649 lines
34 KiB
CSV
649 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,194600,4995844500,10030,10030,10030,10030,9817
|
|
20230619,194500,4995844500,10030,10030,10030,10030,0
|
|
20230619,194400,4995844500,10030,10030,10030,10030,0
|
|
20230619,194300,4995844500,10030,10030,10030,10030,0
|
|
20230619,194200,4995844500,10030,10030,10030,10030,0
|
|
20230619,194100,4995844500,10030,10030,10030,10030,0
|
|
20230619,194000,4995844500,10030,10030,10030,10030,0
|
|
20230619,193900,4995844500,10030,10030,10030,10030,0
|
|
20230619,193800,4995844500,10030,10030,10030,10030,0
|
|
20230619,193700,4995844500,10030,10030,10030,10030,0
|
|
20230619,193600,4995844500,10030,10030,10030,10030,0
|
|
20230619,193500,4995844500,10030,10030,10030,10030,0
|
|
20230619,193400,4995844500,10030,10030,10030,10030,0
|
|
20230619,193300,4995844500,10030,10030,10030,10030,0
|
|
20230619,193200,4995844500,10030,10030,10030,10030,0
|
|
20230619,193100,4995844500,10030,10030,10030,10030,0
|
|
20230619,193000,4995844500,10030,10030,10030,10030,0
|
|
20230619,192900,4995844500,10030,10030,10030,10030,0
|
|
20230619,192800,4995844500,10030,10030,10030,10030,0
|
|
20230619,192700,4995844500,10030,10030,10030,10030,0
|
|
20230619,192600,4995844500,10030,10030,10030,10030,0
|
|
20230619,192500,4995844500,10030,10030,10030,10030,0
|
|
20230619,192400,4995844500,10030,10030,10030,10030,0
|
|
20230619,192300,4995844500,10030,10030,10030,10030,0
|
|
20230619,192200,4995844500,10030,10030,10030,10030,0
|
|
20230619,192100,4995844500,10030,10030,10030,10030,0
|
|
20230619,192000,4995844500,10030,10030,10030,10030,0
|
|
20230619,191900,4995844500,10030,10030,10030,10030,0
|
|
20230619,191800,4995844500,10030,10030,10030,10030,0
|
|
20230619,191700,4995844500,10030,10030,10030,10030,0
|
|
20230619,191600,4995844500,10030,10030,10030,10030,9817
|
|
20230619,191500,4995844500,10030,10030,10030,10030,0
|
|
20230619,191400,4995844500,10030,10030,10030,10030,0
|
|
20230619,191300,4995844500,10030,10030,10030,10030,0
|
|
20230619,191200,4995844500,10030,10030,10030,10030,0
|
|
20230619,191100,4995844500,10030,10030,10030,10030,0
|
|
20230619,191000,4995844500,10030,10030,10030,10030,0
|
|
20230619,190900,4995844500,10030,10030,10030,10030,0
|
|
20230619,190800,4995844500,10030,10030,10030,10030,0
|
|
20230619,190700,4995844500,10030,10030,10030,10030,0
|
|
20230619,190600,4995844500,10030,10030,10030,10030,0
|
|
20230619,190500,4995844500,10030,10030,10030,10030,0
|
|
20230619,190400,4995844500,10030,10030,10030,10030,0
|
|
20230619,190300,4995844500,10030,10030,10030,10030,0
|
|
20230619,190200,4995844500,10030,10030,10030,10030,0
|
|
20230619,190100,4995844500,10030,10030,10030,10030,0
|
|
20230619,190000,4995844500,10030,10030,10030,10030,0
|
|
20230619,185900,4995844500,10030,10030,10030,10030,0
|
|
20230619,185800,4995844500,10030,10030,10030,10030,0
|
|
20230619,185700,4995844500,10030,10030,10030,10030,0
|
|
20230619,185600,4995844500,10030,10030,10030,10030,0
|
|
20230619,185500,4995844500,10030,10030,10030,10030,0
|
|
20230619,185400,4995844500,10030,10030,10030,10030,0
|
|
20230619,185300,4995844500,10030,10030,10030,10030,0
|
|
20230619,185200,4995844500,10030,10030,10030,10030,0
|
|
20230619,185100,4995844500,10030,10030,10030,10030,0
|
|
20230619,185000,4995844500,10030,10030,10030,10030,0
|
|
20230619,184900,4995844500,10030,10030,10030,10030,0
|
|
20230619,184800,4995844500,10030,10030,10030,10030,0
|
|
20230619,184700,4995844500,10030,10030,10030,10030,0
|
|
20230619,184600,4995844500,10030,10030,10030,10030,9817
|
|
20230619,184500,4995844500,10030,10030,10030,10030,0
|
|
20230619,184400,4995844500,10030,10030,10030,10030,0
|
|
20230619,184300,4995844500,10030,10030,10030,10030,0
|
|
20230619,184200,4995844500,10030,10030,10030,10030,0
|
|
20230619,184100,4995844500,10030,10030,10030,10030,0
|
|
20230619,184000,4995844500,10030,10030,10030,10030,0
|
|
20230619,183900,4995844500,10030,10030,10030,10030,0
|
|
20230619,183800,4995844500,10030,10030,10030,10030,0
|
|
20230619,183700,4995844500,10030,10030,10030,10030,0
|
|
20230619,183600,4995844500,10030,10030,10030,10030,0
|
|
20230619,183500,4995844500,10030,10030,10030,10030,0
|
|
20230619,183400,4995844500,10030,10030,10030,10030,0
|
|
20230619,183300,4995844500,10030,10030,10030,10030,0
|
|
20230619,183200,4995844500,10030,10030,10030,10030,0
|
|
20230619,183100,4995844500,10030,10030,10030,10030,0
|
|
20230619,183000,4995844500,10030,10030,10030,10030,0
|
|
20230619,182900,4995844500,10030,10030,10030,10030,0
|
|
20230619,182800,4995844500,10030,10030,10030,10030,0
|
|
20230619,182700,4995844500,10030,10030,10030,10030,0
|
|
20230619,182600,4995844500,10030,10030,10030,10030,0
|
|
20230619,182500,4995844500,10030,10030,10030,10030,0
|
|
20230619,182400,4995844500,10030,10030,10030,10030,0
|
|
20230619,182300,4995844500,10030,10030,10030,10030,0
|
|
20230619,182200,4995844500,10030,10030,10030,10030,0
|
|
20230619,182100,4995844500,10030,10030,10030,10030,0
|
|
20230619,182000,4995844500,10030,10030,10030,10030,0
|
|
20230619,181900,4995844500,10030,10030,10030,10030,0
|
|
20230619,181800,4995844500,10030,10030,10030,10030,0
|
|
20230619,181700,4995844500,10030,10030,10030,10030,0
|
|
20230619,181600,4995844500,10030,10030,10030,10030,9817
|
|
20230619,181500,4995844500,10030,10030,10030,10030,0
|
|
20230619,181400,4995844500,10030,10030,10030,10030,0
|
|
20230619,181300,4995844500,10030,10030,10030,10030,0
|
|
20230619,181200,4995844500,10030,10030,10030,10030,0
|
|
20230619,181100,4995844500,10030,10030,10030,10030,0
|
|
20230619,181000,4995844500,10030,10030,10030,10030,0
|
|
20230619,180900,4995844500,10030,10030,10030,10030,0
|
|
20230619,180800,4995844500,10030,10030,10030,10030,0
|
|
20230619,180700,4995844500,10030,10030,10030,10030,0
|
|
20230619,180600,4995844500,10030,10030,10030,10030,0
|
|
20230619,180500,4995844500,10030,10030,10030,10030,0
|
|
20230619,180400,4995844500,10030,10030,10030,10030,0
|
|
20230619,180300,4995844500,10030,10030,10030,10030,0
|
|
20230619,180200,4995844500,10030,10030,10030,10030,0
|
|
20230619,180100,4995844500,10030,10030,10030,10030,0
|
|
20230619,180000,4995844500,10030,10030,10030,10030,0
|
|
20230619,175900,4995844500,10030,10030,10030,10030,0
|
|
20230619,175800,4995844500,10030,10030,10030,10030,0
|
|
20230619,175700,4995844500,10030,10030,10030,10030,0
|
|
20230619,175600,4995844500,10030,10030,10030,10030,0
|
|
20230619,175500,4995844500,10030,10030,10030,10030,0
|
|
20230619,175400,4995844500,10030,10030,10030,10030,0
|
|
20230619,175300,4995844500,10030,10030,10030,10030,0
|
|
20230619,175200,4995844500,10030,10030,10030,10030,0
|
|
20230619,175100,4995844500,10030,10030,10030,10030,0
|
|
20230619,175000,4995844500,10030,10030,10030,10030,0
|
|
20230619,174900,4995844500,10030,10030,10030,10030,0
|
|
20230619,174800,4995844500,10030,10030,10030,10030,0
|
|
20230619,174700,4995844500,10030,10030,10030,10030,0
|
|
20230619,174600,4995844500,10030,10030,10030,10030,9817
|
|
20230619,174500,4995844500,10030,10030,10030,10030,0
|
|
20230619,174400,4995844500,10030,10030,10030,10030,0
|
|
20230619,174300,4995844500,10030,10030,10030,10030,0
|
|
20230619,174200,4995844500,10030,10030,10030,10030,0
|
|
20230619,174100,4995844500,10030,10030,10030,10030,0
|
|
20230619,174000,4995844500,10030,10030,10030,10030,0
|
|
20230619,173900,4995844500,10030,10030,10030,10030,0
|
|
20230619,173800,4995844500,10030,10030,10030,10030,0
|
|
20230619,173700,4995844500,10030,10030,10030,10030,0
|
|
20230619,173600,4995844500,10030,10030,10030,10030,0
|
|
20230619,173500,4995844500,10030,10030,10030,10030,0
|
|
20230619,173400,4995844500,10030,10030,10030,10030,0
|
|
20230619,173300,4995844500,10030,10030,10030,10030,0
|
|
20230619,173200,4995844500,10030,10030,10030,10030,0
|
|
20230619,173100,4995844500,10030,10030,10030,10030,0
|
|
20230619,173000,4995844500,10030,10030,10030,10030,0
|
|
20230619,172900,4995844500,10030,10030,10030,10030,0
|
|
20230619,172800,4995844500,10030,10030,10030,10030,0
|
|
20230619,172700,4995844500,10030,10030,10030,10030,0
|
|
20230619,172600,4995844500,10030,10030,10030,10030,0
|
|
20230619,172500,4995844500,10030,10030,10030,10030,0
|
|
20230619,172400,4995844500,10030,10030,10030,10030,0
|
|
20230619,172300,4995844500,10030,10030,10030,10030,0
|
|
20230619,172200,4995844500,10030,10030,10030,10030,0
|
|
20230619,172100,4995844500,10030,10030,10030,10030,0
|
|
20230619,172000,4995844500,10030,10030,10030,10030,0
|
|
20230619,171900,4995844500,10030,10030,10030,10030,0
|
|
20230619,171800,4995844500,10030,10030,10030,10030,0
|
|
20230619,171700,4995844500,10030,10030,10030,10030,0
|
|
20230619,171600,4995844500,10030,10030,10030,10030,9817
|
|
20230619,171500,4995844500,10030,10030,10030,10030,0
|
|
20230619,171400,4995844500,10030,10030,10030,10030,0
|
|
20230619,171300,4995844500,10030,10030,10030,10030,0
|
|
20230619,171200,4995844500,10030,10030,10030,10030,0
|
|
20230619,171100,4995844500,10030,10030,10030,10030,0
|
|
20230619,171000,4995844500,10030,10030,10030,10030,0
|
|
20230619,170900,4995844500,10030,10030,10030,10030,0
|
|
20230619,170800,4995844500,10030,10030,10030,10030,0
|
|
20230619,170700,4995844500,10030,10030,10030,10030,0
|
|
20230619,170600,4995844500,10030,10030,10030,10030,0
|
|
20230619,170500,4995844500,10030,10030,10030,10030,0
|
|
20230619,170400,4995844500,10030,10030,10030,10030,0
|
|
20230619,170300,4995844500,10030,10030,10030,10030,0
|
|
20230619,170200,4995844500,10030,10030,10030,10030,0
|
|
20230619,170100,4995844500,10030,10030,10030,10030,0
|
|
20230619,170000,4995844500,10030,10030,10030,10030,0
|
|
20230619,165900,4995844500,10030,10030,10030,10030,0
|
|
20230619,165800,4995844500,10030,10030,10030,10030,0
|
|
20230619,165700,4995844500,10030,10030,10030,10030,0
|
|
20230619,165600,4995844500,10030,10030,10030,10030,0
|
|
20230619,165500,4995844500,10030,10030,10030,10030,0
|
|
20230619,165400,4995844500,10030,10030,10030,10030,0
|
|
20230619,165300,4995844500,10030,10030,10030,10030,0
|
|
20230619,165200,4995844500,10030,10030,10030,10030,0
|
|
20230619,165100,4995844500,10030,10030,10030,10030,0
|
|
20230619,165000,4995844500,10030,10030,10030,10030,0
|
|
20230619,164900,4995844500,10030,10030,10030,10030,0
|
|
20230619,164800,4995844500,10030,10030,10030,10030,0
|
|
20230619,164700,4995844500,10030,10030,10030,10030,0
|
|
20230619,164600,4995844500,10030,10030,10030,10030,9817
|
|
20230619,164500,4995844500,10030,10030,10030,10030,0
|
|
20230619,164400,4995844500,10030,10030,10030,10030,0
|
|
20230619,164300,4995844500,10030,10030,10030,10030,0
|
|
20230619,164200,4995844500,10030,10030,10030,10030,0
|
|
20230619,164100,4995844500,10030,10030,10030,10030,0
|
|
20230619,164000,4995844500,10030,10030,10030,10030,0
|
|
20230619,163900,4995844500,10030,10030,10030,10030,0
|
|
20230619,163800,4995844500,10030,10030,10030,10030,0
|
|
20230619,163700,4995844500,10030,10030,10030,10030,0
|
|
20230619,163600,4995844500,10030,10030,10030,10030,0
|
|
20230619,163500,4995844500,10030,10030,10030,10030,0
|
|
20230619,163400,4995844500,10030,10030,10030,10030,0
|
|
20230619,163300,4995844500,10030,10030,10030,10030,0
|
|
20230619,163200,4995844500,10030,10030,10030,10030,0
|
|
20230619,163100,4995844500,10030,10030,10030,10030,0
|
|
20230619,163000,4995844500,10030,10030,10030,10030,0
|
|
20230619,162900,4995844500,10030,10030,10030,10030,0
|
|
20230619,162800,4995844500,10030,10030,10030,10030,0
|
|
20230619,162700,4995844500,10030,10030,10030,10030,0
|
|
20230619,162600,4995844500,10030,10030,10030,10030,0
|
|
20230619,162500,4995844500,10030,10030,10030,10030,0
|
|
20230619,162400,4995844500,10030,10030,10030,10030,0
|
|
20230619,162300,4995844500,10030,10030,10030,10030,0
|
|
20230619,162200,4995844500,10030,10030,10030,10030,0
|
|
20230619,162100,4995844500,10030,10030,10030,10030,0
|
|
20230619,162000,4995844500,10030,10030,10030,10030,0
|
|
20230619,161900,4995844500,10030,10030,10030,10030,0
|
|
20230619,161800,4995844500,10030,10030,10030,10030,0
|
|
20230619,161700,4995844500,10030,10030,10030,10030,0
|
|
20230619,161600,4995844500,10030,10030,10030,10030,9817
|
|
20230619,161500,4995844500,10030,10030,10030,10030,0
|
|
20230619,161400,4995844500,10030,10030,10030,10030,0
|
|
20230619,161300,4995844500,10030,10030,10030,10030,0
|
|
20230619,161200,4995844500,10030,10030,10030,10030,0
|
|
20230619,161100,4995844500,10030,10030,10030,10030,0
|
|
20230619,161000,4995844500,10030,10030,10030,10030,0
|
|
20230619,160900,4995844500,10030,10030,10030,10030,0
|
|
20230619,160800,4995844500,10030,10030,10030,10030,0
|
|
20230619,160700,4995844500,10030,10030,10030,10030,0
|
|
20230619,160600,4995844500,10030,10030,10030,10030,0
|
|
20230619,160500,4995844500,10030,10030,10030,10030,0
|
|
20230619,160400,4995844500,10030,10030,10030,10030,0
|
|
20230619,160300,4995844500,10030,10030,10030,10030,0
|
|
20230619,160200,4995844500,10030,10030,10030,10030,0
|
|
20230619,160100,4995844500,10030,10030,10030,10030,0
|
|
20230619,160000,4995844500,10030,10030,10030,10030,0
|
|
20230619,155900,4995844500,10030,10030,10030,10030,0
|
|
20230619,155800,4995844500,10030,10030,10030,10030,0
|
|
20230619,155700,4995844500,10030,10030,10030,10030,0
|
|
20230619,155600,4995844500,10030,10030,10030,10030,0
|
|
20230619,155500,4995844500,10030,10030,10030,10030,0
|
|
20230619,155400,4995844500,10030,10030,10030,10030,0
|
|
20230619,155300,4995844500,10030,10030,10030,10030,0
|
|
20230619,155200,4995844500,10030,10030,10030,10030,0
|
|
20230619,155100,4995844500,10030,10030,10030,10030,0
|
|
20230619,155000,4995844500,10030,10030,10030,10030,0
|
|
20230619,154900,4995844500,10030,10030,10030,10030,0
|
|
20230619,154800,4995844500,10030,10030,10030,10030,0
|
|
20230619,154700,4995844500,10030,10030,10030,10030,0
|
|
20230619,154600,4995844500,10030,10030,10030,10030,9817
|
|
20230619,154500,4995844500,10030,10030,10030,10030,0
|
|
20230619,154400,4995844500,10030,10030,10030,10030,0
|
|
20230619,154300,4995844500,10030,10030,10030,10030,0
|
|
20230619,154200,4995844500,10030,10030,10030,10030,0
|
|
20230619,154100,4995844500,10030,10030,10030,10030,0
|
|
20230619,154000,4995844500,10030,10030,10030,10030,0
|
|
20230619,153900,4995844500,10030,10030,10030,10030,0
|
|
20230619,153800,4995844500,10030,10030,10030,10030,0
|
|
20230619,153700,4995844500,10030,10030,10030,10030,0
|
|
20230619,153600,4995844500,10030,10030,10030,10030,0
|
|
20230619,153500,4995844500,10030,10030,10030,10030,0
|
|
20230619,153400,4995844500,10030,10030,10030,10030,0
|
|
20230619,153300,4995844500,10030,10030,10030,10030,0
|
|
20230619,153200,4995844500,10030,10030,10030,10030,0
|
|
20230619,153100,4995844500,10030,10030,10030,10030,0
|
|
20230619,153000,4995844500,10030,10030,10030,10030,9817
|
|
20230619,152900,4897379990,9990,9990,9990,9990,0
|
|
20230619,152800,4897379990,9990,9990,9990,9990,0
|
|
20230619,152700,4897379990,9990,9990,9990,9990,0
|
|
20230619,152600,4897379990,9990,9990,9990,9990,0
|
|
20230619,152500,4897379990,9990,9990,9990,9990,0
|
|
20230619,152400,4897379990,9990,9990,9990,9990,0
|
|
20230619,152300,4897379990,9990,9990,9990,9990,0
|
|
20230619,152200,4897379990,9990,9990,9990,9990,0
|
|
20230619,152100,4897379990,9990,9990,9990,9990,0
|
|
20230619,152000,4897379990,9990,9990,9990,9990,0
|
|
20230619,151900,4897379990,9990,9990,9990,9980,1274
|
|
20230619,151800,4884663140,9990,10010,10010,9980,3537
|
|
20230619,151700,4849303970,10010,10020,10020,10010,1287
|
|
20230619,151600,4836421020,10020,10000,10020,10000,470
|
|
20230619,151500,4831714760,10010,10010,10020,10010,40
|
|
20230619,151400,4831314270,10010,10000,10020,10000,733
|
|
20230619,151300,4823983910,10010,10000,10010,10000,1249
|
|
20230619,151200,4811483910,10010,10010,10010,10000,1123
|
|
20230619,151100,4800252490,10000,10000,10000,10000,429
|
|
20230619,151000,4795962490,10010,10000,10010,10000,2929
|
|
20230619,150900,4766672380,10010,10010,10010,10000,346
|
|
20230619,150800,4763210120,10010,10010,10020,10000,109
|
|
20230619,150700,4762119040,10000,10000,10010,10000,1698
|
|
20230619,150600,4745130480,10010,10000,10010,10000,893
|
|
20230619,150500,4736195780,10000,10020,10020,10000,313
|
|
20230619,150400,4733061220,10020,10000,10020,10000,637
|
|
20230619,150300,4726686030,10000,10010,10020,10000,1342
|
|
20230619,150200,4713265320,10010,10020,10020,10010,465
|
|
20230619,150100,4708610590,10020,10010,10020,10000,1141
|
|
20230619,150000,4697189690,10010,10010,10010,10010,88
|
|
20230619,145900,4696308810,10010,10010,10010,10010,637
|
|
20230619,145800,4689932440,10000,10000,10000,10000,1084
|
|
20230619,145700,4679092440,10000,10000,10000,10000,10
|
|
20230619,145600,4678992440,10000,10000,10000,10000,191
|
|
20230619,145500,4677082440,10000,10000,10000,10000,638
|
|
20230619,145400,4670702440,10000,10000,10010,10000,345
|
|
20230619,145300,4667252430,10000,10010,10020,10000,1276
|
|
20230619,145200,4654490850,10020,10000,10020,10000,511
|
|
20230619,145100,4649370790,10020,10010,10020,10010,489
|
|
20230619,145000,4644475800,10010,10010,10010,10010,30
|
|
20230619,144900,4644175500,10000,10010,10010,10000,121
|
|
20230619,144800,4642964310,10010,10010,10010,10010,113
|
|
20230619,144700,4641833180,10010,10000,10010,10000,56
|
|
20230619,144600,4641273140,10000,10000,10000,10000,857
|
|
20230619,144500,4632703140,10000,10010,10010,10000,578
|
|
20230619,144400,4626919540,10000,10010,10010,10000,74
|
|
20230619,144300,4626179530,10000,10010,10010,10000,112
|
|
20230619,144200,4625059510,10000,10000,10000,10000,165
|
|
20230619,144100,4623409510,10000,10000,10010,9990,1432
|
|
20230619,144000,4609100420,10020,10010,10020,10000,5286
|
|
20230619,143900,4556225920,10010,10000,10010,10000,1050
|
|
20230619,143800,4545725420,10010,10010,10010,10010,2632
|
|
20230619,143700,4519379100,10010,10000,10020,10000,4829
|
|
20230619,143600,4471088970,10000,10000,10010,10000,916
|
|
20230619,143500,4461924960,10000,10000,10000,10000,205
|
|
20230619,143400,4459874960,10000,9990,10000,9980,1352
|
|
20230619,143300,4446366540,10000,10000,10000,10000,5600
|
|
20230619,143200,4390366540,10000,10000,10000,9990,5690
|
|
20230619,143100,4333466550,10000,9980,10000,9980,4490
|
|
20230619,143000,4288579470,9980,9990,9990,9980,474
|
|
20230619,142900,4283847710,9990,9990,9990,9990,51
|
|
20230619,142800,4283338220,9990,9990,9990,9980,533
|
|
20230619,142700,4278014550,9980,9990,9990,9980,1060
|
|
20230619,142600,4267425210,9980,9990,9990,9980,228
|
|
20230619,142500,4265149690,9990,9980,9990,9980,1010
|
|
20230619,142400,4255068330,9990,9980,9990,9980,1206
|
|
20230619,142300,4243031650,9990,9990,9990,9980,58
|
|
20230619,142200,4242452360,9990,9990,9990,9990,17
|
|
20230619,142100,4242282530,9990,9980,9990,9980,356
|
|
20230619,142000,4238727100,9980,9990,9990,9980,167
|
|
20230619,141900,4237058800,9990,9990,9990,9990,65
|
|
20230619,141800,4236409450,9990,9980,9990,9970,630
|
|
20230619,141700,4230123720,9980,9980,9980,9980,215
|
|
20230619,141600,4227978020,9980,9990,9990,9960,95
|
|
20230619,141500,4227029930,9960,9990,9990,9960,422
|
|
20230619,141400,4222825540,9990,9980,9990,9980,448
|
|
20230619,141300,4218352700,9960,9960,9960,9960,2048
|
|
20230619,141200,4197954620,9960,9960,9960,9950,423
|
|
20230619,141100,4193744060,9960,9960,9970,9960,366
|
|
20230619,141000,4190098540,9950,9970,9970,9950,6774
|
|
20230619,140900,4122635160,9970,9980,9980,9970,76
|
|
20230619,140800,4121876900,9980,9980,9980,9960,565
|
|
20230619,140700,4116243200,9980,9980,9980,9980,391
|
|
20230619,140600,4112341020,9970,9990,9990,9970,103
|
|
20230619,140500,4111313530,9990,9980,9990,9960,252
|
|
20230619,140400,4108801780,9990,9970,10000,9970,467
|
|
20230619,140300,4104141670,9970,9980,9980,9960,1220
|
|
20230619,140200,4091977680,9980,9990,9990,9980,895
|
|
20230619,140100,4083045550,9980,9990,9990,9980,133
|
|
20230619,140000,4081716910,9990,9970,9990,9970,638
|
|
20230619,135900,4075352810,9970,9980,9990,9970,180
|
|
20230619,135800,4073556360,9990,9990,9990,9990,1036
|
|
20230619,135700,4063206720,10000,9990,10000,9990,195
|
|
20230619,135600,4061257560,10000,9990,10000,9990,1099
|
|
20230619,135500,4050271310,9990,9990,9990,9990,53
|
|
20230619,135400,4049741840,9990,10000,10000,9990,219
|
|
20230619,135300,4047552120,10000,9990,10000,9970,1296
|
|
20230619,135200,4034623370,9990,9990,10000,9990,1736
|
|
20230619,135100,4017279790,10000,10000,10000,9990,450
|
|
20230619,135000,4012780290,10000,9990,10000,9980,899
|
|
20230619,134900,4003798960,9990,9990,10000,9990,702
|
|
20230619,134800,3996784300,9990,9990,9990,9990,10
|
|
20230619,134700,3996684400,9990,10000,10000,9990,385
|
|
20230619,134600,3992836490,9990,9990,9990,9990,252
|
|
20230619,134500,3990319010,9990,10000,10000,9990,61
|
|
20230619,134400,3989709510,10000,10000,10000,10000,90
|
|
20230619,134300,3988809510,9990,9980,10000,9980,238
|
|
20230619,134200,3986431950,9980,9990,9990,9980,99
|
|
20230619,134100,3985442950,9990,9980,9990,9980,4
|
|
20230619,134000,3985403020,9990,9990,9990,9990,278
|
|
20230619,133900,3982625800,9990,9980,9990,9970,528
|
|
20230619,133800,3977351150,9980,9990,9990,9980,291
|
|
20230619,133700,3974446730,9990,9990,9990,9970,150
|
|
20230619,133600,3972948850,9990,9980,9990,9980,267
|
|
20230619,133500,3970282520,9990,9970,9990,9960,893
|
|
20230619,133400,3961380120,9960,9970,9970,9960,243
|
|
20230619,133300,3958959310,9960,10000,10000,9960,2324
|
|
20230619,133200,3935786900,10000,10000,10000,9990,419
|
|
20230619,133100,3931596910,10000,10000,10000,9990,77
|
|
20230619,133000,3930827210,10000,9990,10000,9990,688
|
|
20230619,132900,3923953850,9990,9990,9990,9970,719
|
|
20230619,132800,3916781150,9990,9990,9990,9960,2053
|
|
20230619,132700,3896317640,9990,10000,10000,9990,774
|
|
20230619,132600,3888584930,10000,10000,10010,10000,172
|
|
20230619,132500,3886864910,10000,9980,10000,9970,3161
|
|
20230619,132400,3855264480,9960,10010,10010,9960,2138
|
|
20230619,132300,3833928850,10000,10000,10010,10000,419
|
|
20230619,132200,3829738840,10000,9990,10000,9980,2078
|
|
20230619,132100,3808959860,9990,9990,10000,9990,231
|
|
20230619,132000,3806652020,9980,9990,9990,9980,398
|
|
20230619,131900,3802676010,9990,9930,9990,9930,1249
|
|
20230619,131800,3790242920,9930,9950,9950,9930,1197
|
|
20230619,131700,3778352240,9950,9940,9960,9930,871
|
|
20230619,131600,3769702140,9940,9950,9960,9930,1141
|
|
20230619,131500,3758362190,9960,9950,9960,9940,4228
|
|
20230619,131400,3716331140,9950,9960,9960,9950,1469
|
|
20230619,131300,3701709030,9950,9960,9960,9950,998
|
|
20230619,131200,3691777900,9960,9950,9960,9950,489
|
|
20230619,131100,3686907660,9960,9970,9970,9950,2304
|
|
20230619,131000,3663972370,9970,9990,9990,9970,459
|
|
20230619,130900,3659393730,9990,10000,10000,9980,382
|
|
20230619,130800,3655579590,10000,10000,10000,9980,691
|
|
20230619,130700,3648677360,10000,9990,10000,9990,470
|
|
20230619,130600,3643981890,10000,10000,10000,10000,1698
|
|
20230619,130500,3627001890,10000,10020,10020,10000,1029
|
|
20230619,130400,3616711660,10020,10010,10020,10000,12316
|
|
20230619,130300,3493526150,10010,10030,10030,10010,1065
|
|
20230619,130200,3482855530,10040,10030,10040,10020,160
|
|
20230619,130100,3481250410,10030,10040,10040,10030,122
|
|
20230619,130000,3480026690,10030,10030,10030,10030,1
|
|
20230619,125900,3480016660,10040,10030,10040,10030,671
|
|
20230619,125800,3473281380,10020,10020,10020,10020,5
|
|
20230619,125700,3473231280,10030,10030,10030,10030,70
|
|
20230619,125600,3472529180,10040,10040,10040,10030,411
|
|
20230619,125500,3468406810,10040,10040,10040,10040,68
|
|
20230619,125400,3467724090,10030,10030,10030,10030,569
|
|
20230619,125300,3462017020,10030,10020,10030,10020,509
|
|
20230619,125200,3456913840,10030,10030,10030,10030,201
|
|
20230619,125100,3454897810,10020,10030,10030,10020,542
|
|
20230619,125000,3449466950,10020,10030,10030,10020,2
|
|
20230619,124900,3449446900,10030,10030,10030,10020,347
|
|
20230619,124800,3445967170,10040,10040,10040,10020,252
|
|
20230619,124700,3443442050,10030,10040,10040,10030,220
|
|
20230619,124600,3441234950,10040,10030,10040,10030,97
|
|
20230619,124500,3440261470,10040,10030,10040,10020,4377
|
|
20230619,124400,3396390630,10040,10030,10040,10030,21
|
|
20230619,124300,3396179990,10030,10040,10040,10030,469
|
|
20230619,124200,3391474420,10040,10030,10040,10030,94
|
|
20230619,124100,3390530860,10040,10030,10040,10030,393
|
|
20230619,124000,3386585690,10030,10040,10040,10030,237
|
|
20230619,123900,3384207410,10040,10040,10050,10040,674
|
|
20230619,123800,3377440440,10040,10040,10040,10040,445
|
|
20230619,123700,3372972640,10040,10050,10050,10040,26
|
|
20230619,123600,3372711390,10050,10040,10050,10040,132
|
|
20230619,123500,3371384990,10040,10040,10040,10040,817
|
|
20230619,123400,3363182310,10040,10050,10050,10040,1010
|
|
20230619,123300,3353031910,10050,10030,10050,10030,967
|
|
20230619,123200,3343323820,10040,10040,10040,10040,2
|
|
20230619,123100,3343303740,10040,10040,10040,10040,41
|
|
20230619,123000,3342892100,10040,10040,10040,10030,755
|
|
20230619,122900,3335312500,10040,10040,10050,10040,141
|
|
20230619,122800,3333896850,10040,10040,10050,10040,754
|
|
20230619,122700,3326326630,10040,10040,10040,10040,1360
|
|
20230619,122600,3312672230,10040,10040,10050,10040,1350
|
|
20230619,122500,3299118220,10040,10060,10060,10040,1047
|
|
20230619,122400,3288595910,10060,10070,10070,10060,712
|
|
20230619,122300,3281432840,10060,10070,10070,10060,84
|
|
20230619,122200,3280587050,10070,10070,10070,10050,1332
|
|
20230619,122100,3267188200,10070,10070,10070,10070,487
|
|
20230619,122000,3262284110,10070,10070,10080,10060,1139
|
|
20230619,121900,3250818970,10070,10060,10070,10060,123
|
|
20230619,121800,3249580500,10070,10070,10070,10070,50
|
|
20230619,121700,3249077000,10080,10070,10080,10070,946
|
|
20230619,121600,3239548620,10080,10070,10080,10060,482
|
|
20230619,121500,3234697440,10070,10070,10080,10060,704
|
|
20230619,121400,3227614690,10070,10080,10080,10070,479
|
|
20230619,121300,3222789500,10080,10070,10080,10070,1262
|
|
20230619,121200,3210079000,10070,10070,10070,10070,509
|
|
20230619,121100,3204953370,10070,10070,10070,10060,278
|
|
20230619,121000,3202154690,10060,10060,10060,10050,2317
|
|
20230619,120900,3178845690,10060,10050,10060,10050,3592
|
|
20230619,120800,3142711170,10050,10050,10060,10050,781
|
|
20230619,120700,3134862110,10050,10040,10060,10040,641
|
|
20230619,120600,3128420300,10040,10040,10040,10040,2008
|
|
20230619,120500,3108259980,10050,10040,10050,10040,1042
|
|
20230619,120400,3097798290,10040,10050,10050,10040,318
|
|
20230619,120300,3094603390,10050,10050,10050,10050,2565
|
|
20230619,120200,3068825140,10050,10050,10060,10050,274
|
|
20230619,120100,3066069680,10050,10050,10060,10050,1060
|
|
20230619,120000,3055414680,10050,10060,10060,10050,284
|
|
20230619,115900,3052560470,10050,10050,10060,10050,931
|
|
20230619,115800,3043203910,10050,10050,10050,10040,1589
|
|
20230619,115700,3027244460,10040,10060,10060,10040,187
|
|
20230619,115600,3025366180,10050,10050,10060,10050,1608
|
|
20230619,115500,3009205560,10060,10050,10060,10050,126
|
|
20230619,115400,3007938020,10060,10050,10060,10050,2168
|
|
20230619,115300,2986129090,10060,10030,10060,10030,307
|
|
20230619,115200,2983041210,10030,10030,10060,10020,6520
|
|
20230619,115100,2917557070,10040,10040,10040,10030,363
|
|
20230619,115000,2913912600,10040,10040,10040,10030,3417
|
|
20230619,114900,2879628670,10040,10040,10040,10030,1395
|
|
20230619,114800,2865623400,10040,10030,10040,10030,118
|
|
20230619,114700,2864439100,10040,10040,10040,10040,301
|
|
20230619,114600,2861417060,10030,10040,10040,10030,1570
|
|
20230619,114500,2845657520,10040,10030,10040,10030,5084
|
|
20230619,114400,2794664990,10030,10020,10030,10020,376
|
|
20230619,114300,2790894020,10030,10020,10030,10020,2237
|
|
20230619,114200,2768470610,10020,10010,10020,9990,4138
|
|
20230619,114100,2727088700,10020,10020,10020,10010,507
|
|
20230619,114000,2722008970,10020,10020,10020,10020,20
|
|
20230619,113900,2721808570,10030,10020,10030,10020,1519
|
|
20230619,113800,2706586880,10020,10000,10020,10000,303
|
|
20230619,113700,2703556240,10020,9970,10020,9970,364
|
|
20230619,113600,2699926990,9970,10010,10020,9970,1181
|
|
20230619,113500,2688106530,10010,10000,10010,10000,401
|
|
20230619,113400,2684096520,10000,10000,10010,9930,4852
|
|
20230619,113300,2635747950,10010,10000,10010,10000,186
|
|
20230619,113200,2633886130,10000,10010,10010,10000,2334
|
|
20230619,113100,2610542810,10010,10020,10020,10010,1380
|
|
20230619,113000,2596722210,10020,10030,10030,10020,1246
|
|
20230619,112900,2584235020,10030,10030,10030,10030,3175
|
|
20230619,112800,2552389770,10030,10020,10030,10020,308
|
|
20230619,112700,2549301700,10020,10020,10030,10020,615
|
|
20230619,112600,2543137260,10030,10010,10030,10010,790
|
|
20230619,112500,2535224220,10010,10010,10020,10010,412
|
|
20230619,112400,2531096190,10010,10010,10020,10010,468
|
|
20230619,112300,2526411490,10010,10010,10010,10010,69
|
|
20230619,112200,2525720800,10010,10020,10020,10010,11
|
|
20230619,112100,2525610680,10010,10020,10020,10010,462
|
|
20230619,112000,2520983470,10010,10010,10020,10010,501
|
|
20230619,111900,2515968450,10010,10010,10010,10010,725
|
|
20230619,111800,2508711200,10010,10010,10020,10000,3002
|
|
20230619,111700,2478679880,10010,10010,10010,10010,253
|
|
20230619,111600,2476147350,10010,10010,10010,10000,321
|
|
20230619,111500,2472935140,10010,10010,10010,10010,26
|
|
20230619,111400,2472674880,10010,10010,10010,10000,1141
|
|
20230619,111300,2461253990,10010,10010,10020,10010,450
|
|
20230619,111200,2456749440,10010,10030,10030,10000,528
|
|
20230619,111100,2451462200,10030,10000,10040,10000,6582
|
|
20230619,111000,2385445820,10020,9980,10020,9980,16197
|
|
20230619,110900,2223578010,9980,9980,9990,9970,1623
|
|
20230619,110800,2207369950,9990,9950,9990,9950,11115
|
|
20230619,110700,2096459980,9950,9950,9950,9950,588
|
|
20230619,110600,2090609380,9950,9960,9960,9950,120
|
|
20230619,110500,2089415280,9960,9960,9960,9950,945
|
|
20230619,110400,2080010970,9960,9950,9960,9950,471
|
|
20230619,110300,2075324500,9950,9950,9950,9950,329
|
|
20230619,110200,2072050950,9950,9960,9960,9950,1351
|
|
20230619,110100,2058605390,9960,9970,9980,9950,3998
|
|
20230619,110000,2018751120,9960,9970,9970,9940,1261
|
|
20230619,105900,2006189570,9960,9970,9970,9950,834
|
|
20230619,105800,1997882910,9970,9960,9970,9960,332
|
|
20230619,105700,1994575810,9970,9970,9970,9960,340
|
|
20230619,105600,1991187320,9970,9970,9970,9960,552
|
|
20230619,105500,1985686100,9970,9960,9970,9960,134
|
|
20230619,105400,1984350130,9970,9970,9970,9970,134
|
|
20230619,105300,1983014150,9970,9960,9970,9960,705
|
|
20230619,105200,1975992090,9960,9960,9970,9960,2450
|
|
20230619,105100,1951588460,9960,9950,9960,9950,276
|
|
20230619,105000,1948842150,9940,9950,9950,9940,340
|
|
20230619,104900,1945459750,9950,9950,9950,9940,455
|
|
20230619,104800,1940935000,9950,9950,9950,9950,60
|
|
20230619,104700,1940338000,9950,9950,9950,9950,16
|
|
20230619,104600,1940178800,9950,9940,9950,9940,459
|
|
20230619,104500,1935614110,9940,9930,9940,9930,164
|
|
20230619,104400,1933984950,9930,9940,9950,9930,825
|
|
20230619,104300,1925784790,9950,9950,9950,9940,384
|
|
20230619,104200,1921965720,9950,9940,9950,9940,1281
|
|
20230619,104100,1909232210,9940,9940,9940,9930,50
|
|
20230619,104000,1908735360,9940,9940,9940,9940,272
|
|
20230619,103900,1906031680,9940,9930,9940,9930,565
|
|
20230619,103800,1900416580,9920,9950,9950,9920,208
|
|
20230619,103700,1898352570,9950,9950,9960,9950,816
|
|
20230619,103600,1890233210,9950,9950,9950,9950,248
|
|
20230619,103500,1887765610,9950,9950,9950,9950,106
|
|
20230619,103400,1886710910,9950,9950,9950,9930,645
|
|
20230619,103300,1880304930,9950,9950,9950,9940,1457
|
|
20230619,103200,1865817780,9960,9960,9960,9940,710
|
|
20230619,103100,1858751840,9960,9960,9960,9960,343
|
|
20230619,103000,1855335560,9960,9950,9960,9950,371
|
|
20230619,102900,1851643520,9960,9960,9960,9950,1126
|
|
20230619,102800,1840434480,9970,9970,9970,9960,315
|
|
20230619,102700,1837296890,9960,9970,9970,9960,798
|
|
20230619,102600,1829348230,9970,9980,9980,9970,1078
|
|
20230619,102500,1818599880,9980,9970,9980,9960,447
|
|
20230619,102400,1814142900,9960,9960,9960,9960,135
|
|
20230619,102300,1812798300,9960,9970,9970,9960,601
|
|
20230619,102200,1806807150,9970,9970,9980,9960,641
|
|
20230619,102100,1800417140,9970,9970,9970,9970,144
|
|
20230619,102000,1798981460,9970,9980,9980,9970,175
|
|
20230619,101900,1797235160,9980,9980,9980,9970,178
|
|
20230619,101800,1795458820,9970,9970,9980,9960,354
|
|
20230619,101700,1791927940,9970,9970,9970,9970,195
|
|
20230619,101600,1789983790,9980,9980,9980,9980,107
|
|
20230619,101500,1788915930,9980,9980,9980,9980,463
|
|
20230619,101400,1784295190,9970,9980,9980,9970,667
|
|
20230619,101300,1777640900,9980,9980,9980,9970,1814
|
|
20230619,101200,1759542740,9980,9990,9990,9980,3073
|
|
20230619,101100,1728848160,9990,9970,9990,9970,1680
|
|
20230619,101000,1712087500,9980,9990,9990,9980,117
|
|
20230619,100900,1710919630,9990,9980,9990,9980,1128
|
|
20230619,100800,1699660120,9980,9980,9980,9970,988
|
|
20230619,100700,1689805310,9980,9970,9980,9960,738
|
|
20230619,100600,1682450350,9970,9980,9980,9970,751
|
|
20230619,100500,1674956750,9980,9980,9990,9980,1755
|
|
20230619,100400,1657441780,9980,9960,9980,9960,419
|
|
20230619,100300,1653263900,9960,9970,9970,9960,14
|
|
20230619,100200,1653124440,9980,9980,9980,9920,1649
|
|
20230619,100100,1636721880,9960,9950,9980,9950,832
|
|
20230619,100000,1628438650,9950,9960,9960,9950,750
|
|
20230619,095900,1620974580,9960,9950,9960,9950,568
|
|
20230619,095800,1615322800,9960,9960,9980,9960,801
|
|
20230619,095700,1607340730,9960,9980,9980,9960,570
|
|
20230619,095600,1601662920,9980,9980,9980,9970,470
|
|
20230619,095500,1596973420,9970,9970,9970,9960,1440
|
|
20230619,095400,1582627660,9970,9970,9980,9970,632
|
|
20230619,095300,1576325760,9970,9980,9980,9940,1932
|
|
20230619,095200,1557073580,9980,9990,10000,9980,3096
|
|
20230619,095100,1526134130,9990,10000,10000,9990,11367
|
|
20230619,095000,1412471780,10000,9970,10000,9970,7512
|
|
20230619,094900,1337474000,9970,9940,9970,9940,8855
|
|
20230619,094800,1249322410,9940,9940,9940,9930,94
|
|
20230619,094700,1248388150,9940,9950,9950,9930,770
|
|
20230619,094600,1240732790,9930,9910,9950,9910,4603
|
|
20230619,094500,1195010330,9920,9920,9920,9920,467
|
|
20230619,094400,1190377690,9920,9920,9930,9890,849
|
|
20230619,094300,1181962240,9900,9930,9930,9900,1837
|
|
20230619,094200,1163757480,9930,9910,9930,9910,470
|
|
20230619,094100,1159093550,9910,9930,9930,9910,167
|
|
20230619,094000,1157436110,9930,9900,9930,9900,765
|
|
20230619,093900,1149852170,9910,9930,9930,9870,2094
|
|
20230619,093800,1129151000,9930,9900,9930,9890,2170
|
|
20230619,093700,1107671030,9930,9930,9950,9900,933
|
|
20230619,093600,1098418520,9930,9930,9950,9900,4634
|
|
20230619,093500,1052474220,9930,9940,9950,9930,4430
|
|
20230619,093400,1008468800,9940,9960,9960,9930,4680
|
|
20230619,093300,961921790,9960,9930,9960,9930,2012
|
|
20230619,093200,941924900,9930,9950,9950,9930,3185
|
|
20230619,093100,910236570,9920,9940,9950,9920,2791
|
|
20230619,093000,882535640,9940,9950,9960,9940,1011
|
|
20230619,092900,872475510,9950,9960,9960,9910,1571
|
|
20230619,092800,856848300,9960,9980,9980,9960,1149
|
|
20230619,092700,845394330,9980,9970,9980,9960,1889
|
|
20230619,092600,826561410,9980,9950,9980,9940,2142
|
|
20230619,092500,805230410,9950,9970,9980,9950,1917
|
|
20230619,092400,786135080,9970,9980,9990,9960,4484
|
|
20230619,092300,741420520,9980,9930,9990,9930,5140
|
|
20230619,092200,690153320,9930,9950,9960,9930,962
|
|
20230619,092100,680590420,9960,9900,9960,9890,1700
|
|
20230619,092000,663744380,9890,9900,9900,9890,388
|
|
20230619,091900,659905790,9900,9900,9910,9890,5552
|
|
20230619,091800,604984040,9910,9930,9930,9880,4333
|
|
20230619,091700,562088550,9930,9990,9990,9930,6510
|
|
20230619,091600,497298540,9990,9960,9990,9960,9377
|
|
20230619,091500,403700720,9960,9930,9960,9930,2779
|
|
20230619,091400,376056530,9930,9930,9930,9930,941
|
|
20230619,091300,366712400,9940,9880,9940,9880,2655
|
|
20230619,091200,340475050,9880,9890,9890,9880,3268
|
|
20230619,091100,308185070,9880,9900,9900,9870,1477
|
|
20230619,091000,293570250,9900,9920,9920,9900,1363
|
|
20230619,090900,280071600,9920,9930,9930,9920,605
|
|
20230619,090800,274064270,9910,9880,9910,9860,552
|
|
20230619,090700,268604140,9870,9850,9900,9850,1244
|
|
20230619,090600,256341030,9850,9830,9850,9830,1807
|
|
20230619,090500,238546650,9830,9850,9850,9830,585
|
|
20230619,090400,232792470,9850,9850,9850,9850,880
|
|
20230619,090300,224124470,9850,9830,9860,9830,2516
|
|
20230619,090200,199322510,9820,9810,9820,9810,2551
|
|
20230619,090100,174289880,9810,9890,9900,9810,6046
|
|
20230619,090000,114728080,9940,9940,9950,9880,10239
|