347970,10870,10870,10870,10870,538
|
|
20230719,144100,7939499910,10870,10870,10880,10870,530
|
|
20230719,144000,7933737690,10870,10870,10880,10870,1771
|
|
20230719,143900,7914485050,10880,10890,10890,10870,854
|
|
20230719,143800,7905193350,10880,10890,10890,10880,499
|
|
20230719,143700,7899761340,10900,10900,10920,10880,4802
|
|
20230719,143600,7847454160,10900,10900,10910,10900,980
|
|
20230719,143500,7836772150,10890,10890,10890,10890,1492
|
|
20230719,143400,7820524270,10890,10880,10890,10880,115
|
|
20230719,143300,7819272920,10890,10880,10890,10880,619
|
|
20230719,143200,7812534040,10880,10870,10880,10870,383
|
|
20230719,143100,7808367710,10870,10870,10880,10870,1595
|
|
20230719,143000,7791030020,10880,10880,10890,10880,2555
|
|
20230719,142900,7763231610,10880,10920,10920,10880,1533
|
|
20230719,142800,7746547970,10920,10900,10920,10890,3673
|
|
20230719,142700,7706503730,10890,10940,10940,10890,6674
|
|
20230719,142600,7633712010,10920,10920,10940,10920,1001
|
|
20230719,142500,7622778090,10920,10930,10930,10920,847
|
|
20230719,142400,7613527950,10920,10930,10930,10920,260
|
|
20230719,142300,7610688000,10930,10920,10930,10910,655
|
|
20230719,142200,7603533510,10920,10910,10920,10900,494
|
|
20230719,142100,7598143020,10910,10950,10950,10900,9274
|
|
20230719,142000,7496912640,10930,10950,10960,10930,2528
|
|
20230719,141900,7469240110,10960,11010,11020,10960,23748
|
|
20230719,141800,7207970240,11010,11010,11010,11010,367
|
|
20230719,141700,7203929570,11020,11010,11020,11010,333
|
|
20230719,141600,7200262240,11020,11010,11020,11010,6301
|
|
20230719,141500,7130888040,11010,11010,11010,11010,64
|
|
20230719,141400,7130183400,11010,11030,11030,11010,1644
|
|
20230719,141300,7112081640,11020,11030,11030,11020,524
|
|
20230719,141200,7106306260,11020,11020,11020,11020,405
|
|
20230719,141100,7101843160,11020,11020,11030,11020,357
|
|
20230719,141000,7097908960,11030,11020,11030,11020,411
|
|
20230719,140900,7093377730,11030,11020,11030,11020,223
|
|
20230719,140800,7090920250,11020,11040,11040,11020,325
|
|
20230719,140700,7087338710,11020,11030,11030,11020,1055
|
|
20230719,140600,7075711760,11020,11030,11030,11020,344
|
|
20230719,140500,7071920850,11020,11030,11040,11020,2731
|
|
20230719,140400,7041806120,11030,11030,11030,11030,271
|
|
20230719,140300,7038816990,11030,11030,11030,11030,262
|
|
20230719,140200,7035927130,11040,11040,11050,11040,139
|
|
20230719,140100,7034392430,11040,11030,11040,11030,325
|
|
20230719,140000,7030805680,11030,11030,11030,11030,783
|
|
20230719,135900,7022169190,11030,11030,11030,11030,2
|
|
20230719,135800,7022147130,11030,11030,11030,11030,250
|
|
20230719,135700,7019389630,11030,11040,11040,11030,479
|
|
20230719,135600,7014106210,11040,11030,11040,11030,219
|
|
20230719,135500,7011689450,11050,11050,11050,11050,722
|
|
20230719,135400,7003711350,11030,11040,11040,11030,214
|
|
20230719,135300,7001349780,11040,11040,11040,11040,172
|
|
20230719,135200,6999450900,11040,11040,11040,11040,245
|
|
20230719,135100,6996746100,11040,11050,11050,11040,116
|
|
20230719,135000,6995464450,11040,11030,11040,11030,493
|
|
20230719,134900,6990021830,11030,11050,11050,11030,5494
|
|
20230719,134800,6929364910,11050,11060,11060,11050,246
|
|
20230719,134700,6926645250,11070,11050,11070,11050,291
|
|
20230719,134600,6923426370,11060,11050,11070,11050,128
|
|
20230719,134500,6922010860,11060,11070,11070,11050,201
|
|
20230719,134400,6919786670,11070,11070,11090,11070,709
|
|
20230719,134300,6911938000,11070,11100,11100,11070,247
|
|
20230719,134200,6909203170,11070,11100,11110,11070,2724
|
|
20230719,134100,6878942440,11090,11060,11090,11060,1737
|
|
20230719,134000,6859697070,11050,11040,11050,11040,1365
|
|
20230719,133900,6844614660,11040,11040,11050,11040,1672
|
|
20230719,133800,6826145780,11050,11040,11050,11040,212
|
|
20230719,133700,6823805280,11040,11040,11050,11040,1578
|
|
20230719,133600,6806383980,11040,11040,11040,11040,94
|
|
20230719,133500,6805346220,11050,11050,11050,11040,186
|
|
20230719,133400,6803292330,11050,11050,11060,11050,540
|
|
20230719,133300,6797324490,11060,11060,11060,11060,0
|
|
20230719,133200,6797324490,11060,11050,11060,11050,37
|
|
20230719,133100,6796915540,11050,11040,11050,11040,7
|
|
20230719,133000,6796838240,11030,11030,11030,11030,493
|
|
20230719,132900,6791400450,11020,11020,11020,11020,0
|
|
20230719,132800,6791400450,11020,11020,11020,11020,100
|
|
20230719,132700,6790298450,11010,11010,11020,11010,277
|
|
20230719,132600,6787248180,11010,11020,11020,11010,605
|
|
20230719,132500,6780584720,11020,11020,11020,11020,1325
|
|
20230719,132400,6765983220,11020,11040,11040,11020,604
|
|
20230719,132300,6759326990,11040,11030,11040,11020,283
|
|
20230719,132200,6756206660,11040,11040,11040,11040,125
|
|
20230719,132100,6754826660,11040,11050,11050,11040,1102
|
|
20230719,132000,6742655060,11050,11050,11050,11050,293
|
|
20230719,131900,6739417410,11050,11050,11050,11050,305
|
|
20230719,131800,6736047160,11050,11040,11050,11040,45
|
|
20230719,131700,6735550180,11040,11040,11040,11040,138
|
|
20230719,131600,6734026660,11040,11010,11040,11010,14
|
|
20230719,131500,6733872310,11010,11010,11030,11010,1111
|
|
20230719,131400,6721630840,11010,11020,11020,11010,264
|
|
20230719,131300,6718724130,11020,11030,11030,11010,1317
|
|
20230719,131200,6704209860,11030,11040,11040,11030,86
|
|
20230719,131100,6703260430,11040,11020,11040,11010,529
|
|
20230719,131000,6697431890,11020,11020,11020,11010,573
|
|
20230719,130900,6691122330,11010,11010,11010,11010,528
|
|
20230719,130800,6685309050,11020,11030,11030,11020,1234
|
|
20230719,130700,6671710360,11020,11030,11030,11020,694
|
|
20230719,130600,6664059760,11030,11030,11040,11030,1891
|
|
20230719,130500,6643192510,11030,11040,11040,11030,389
|
|
20230719,130400,6638901770,11040,11040,11050,11040,1272
|
|
20230719,130300,6624858640,11050,11050,11050,11040,394
|
|
20230719,130200,6620505270,11050,11050,11050,11050,11
|
|
20230719,130100,6620383720,11070,11050,11070,11050,337
|
|
20230719,130000,6616657010,11050,11050,11050,11040,429
|
|
20230719,125900,6611917550,11050,11050,11070,11050,1898
|
|
20230719,125800,6590925220,11050,11040,11060,11030,514
|
|
20230719,125700,6585248920,11040,11030,11040,11020,551
|
|
20230719,125600,6579172380,11030,11030,11030,11030,91
|
|
20230719,125500,6578168650,11030,11030,11030,11030,288
|
|
20230719,125400,6574992010,11030,11030,11030,11030,579
|
|
20230719,125300,6568605640,11030,11040,11040,11030,313
|
|
20230719,125200,6565151240,11030,11050,11050,11030,1134
|
|
20230719,125100,6552624490,11050,11070,11070,11050,429
|
|
20230719,125000,6547879020,11070,11080,11090,11070,402
|
|
20230719,124900,6543425170,11080,11080,11100,11080,864
|
|
20230719,124800,6533852010,11100,11110,11110,11100,5
|
|
20230719,124700,6533796470,11120,11110,11120,11070,845
|
|
20230719,124600,6524431250,11110,11110,11110,11100,1460
|
|
20230719,124500,6508218700,11120,11130,11130,11120,681
|
|
20230719,124400,6500641580,11130,11130,11130,11130,31
|
|
20230719,124300,6500296550,11140,11130,11140,11120,2039
|
|
20230719,124200,6477612060,11140,11150,11170,11140,2668
|
|
20230719,124100,6447859730,11150,11130,11160,11130,885
|
|
20230719,124000,6437992690,11120,11110,11120,11110,3323
|
|
20230719,123900,6401055420,11110,11110,11150,11110,2873
|
|
20230719,123800,6369106040,11110,11110,11120,11100,860
|
|
20230719,123700,6359552710,11110,11130,11130,11110,814
|
|
20230719,123600,6350502320,11130,11120,11140,11110,1434
|
|
20230719,123500,6334552900,11120,11160,11160,11110,4109
|
|
20230719,123400,6288819770,11160,11170,11180,11160,689
|
|
20230719,123300,6281123690,11170,11190,11190,11170,1591
|
|
20230719,123200,6263339500,11190,11210,11210,11180,2667
|
|
20230719,123100,6233485470,11200,11180,11210,11170,3985
|
|
20230719,123000,6188881430,11170,11130,11180,11120,4924
|
|
20230719,122900,6133976670,11130,11130,11130,11130,46
|
|
20230719,122800,6133464690,11130,11140,11140,11130,384
|
|
20230719,122700,6129189500,11130,11140,11140,11120,1452
|
|
20230719,122600,6113026280,11140,11140,11150,11140,1156
|
|
20230719,122500,6100146870,11140,11110,11150,11110,3031
|
|
20230719,122400,6066408650,11120,11120,11120,11110,303
|
|
20230719,122300,6063039300,11120,11120,11120,11110,2087
|
|
20230719,122200,6039834860,11120,11100,11120,11090,2724
|
|
20230719,122100,6009604930,11100,11090,11100,11090,865
|
|
20230719,122000,6000009220,11090,11080,11090,11080,583
|
|
20230719,121900,5993545980,11090,11080,11090,11080,739
|
|
20230719,121800,5985357040,11080,11080,11090,11080,518
|
|
20230719,121700,5979616900,11080,11090,11100,11070,1061
|
|
20230719,121600,5967853040,11090,11060,11090,11060,3146
|
|
20230719,121500,5933023490,11050,11040,11050,11040,471
|
|
20230719,121400,5927819240,11040,11040,11050,11040,1485
|
|
20230719,121300,5911423990,11030,11020,11030,11020,2490
|
|
20230719,121200,5883966230,11020,11010,11020,11010,428
|
|
20230719,121100,5879251570,11010,11010,11020,11010,1038
|
|
20230719,121000,5867823010,11000,10990,11000,10990,112
|
|
20230719,120900,5866591250,10990,11000,11000,10990,1202
|
|
20230719,120800,5853376270,11000,11000,11000,11000,364
|
|
20230719,120700,5849372270,11000,10990,11000,10990,155
|
|
20230719,120600,5847668430,10990,10990,10990,10990,170
|
|
20230719,120500,5845800130,10980,10980,10980,10970,223
|
|
20230719,120400,5843352110,10980,10960,10980,10960,1765
|
|
20230719,120300,5823975160,10960,10960,10960,10960,100
|
|
20230719,120200,5822879160,10950,10950,10950,10950,50
|
|
20230719,120100,5822331660,10950,10960,10960,10950,243
|
|
20230719,120000,5819669810,10950,10950,10950,10950,0
|
|
20230719,115900,5819669810,10950,10950,10980,10950,44
|
|
20230719,115800,5819187800,10950,10980,10980,10950,50
|
|
20230719,115700,5818640000,10990,10990,10990,10990,19
|
|
20230719,115600,5818431190,10950,10980,10980,10950,1027
|
|
20230719,115500,5807176170,10980,10980,10990,10980,118
|
|
20230719,115400,5805879390,10990,10990,10990,10990,102
|
|
20230719,115300,5804758410,10990,10990,10990,10990,107
|
|
20230719,115200,5803582480,10990,10990,10990,10990,1
|
|
20230719,115100,5803571490,10990,10970,11000,10970,1272
|
|
20230719,115000,5789584430,10960,10950,10960,10950,84
|
|
20230719,114900,5788664180,10950,10950,10950,10950,16
|
|
20230719,114800,5788488980,10950,10940,10950,10940,549
|
|
20230719,114700,5782477930,10950,10950,10950,10920,424
|
|
20230719,114600,5777843400,10950,10950,10950,10940,806
|
|
20230719,114500,5769017880,10950,10950,10950,10920,3854
|
|
20230719,114400,5726883690,10960,10960,10990,10960,314
|
|
20230719,114300,5723439250,10960,10950,10960,10950,32
|
|
20230719,114200,5723088710,10950,10970,10970,10950,942
|
|
20230719,114100,5712773310,10980,11000,11000,10980,55
|
|
20230719,114000,5712168350,11010,10980,11010,10950,731
|
|
20230719,113900,5704128580,10980,10970,10980,10950,541
|
|
20230719,113800,5698199590,10970,10950,10970,10950,1423
|
|
20230719,113700,5682609580,10950,10960,10960,10950,1115
|
|
20230719,113600,5670393980,10970,10980,10980,10960,102
|
|
20230719,113500,5669275050,10960,10980,10980,10960,629
|
|
20230719,113400,5662381010,10960,10980,10980,10960,2357
|
|
20230719,113300,5636526880,10970,11000,11000,10970,251
|
|
20230719,113200,5633772120,11000,10980,11000,10970,907
|
|
20230719,113100,5623815560,10980,10980,10980,10980,318
|
|
20230719,113000,5620323920,10980,10980,10980,10980,309
|
|
20230719,112900,5616931100,10990,10980,10990,10980,329
|
|
20230719,112800,5613318450,10990,10980,10990,10980,311
|
|
20230719,112700,5609903070,10980,11000,11000,10980,155
|
|
20230719,112600,5608200530,11000,11000,11000,11000,52
|
|
20230719,112500,5607628530,11010,11010,11010,10980,216
|
|
20230719,112400,5605255520,11010,10990,11010,10990,79
|
|
20230719,112300,5604387290,10990,10990,10990,10990,160
|
|
20230719,112200,5602628890,11010,11010,11010,11010,420
|
|
20230719,112100,5598004690,11010,10970,11010,10970,64
|
|
20230719,112000,5597300450,11010,10980,11010,10970,313
|
|
20230719,111900,5593864400,10980,10990,10990,10980,692
|
|
20230719,111800,5586266200,10990,10990,10990,10990,85
|
|
20230719,111700,5585332050,10990,10990,10990,10990,21
|
|
20230719,111600,5585101260,10980,11020,11020,10980,339
|
|
20230719,111500,5581369480,11020,11000,11020,11000,1002
|
|
20230719,111400,5570347440,11000,11000,11000,11000,8
|
|
20230719,111300,5570259440,11000,11000,11000,11000,50
|
|
20230719,111200,5569709440,10970,11000,11000,10970,1730
|
|
20230719,111100,5550689660,11000,11000,11000,11000,226
|
|
20230719,111000,5548203660,11000,11030,11030,11000,734
|
|
20230719,110900,5540115640,11020,11020,11020,11020,608
|
|
20230719,110800,5533415480,11010,11020,11020,11010,28
|
|
20230719,110700,5533106940,11010,11030,11030,11010,217
|
|
20230719,110600,5530716180,11030,11000,11030,11000,1145
|
|
20230719,110500,5518104680,11000,11010,11010,11000,102
|
|
20230719,110400,5516982010,11000,11000,11010,11000,487
|
|
20230719,110300,5511624800,11000,11000,11000,11000,3277
|
|
20230719,110200,5475577800,11000,11010,11010,11000,200
|
|
20230719,110100,5473377790,11000,11000,11000,11000,752
|
|
20230719,110000,5465105790,11000,11000,11000,10960,216
|
|
20230719,105900,5462737570,11000,11010,11010,10960,504
|
|
20230719,105800,5457199750,11000,11010,11010,11000,548
|
|
20230719,105700,5451166720,11020,11000,11020,11000,207
|
|
20230719,105600,5448887570,11000,10970,11000,10970,318
|
|
20230719,105500,5445393620,10970,10940,10970,10940,59
|
|
20230719,105400,5444747860,10970,10970,10970,10960,804
|
|
20230719,105300,5435931040,10970,10920,10970,10920,1899
|
|
20230719,105200,5415116530,10920,10970,10970,10920,4126
|
|
20230719,105100,5369958710,10960,10960,10970,10960,208
|
|
20230719,105000,5367678920,10960,10970,10970,10960,427
|
|
20230719,104900,5362998370,10970,10980,10980,10970,166
|
|
20230719,104800,5361177120,10980,11000,11000,10980,8
|
|
20230719,104700,5361089190,11000,11000,11000,11000,197
|
|
20230719,104600,5358922190,11000,11010,11010,10970,1709
|
|
20230719,104500,5340167290,11000,11010,11010,11000,1284
|
|
20230719,104400,5326041780,11010,11020,11020,11010,837
|
|
20230719,104300,5316823610,11010,11010,11020,11010,323
|
|
20230719,104200,5313267350,11000,10980,11000,10970,410
|
|
20230719,104100,5308761850,10970,11000,11000,10970,80
|
|
20230719,104000,5307882690,11000,11000,11020,11000,534
|
|
20230719,103900,5302008490,11000,11020,11020,11000,1045
|
|
20230719,103800,5290498830,11020,11030,11030,11010,2736
|
|
20230719,103700,5260370240,11040,11030,11050,11030,331
|
|
20230719,103600,5256718990,11030,11040,11040,11020,786
|
|
20230719,103500,5248042060,11060,11060,11060,11060,7834
|
|
20230719,103400,5161398020,11070,10970,11070,10970,5927
|
|
20230719,103300,5096065220,10980,11000,11000,10980,651
|
|
20230719,103200,5088910450,11000,11000,11010,11000,489
|
|
20230719,103100,5083531340,10990,10990,11000,10950,376
|
|
20230719,103000,5079401070,10980,10950,10990,10950,1611
|
|
20230719,102900,5061717080,10950,10950,10950,10950,883
|
|
20230719,102800,5052048230,10950,10960,10970,10950,758
|
|
20230719,102700,5043742920,10960,10970,10980,10960,1490
|
|
20230719,102600,5027405120,10960,10950,10960,10950,469
|
|
20230719,102500,5022264900,10960,10940,10970,10940,305
|
|
20230719,102400,5018926390,10940,10930,10940,10930,2452
|
|
20230719,102300,4992112200,10930,10940,10940,10920,1088
|
|
20230719,102200,4980218550,10940,10970,10970,10900,8719
|
|
20230719,102100,4884888480,10970,10970,10990,10940,3159
|
|
20230719,102000,4850252300,10970,11000,11000,10970,679
|
|
20230719,101900,4842797830,11020,10990,11020,10980,2264
|
|
20230719,101800,4817919090,10990,11010,11010,10990,1826
|
|
20230719,101700,4797835730,11010,11010,11030,11010,1539
|
|
20230719,101600,4780887870,11010,11030,11050,11010,2680
|
|
20230719,101500,4751349850,11050,11060,11110,11030,3221
|
|
20230719,101400,4715656780,11060,11050,11150,11050,2915
|
|
20230719,101300,4683345940,11060,11050,11060,11040,549
|
|
20230719,101200,4677283300,11040,11010,11040,11010,1414
|
|
20230719,101100,4661702640,11010,11030,11030,10990,11554
|
|
20230719,101000,4534527610,11030,11030,11040,11020,2486
|
|
20230719,100900,4507107850,11030,11050,11050,11030,2078
|
|
20230719,100800,4484171670,11050,11020,11050,11020,1160
|
|
20230719,100700,4471377010,11020,11040,11040,11010,5411
|
|
20230719,100600,4411712330,11040,11050,11060,11030,2941
|
|
20230719,100500,4379235510,11080,11060,11080,11050,7836
|
|
20230719,100400,4292495500,11060,11050,11110,11050,3638
|
|
20230719,100300,4252180350,11050,11120,11120,11050,6164
|
|
20230719,100200,4183964440,11110,11210,11220,11110,14059
|
|
20230719,100100,4027023570,11210,11240,11270,11200,11235
|
|
20230719,100000,3900880990,11240,11260,11300,11230,24193
|
|
20230719,095900,3628040580,11260,11200,11270,11180,17493
|
|
20230719,095800,3431523820,11200,11210,11210,11160,10952
|
|
20230719,095700,3309039670,11200,11160,11220,11160,15317
|
|
20230719,095600,3137649540,11180,11120,11180,11120,9812
|
|
20230719,095500,3028145710,11120,11090,11130,11070,22097
|
|
20230719,095400,2782728180,11080,11050,11100,11040,6638
|
|
20230719,095300,2709180240,11060,11050,11070,11020,3435
|
|
20230719,095200,2671236070,11050,11100,11110,11000,12740
|
|
20230719,095100,2530082980,11100,10930,11120,10930,38871
|
|
20230719,095000,2101889520,10940,10930,10940,10930,1328
|
|
20230719,094900,2087365000,10940,10930,10940,10930,337
|
|
20230719,094800,2083681560,10940,10940,10940,10940,740
|
|
20230719,094700,2075585960,10930,10930,10930,10930,638
|
|
20230719,094600,2068612620,10930,10920,10930,10910,724
|
|
20230719,094500,2060710510,10920,10900,10920,10880,5173
|
|
20230719,094400,2004361370,10900,10900,10910,10900,696
|
|
20230719,094300,1996774960,10900,10910,10910,10890,471
|
|
20230719,094200,1991640570,10910,10910,10910,10910,137
|
|
20230719,094100,1990145900,10930,10930,10940,10880,1276
|
|
20230719,094000,1976251630,10940,10890,10940,10880,1408
|
|
20230719,093900,1960894560,10890,10890,10900,10890,1277
|
|
20230719,093800,1946981380,10890,10900,10900,10890,663
|
|
20230719,093700,1939761300,10900,10880,10900,10880,2236
|
|
20230719,093600,1915393990,10880,10880,10880,10870,401
|
|
20230719,093500,1911031650,10880,10860,10880,10860,551
|
|
20230719,093400,1905044000,10870,10880,10880,10860,1371
|
|
20230719,093300,1890140280,10880,10880,10880,10880,512
|
|
20230719,093200,1884569720,10880,10880,10900,10880,939
|
|
20230719,093100,1874352900,10880,10890,10900,10880,2055
|
|
20230719,093000,1851987950,10880,10920,10920,10880,2431
|
|
20230719,092900,1825502310,10920,10900,10920,10900,1310
|
|
20230719,092800,1811217540,10900,10910,10930,10900,1277
|
|
20230719,092700,1797295590,10910,10950,10950,10910,346
|
|
20230719,092600,1793510010,10890,10900,10970,10890,4939
|
|
20230719,092500,1739470990,10900,10860,10900,10860,2111
|
|
20230719,092400,1716490270,10860,10860,10860,10850,4212
|
|
20230719,092300,1670768160,10860,10900,10900,10860,8196
|
|
20230719,092200,1581564570,10910,10920,10920,10910,731
|
|
20230719,092100,1573586510,10920,10900,10920,10900,1431
|
|
20230719,092000,1557974990,10910,10900,10910,10880,4689
|
|
20230719,091900,1506916920,10900,10940,10940,10900,4912
|
|
20230719,091800,1453344330,10930,10960,10960,10930,1967
|
|
20230719,091700,1431800300,10960,10990,10990,10950,1900
|
|
20230719,091600,1410947250,10990,10970,11000,10970,6831
|
|
20230719,091500,1335908830,10960,10950,10970,10950,2740
|
|
20230719,091400,1305889460,10950,10930,10970,10920,2327
|
|
20230719,091300,1280421330,10920,10970,10970,10900,6954
|
|
20230719,091200,1204351240,10970,10980,10990,10970,3725
|
|
20230719,091100,1163466220,11000,10980,11000,10970,3080
|
|
20230719,091000,1129631850,10980,11000,11020,10980,10064
|
|
20230719,090900,1018907570,11000,10970,11010,10960,10439
|
|
20230719,090800,904147720,10960,10980,10990,10960,5452
|
|
20230719,090700,844297830,10970,10980,11010,10970,11199
|
|
20230719,090600,721208040,10990,10970,10990,10930,11230
|
|
20230719,090500,598116350,10970,10950,10980,10930,5990
|
|
20230719,090400,532427540,10920,10890,10950,10870,4800
|
|
20230719,090300,480062780,10890,10920,10940,10880,2643
|
|
20230719,090200,451249330,10940,10930,10960,10900,6769
|
|
20230719,090100,377250720,10930,10960,10990,10850,8730
|
|
20230719,090000,281812920,10950,10880,11000,10860,25861
|