663 lines
35 KiB
CSV
663 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,200000,4885348380,10080,10080,10080,10080,8778
|
|
20230719,195900,4885348380,10080,10080,10080,10080,0
|
|
20230719,195800,4885348380,10080,10080,10080,10080,0
|
|
20230719,195700,4885348380,10080,10080,10080,10080,0
|
|
20230719,195600,4885348380,10080,10080,10080,10080,0
|
|
20230719,195500,4885348380,10080,10080,10080,10080,0
|
|
20230719,195400,4885348380,10080,10080,10080,10080,0
|
|
20230719,195300,4885348380,10080,10080,10080,10080,0
|
|
20230719,195200,4885348380,10080,10080,10080,10080,0
|
|
20230719,195100,4885348380,10080,10080,10080,10080,0
|
|
20230719,195000,4885348380,10080,10080,10080,10080,0
|
|
20230719,194900,4885348380,10080,10080,10080,10080,0
|
|
20230719,194800,4885348380,10080,10080,10080,10080,0
|
|
20230719,194700,4885348380,10080,10080,10080,10080,0
|
|
20230719,194600,4885348380,10080,10080,10080,10080,0
|
|
20230719,194500,4885348380,10080,10080,10080,10080,0
|
|
20230719,194400,4885348380,10080,10080,10080,10080,0
|
|
20230719,194300,4885348380,10080,10080,10080,10080,0
|
|
20230719,194200,4885348380,10080,10080,10080,10080,0
|
|
20230719,194100,4885348380,10080,10080,10080,10080,0
|
|
20230719,194000,4885348380,10080,10080,10080,10080,0
|
|
20230719,193900,4885348380,10080,10080,10080,10080,0
|
|
20230719,193800,4885348380,10080,10080,10080,10080,0
|
|
20230719,193700,4885348380,10080,10080,10080,10080,0
|
|
20230719,193600,4885348380,10080,10080,10080,10080,0
|
|
20230719,193500,4885348380,10080,10080,10080,10080,0
|
|
20230719,193400,4885348380,10080,10080,10080,10080,0
|
|
20230719,193300,4885348380,10080,10080,10080,10080,0
|
|
20230719,193200,4885348380,10080,10080,10080,10080,0
|
|
20230719,193100,4885348380,10080,10080,10080,10080,0
|
|
20230719,193000,4885348380,10080,10080,10080,10080,8778
|
|
20230719,192900,4885348380,10080,10080,10080,10080,0
|
|
20230719,192800,4885348380,10080,10080,10080,10080,0
|
|
20230719,192700,4885348380,10080,10080,10080,10080,0
|
|
20230719,192600,4885348380,10080,10080,10080,10080,0
|
|
20230719,192500,4885348380,10080,10080,10080,10080,0
|
|
20230719,192400,4885348380,10080,10080,10080,10080,0
|
|
20230719,192300,4885348380,10080,10080,10080,10080,0
|
|
20230719,192200,4885348380,10080,10080,10080,10080,0
|
|
20230719,192100,4885348380,10080,10080,10080,10080,0
|
|
20230719,192000,4885348380,10080,10080,10080,10080,0
|
|
20230719,191900,4885348380,10080,10080,10080,10080,0
|
|
20230719,191800,4885348380,10080,10080,10080,10080,0
|
|
20230719,191700,4885348380,10080,10080,10080,10080,0
|
|
20230719,191600,4885348380,10080,10080,10080,10080,0
|
|
20230719,191500,4885348380,10080,10080,10080,10080,0
|
|
20230719,191400,4885348380,10080,10080,10080,10080,0
|
|
20230719,191300,4885348380,10080,10080,10080,10080,0
|
|
20230719,191200,4885348380,10080,10080,10080,10080,0
|
|
20230719,191100,4885348380,10080,10080,10080,10080,0
|
|
20230719,191000,4885348380,10080,10080,10080,10080,0
|
|
20230719,190900,4885348380,10080,10080,10080,10080,0
|
|
20230719,190800,4885348380,10080,10080,10080,10080,0
|
|
20230719,190700,4885348380,10080,10080,10080,10080,0
|
|
20230719,190600,4885348380,10080,10080,10080,10080,0
|
|
20230719,190500,4885348380,10080,10080,10080,10080,0
|
|
20230719,190400,4885348380,10080,10080,10080,10080,0
|
|
20230719,190300,4885348380,10080,10080,10080,10080,0
|
|
20230719,190200,4885348380,10080,10080,10080,10080,0
|
|
20230719,190100,4885348380,10080,10080,10080,10080,0
|
|
20230719,190000,4885348380,10080,10080,10080,10080,8778
|
|
20230719,185900,4885348380,10080,10080,10080,10080,0
|
|
20230719,185800,4885348380,10080,10080,10080,10080,0
|
|
20230719,185700,4885348380,10080,10080,10080,10080,0
|
|
20230719,185600,4885348380,10080,10080,10080,10080,0
|
|
20230719,185500,4885348380,10080,10080,10080,10080,0
|
|
20230719,185400,4885348380,10080,10080,10080,10080,0
|
|
20230719,185300,4885348380,10080,10080,10080,10080,0
|
|
20230719,185200,4885348380,10080,10080,10080,10080,0
|
|
20230719,185100,4885348380,10080,10080,10080,10080,0
|
|
20230719,185000,4885348380,10080,10080,10080,10080,0
|
|
20230719,184900,4885348380,10080,10080,10080,10080,0
|
|
20230719,184800,4885348380,10080,10080,10080,10080,0
|
|
20230719,184700,4885348380,10080,10080,10080,10080,0
|
|
20230719,184600,4885348380,10080,10080,10080,10080,0
|
|
20230719,184500,4885348380,10080,10080,10080,10080,0
|
|
20230719,184400,4885348380,10080,10080,10080,10080,0
|
|
20230719,184300,4885348380,10080,10080,10080,10080,0
|
|
20230719,184200,4885348380,10080,10080,10080,10080,0
|
|
20230719,184100,4885348380,10080,10080,10080,10080,0
|
|
20230719,184000,4885348380,10080,10080,10080,10080,0
|
|
20230719,183900,4885348380,10080,10080,10080,10080,0
|
|
20230719,183800,4885348380,10080,10080,10080,10080,0
|
|
20230719,183700,4885348380,10080,10080,10080,10080,0
|
|
20230719,183600,4885348380,10080,10080,10080,10080,0
|
|
20230719,183500,4885348380,10080,10080,10080,10080,0
|
|
20230719,183400,4885348380,10080,10080,10080,10080,0
|
|
20230719,183300,4885348380,10080,10080,10080,10080,0
|
|
20230719,183200,4885348380,10080,10080,10080,10080,0
|
|
20230719,183100,4885348380,10080,10080,10080,10080,0
|
|
20230719,183000,4885348380,10080,10080,10080,10080,8778
|
|
20230719,182900,4885348380,10080,10080,10080,10080,0
|
|
20230719,182800,4885348380,10080,10080,10080,10080,0
|
|
20230719,182700,4885348380,10080,10080,10080,10080,0
|
|
20230719,182600,4885348380,10080,10080,10080,10080,0
|
|
20230719,182500,4885348380,10080,10080,10080,10080,0
|
|
20230719,182400,4885348380,10080,10080,10080,10080,0
|
|
20230719,182300,4885348380,10080,10080,10080,10080,0
|
|
20230719,182200,4885348380,10080,10080,10080,10080,0
|
|
20230719,182100,4885348380,10080,10080,10080,10080,0
|
|
20230719,182000,4885348380,10080,10080,10080,10080,0
|
|
20230719,181900,4885348380,10080,10080,10080,10080,0
|
|
20230719,181800,4885348380,10080,10080,10080,10080,0
|
|
20230719,181700,4885348380,10080,10080,10080,10080,0
|
|
20230719,181600,4885348380,10080,10080,10080,10080,0
|
|
20230719,181500,4885348380,10080,10080,10080,10080,0
|
|
20230719,181400,4885348380,10080,10080,10080,10080,0
|
|
20230719,181300,4885348380,10080,10080,10080,10080,0
|
|
20230719,181200,4885348380,10080,10080,10080,10080,0
|
|
20230719,181100,4885348380,10080,10080,10080,10080,0
|
|
20230719,181000,4885348380,10080,10080,10080,10080,0
|
|
20230719,180900,4885348380,10080,10080,10080,10080,0
|
|
20230719,180800,4885348380,10080,10080,10080,10080,0
|
|
20230719,180700,4885348380,10080,10080,10080,10080,0
|
|
20230719,180600,4885348380,10080,10080,10080,10080,0
|
|
20230719,180500,4885348380,10080,10080,10080,10080,0
|
|
20230719,180400,4885348380,10080,10080,10080,10080,0
|
|
20230719,180300,4885348380,10080,10080,10080,10080,0
|
|
20230719,180200,4885348380,10080,10080,10080,10080,0
|
|
20230719,180100,4885348380,10080,10080,10080,10080,0
|
|
20230719,180000,4885348380,10080,10080,10080,10080,8778
|
|
20230719,175900,4885348380,10080,10080,10080,10080,0
|
|
20230719,175800,4885348380,10080,10080,10080,10080,0
|
|
20230719,175700,4885348380,10080,10080,10080,10080,0
|
|
20230719,175600,4885348380,10080,10080,10080,10080,0
|
|
20230719,175500,4885348380,10080,10080,10080,10080,0
|
|
20230719,175400,4885348380,10080,10080,10080,10080,0
|
|
20230719,175300,4885348380,10080,10080,10080,10080,0
|
|
20230719,175200,4885348380,10080,10080,10080,10080,0
|
|
20230719,175100,4885348380,10080,10080,10080,10080,0
|
|
20230719,175000,4885348380,10080,10080,10080,10080,0
|
|
20230719,174900,4885348380,10080,10080,10080,10080,0
|
|
20230719,174800,4885348380,10080,10080,10080,10080,0
|
|
20230719,174700,4885348380,10080,10080,10080,10080,0
|
|
20230719,174600,4885348380,10080,10080,10080,10080,0
|
|
20230719,174500,4885348380,10080,10080,10080,10080,0
|
|
20230719,174400,4885348380,10080,10080,10080,10080,0
|
|
20230719,174300,4885348380,10080,10080,10080,10080,0
|
|
20230719,174200,4885348380,10080,10080,10080,10080,0
|
|
20230719,174100,4885348380,10080,10080,10080,10080,0
|
|
20230719,174000,4885348380,10080,10080,10080,10080,0
|
|
20230719,173900,4885348380,10080,10080,10080,10080,0
|
|
20230719,173800,4885348380,10080,10080,10080,10080,0
|
|
20230719,173700,4885348380,10080,10080,10080,10080,0
|
|
20230719,173600,4885348380,10080,10080,10080,10080,0
|
|
20230719,173500,4885348380,10080,10080,10080,10080,0
|
|
20230719,173400,4885348380,10080,10080,10080,10080,0
|
|
20230719,173300,4885348380,10080,10080,10080,10080,0
|
|
20230719,173200,4885348380,10080,10080,10080,10080,0
|
|
20230719,173100,4885348380,10080,10080,10080,10080,0
|
|
20230719,173000,4885348380,10080,10080,10080,10080,8778
|
|
20230719,172900,4885348380,10080,10080,10080,10080,0
|
|
20230719,172800,4885348380,10080,10080,10080,10080,0
|
|
20230719,172700,4885348380,10080,10080,10080,10080,0
|
|
20230719,172600,4885348380,10080,10080,10080,10080,0
|
|
20230719,172500,4885348380,10080,10080,10080,10080,0
|
|
20230719,172400,4885348380,10080,10080,10080,10080,0
|
|
20230719,172300,4885348380,10080,10080,10080,10080,0
|
|
20230719,172200,4885348380,10080,10080,10080,10080,0
|
|
20230719,172100,4885348380,10080,10080,10080,10080,0
|
|
20230719,172000,4885348380,10080,10080,10080,10080,0
|
|
20230719,171900,4885348380,10080,10080,10080,10080,0
|
|
20230719,171800,4885348380,10080,10080,10080,10080,0
|
|
20230719,171700,4885348380,10080,10080,10080,10080,0
|
|
20230719,171600,4885348380,10080,10080,10080,10080,0
|
|
20230719,171500,4885348380,10080,10080,10080,10080,0
|
|
20230719,171400,4885348380,10080,10080,10080,10080,0
|
|
20230719,171300,4885348380,10080,10080,10080,10080,0
|
|
20230719,171200,4885348380,10080,10080,10080,10080,0
|
|
20230719,171100,4885348380,10080,10080,10080,10080,0
|
|
20230719,171000,4885348380,10080,10080,10080,10080,0
|
|
20230719,170900,4885348380,10080,10080,10080,10080,0
|
|
20230719,170800,4885348380,10080,10080,10080,10080,0
|
|
20230719,170700,4885348380,10080,10080,10080,10080,0
|
|
20230719,170600,4885348380,10080,10080,10080,10080,0
|
|
20230719,170500,4885348380,10080,10080,10080,10080,0
|
|
20230719,170400,4885348380,10080,10080,10080,10080,0
|
|
20230719,170300,4885348380,10080,10080,10080,10080,0
|
|
20230719,170200,4885348380,10080,10080,10080,10080,0
|
|
20230719,170100,4885348380,10080,10080,10080,10080,0
|
|
20230719,170000,4885348380,10080,10080,10080,10080,8778
|
|
20230719,165900,4885348380,10080,10080,10080,10080,0
|
|
20230719,165800,4885348380,10080,10080,10080,10080,0
|
|
20230719,165700,4885348380,10080,10080,10080,10080,0
|
|
20230719,165600,4885348380,10080,10080,10080,10080,0
|
|
20230719,165500,4885348380,10080,10080,10080,10080,0
|
|
20230719,165400,4885348380,10080,10080,10080,10080,0
|
|
20230719,165300,4885348380,10080,10080,10080,10080,0
|
|
20230719,165200,4885348380,10080,10080,10080,10080,0
|
|
20230719,165100,4885348380,10080,10080,10080,10080,0
|
|
20230719,165000,4885348380,10080,10080,10080,10080,0
|
|
20230719,164900,4885348380,10080,10080,10080,10080,0
|
|
20230719,164800,4885348380,10080,10080,10080,10080,0
|
|
20230719,164700,4885348380,10080,10080,10080,10080,0
|
|
20230719,164600,4885348380,10080,10080,10080,10080,0
|
|
20230719,164500,4885348380,10080,10080,10080,10080,0
|
|
20230719,164400,4885348380,10080,10080,10080,10080,0
|
|
20230719,164300,4885348380,10080,10080,10080,10080,0
|
|
20230719,164200,4885348380,10080,10080,10080,10080,0
|
|
20230719,164100,4885348380,10080,10080,10080,10080,0
|
|
20230719,164000,4885348380,10080,10080,10080,10080,0
|
|
20230719,163900,4885348380,10080,10080,10080,10080,0
|
|
20230719,163800,4885348380,10080,10080,10080,10080,0
|
|
20230719,163700,4885348380,10080,10080,10080,10080,0
|
|
20230719,163600,4885348380,10080,10080,10080,10080,0
|
|
20230719,163500,4885348380,10080,10080,10080,10080,0
|
|
20230719,163400,4885348380,10080,10080,10080,10080,0
|
|
20230719,163300,4885348380,10080,10080,10080,10080,0
|
|
20230719,163200,4885348380,10080,10080,10080,10080,0
|
|
20230719,163100,4885348380,10080,10080,10080,10080,0
|
|
20230719,163000,4885348380,10080,10080,10080,10080,8778
|
|
20230719,162900,4885348380,10080,10080,10080,10080,0
|
|
20230719,162800,4885348380,10080,10080,10080,10080,0
|
|
20230719,162700,4885348380,10080,10080,10080,10080,0
|
|
20230719,162600,4885348380,10080,10080,10080,10080,0
|
|
20230719,162500,4885348380,10080,10080,10080,10080,0
|
|
20230719,162400,4885348380,10080,10080,10080,10080,0
|
|
20230719,162300,4885348380,10080,10080,10080,10080,0
|
|
20230719,162200,4885348380,10080,10080,10080,10080,0
|
|
20230719,162100,4885348380,10080,10080,10080,10080,0
|
|
20230719,162000,4885348380,10080,10080,10080,10080,0
|
|
20230719,161900,4885348380,10080,10080,10080,10080,0
|
|
20230719,161800,4885348380,10080,10080,10080,10080,0
|
|
20230719,161700,4885348380,10080,10080,10080,10080,0
|
|
20230719,161600,4885348380,10080,10080,10080,10080,0
|
|
20230719,161500,4885348380,10080,10080,10080,10080,0
|
|
20230719,161400,4885348380,10080,10080,10080,10080,0
|
|
20230719,161300,4885348380,10080,10080,10080,10080,0
|
|
20230719,161200,4885348380,10080,10080,10080,10080,0
|
|
20230719,161100,4885348380,10080,10080,10080,10080,0
|
|
20230719,161000,4885348380,10080,10080,10080,10080,0
|
|
20230719,160900,4885348380,10080,10080,10080,10080,0
|
|
20230719,160800,4885348380,10080,10080,10080,10080,0
|
|
20230719,160700,4885348380,10080,10080,10080,10080,0
|
|
20230719,160600,4885348380,10080,10080,10080,10080,0
|
|
20230719,160500,4885348380,10080,10080,10080,10080,0
|
|
20230719,160400,4885348380,10080,10080,10080,10080,0
|
|
20230719,160300,4885348380,10080,10080,10080,10080,0
|
|
20230719,160200,4885348380,10080,10080,10080,10080,0
|
|
20230719,160100,4885348380,10080,10080,10080,10080,0
|
|
20230719,160000,4885348380,10080,10080,10080,10080,8778
|
|
20230719,155900,4885348380,10080,10080,10080,10080,0
|
|
20230719,155800,4885348380,10080,10080,10080,10080,0
|
|
20230719,155700,4885348380,10080,10080,10080,10080,0
|
|
20230719,155600,4885348380,10080,10080,10080,10080,0
|
|
20230719,155500,4885348380,10080,10080,10080,10080,0
|
|
20230719,155400,4885348380,10080,10080,10080,10080,0
|
|
20230719,155300,4885348380,10080,10080,10080,10080,0
|
|
20230719,155200,4885348380,10080,10080,10080,10080,0
|
|
20230719,155100,4885348380,10080,10080,10080,10080,0
|
|
20230719,155000,4885348380,10080,10080,10080,10080,0
|
|
20230719,154900,4885348380,10080,10080,10080,10080,0
|
|
20230719,154800,4885348380,10080,10080,10080,10080,0
|
|
20230719,154700,4885348380,10080,10080,10080,10080,0
|
|
20230719,154600,4885348380,10080,10080,10080,10080,0
|
|
20230719,154500,4885348380,10080,10080,10080,10080,0
|
|
20230719,154400,4885348380,10080,10080,10080,10080,0
|
|
20230719,154300,4885348380,10080,10080,10080,10080,0
|
|
20230719,154200,4885348380,10080,10080,10080,10080,0
|
|
20230719,154100,4885348380,10080,10080,10080,10080,0
|
|
20230719,154000,4885348380,10080,10080,10080,10080,0
|
|
20230719,153900,4885348380,10080,10080,10080,10080,0
|
|
20230719,153800,4885348380,10080,10080,10080,10080,0
|
|
20230719,153700,4885348380,10080,10080,10080,10080,0
|
|
20230719,153600,4885348380,10080,10080,10080,10080,0
|
|
20230719,153500,4885348380,10080,10080,10080,10080,0
|
|
20230719,153400,4885348380,10080,10080,10080,10080,0
|
|
20230719,153300,4885348380,10080,10080,10080,10080,0
|
|
20230719,153200,4885348380,10080,10080,10080,10080,0
|
|
20230719,153100,4885348380,10080,10080,10080,10080,0
|
|
20230719,153000,4885348380,10080,10080,10080,10080,17556
|
|
20230719,152900,4796866140,10070,10070,10070,10070,0
|
|
20230719,152800,4796866140,10070,10070,10070,10070,0
|
|
20230719,152700,4796866140,10070,10070,10070,10070,0
|
|
20230719,152600,4796866140,10070,10070,10070,10070,0
|
|
20230719,152500,4796866140,10070,10070,10070,10070,0
|
|
20230719,152400,4796866140,10070,10070,10070,10070,0
|
|
20230719,152300,4796866140,10070,10070,10070,10070,0
|
|
20230719,152200,4796866140,10070,10070,10070,10070,0
|
|
20230719,152100,4796866140,10070,10070,10070,10070,0
|
|
20230719,152000,4796866140,10070,10070,10070,10070,0
|
|
20230719,151900,4796866140,10070,10060,10070,10050,1500
|
|
20230719,151800,4781780260,10060,10050,10060,10040,4828
|
|
20230719,151700,4733290040,10060,10080,10080,10060,732
|
|
20230719,151600,4725921070,10080,10080,10080,10070,219
|
|
20230719,151500,4723715620,10080,10080,10090,10070,652
|
|
20230719,151400,4717144590,10070,10080,10090,10060,228
|
|
20230719,151300,4714848840,10090,10090,10100,10040,2573
|
|
20230719,151200,4688976720,10100,10110,10110,10070,1085
|
|
20230719,151100,4678020030,10110,10100,10110,10100,2464
|
|
20230719,151000,4653131210,10100,10080,10100,10080,337
|
|
20230719,150900,4649731200,10100,10110,10120,10090,1559
|
|
20230719,150800,4633989920,10120,10080,10120,10080,6263
|
|
20230719,150700,4570745360,10080,10040,10090,10040,3490
|
|
20230719,150600,4535599270,10050,10060,10070,10050,1722
|
|
20230719,150500,4518286270,10070,10040,10080,10040,1558
|
|
20230719,150400,4502627190,10040,10030,10040,10020,203
|
|
20230719,150300,4500591090,10040,10020,10040,10020,363
|
|
20230719,150200,4496952300,10040,10050,10050,10040,45
|
|
20230719,150100,4496500070,10050,10020,10050,10010,571
|
|
20230719,150000,4490779420,10020,10000,10020,10000,1452
|
|
20230719,145900,4476258020,10020,10010,10020,10000,1237
|
|
20230719,145800,4463882590,9990,9990,10020,9990,2906
|
|
20230719,145700,4434841290,10000,9990,10010,9990,1500
|
|
20230719,145600,4419845630,9990,10000,10000,9990,579
|
|
20230719,145500,4414061400,10010,9990,10010,9990,611
|
|
20230719,145400,4407951180,9990,10000,10000,9990,149
|
|
20230719,145300,4406461580,10000,10010,10010,10000,75
|
|
20230719,145200,4405711080,10010,10000,10010,10000,329
|
|
20230719,145100,4402420550,10010,10010,10010,9990,1857
|
|
20230719,145000,4383850930,10010,10000,10010,10000,768
|
|
20230719,144900,4376168440,10010,10010,10010,10010,1
|
|
20230719,144800,4376158430,10000,10010,10010,10000,202
|
|
20230719,144700,4374136420,10000,9990,10000,9990,776
|
|
20230719,144600,4366376560,10000,10000,10000,10000,20
|
|
20230719,144500,4366176560,10000,9990,10000,9980,674
|
|
20230719,144400,4359443620,9990,10000,10000,9990,254
|
|
20230719,144300,4356904620,10000,10000,10000,10000,62
|
|
20230719,144200,4356284620,10000,10000,10000,10000,10
|
|
20230719,144100,4356184620,10000,10000,10000,10000,245
|
|
20230719,144000,4353734620,9990,9990,10000,9990,336
|
|
20230719,143900,4350377970,9970,9970,9990,9970,180
|
|
20230719,143800,4348582810,9970,9980,9980,9960,980
|
|
20230719,143700,4338813350,9990,9980,9990,9970,61
|
|
20230719,143600,4338204730,9990,9980,9990,9980,307
|
|
20230719,143500,4335139690,9980,9980,9980,9970,335
|
|
20230719,143400,4331798040,9980,9980,9980,9980,1
|
|
20230719,143300,4331788060,9980,9990,9990,9970,7
|
|
20230719,143200,4331718220,9970,9970,9970,9970,728
|
|
20230719,143100,4324460060,9970,9970,9990,9970,269
|
|
20230719,143000,4321778070,9970,9990,9990,9970,25
|
|
20230719,142900,4321528680,9970,9970,9970,9970,191
|
|
20230719,142800,4319624410,9970,9970,9970,9970,541
|
|
20230719,142700,4314230640,9970,9960,9990,9960,8109
|
|
20230719,142600,4233463090,9960,9980,9980,9950,6974
|
|
20230719,142500,4163999620,9980,9980,9980,9980,100
|
|
20230719,142400,4163001620,9980,9980,9980,9980,300
|
|
20230719,142300,4160007620,9990,10000,10000,9990,593
|
|
20230719,142200,4154083500,10000,10000,10000,9990,30
|
|
20230719,142100,4153783600,10000,9980,10000,9980,142
|
|
20230719,142000,4152366420,9980,9980,9980,9980,400
|
|
20230719,141900,4148374420,9980,9980,9980,9980,200
|
|
20230719,141800,4146378420,10000,10000,10000,10000,25
|
|
20230719,141700,4146128420,10000,9980,10000,9980,502
|
|
20230719,141600,4141118340,9980,9980,9980,9980,5
|
|
20230719,141500,4141068440,10000,9980,10000,9980,34
|
|
20230719,141400,4140728460,9980,9990,9990,9980,2205
|
|
20230719,141300,4118722550,9980,9980,9980,9980,0
|
|
20230719,141200,4118722550,9980,9980,9980,9980,0
|
|
20230719,141100,4118722550,9980,9980,9980,9980,86
|
|
20230719,141000,4117864270,9980,9980,9980,9980,1352
|
|
20230719,140900,4104371310,9980,9990,9990,9980,909
|
|
20230719,140800,4095297420,10000,9990,10000,9990,954
|
|
20230719,140700,4085766950,9990,10000,10000,9990,2543
|
|
20230719,140600,4060361680,10010,10000,10010,10000,1349
|
|
20230719,140500,4046871600,10000,10010,10010,10000,1332
|
|
20230719,140400,4033549330,10010,10010,10020,10010,353
|
|
20230719,140300,4030014420,10010,10040,10040,10010,883
|
|
20230719,140200,4021171560,10040,10020,10050,10020,855
|
|
20230719,140100,4012604410,10060,10050,10060,10050,501
|
|
20230719,140000,4007569350,10060,10060,10060,10060,0
|
|
20230719,135900,4007569350,10060,10020,10060,10020,259
|
|
20230719,135800,4004973490,10020,10050,10060,10020,915
|
|
20230719,135700,3995796750,10050,10060,10060,10050,16
|
|
20230719,135600,3995635910,10060,10060,10060,10060,69
|
|
20230719,135500,3994941770,10060,10060,10060,10060,90
|
|
20230719,135400,3994036370,10060,10050,10060,10050,128
|
|
20230719,135300,3992749760,10060,10050,10060,10050,4
|
|
20230719,135200,3992709550,10050,10050,10050,10050,281
|
|
20230719,135100,3989885500,10060,10060,10060,10050,105
|
|
20230719,135000,3988829210,10060,10060,10060,10060,211
|
|
20230719,134900,3986706550,10040,10060,10060,10040,382
|
|
20230719,134800,3982867800,10050,10040,10050,10040,294
|
|
20230719,134700,3979914220,10030,10030,10030,10030,201
|
|
20230719,134600,3977898190,10020,10000,10020,10000,842
|
|
20230719,134500,3969474610,9990,9990,9990,9990,44
|
|
20230719,134400,3969035050,10000,10000,10000,10000,149
|
|
20230719,134300,3967545050,10000,9990,10000,9990,237
|
|
20230719,134200,3965175220,9980,9980,9980,9980,706
|
|
20230719,134100,3958129340,9990,9970,9990,9960,1449
|
|
20230719,134000,3943691250,9980,9980,9980,9980,0
|
|
20230719,133900,3943691250,9980,9960,9980,9960,1791
|
|
20230719,133800,3925842820,9960,9970,9970,9960,119
|
|
20230719,133700,3924656580,9960,9970,9970,9960,551
|
|
20230719,133600,3919168120,9980,9980,9980,9960,3227
|
|
20230719,133500,3887011700,9980,9970,9980,9970,1205
|
|
20230719,133400,3874997840,9980,9980,9980,9980,527
|
|
20230719,133300,3869738380,9980,9990,9990,9980,390
|
|
20230719,133200,3865844520,9990,9990,9990,9990,110
|
|
20230719,133100,3864745620,9990,9990,9990,9990,1
|
|
20230719,133000,3864735630,9980,9990,9990,9980,554
|
|
20230719,132900,3859206400,9970,9980,9980,9970,565
|
|
20230719,132800,3853572760,9990,9990,9990,9980,243
|
|
20230719,132700,3851147490,9990,9980,9990,9980,908
|
|
20230719,132600,3842085630,9990,9990,9990,9990,1606
|
|
20230719,132500,3826041690,10000,10000,10000,9990,203
|
|
20230719,132400,3824013690,10000,10000,10000,9990,662
|
|
20230719,132300,3817395370,9990,10000,10000,9990,209
|
|
20230719,132200,3815307340,10000,9990,10000,9990,29
|
|
20230719,132100,3815017620,9990,9990,10000,9990,857
|
|
20230719,132000,3806456180,10010,10010,10010,9990,4646
|
|
20230719,131900,3760036540,10010,10000,10010,10000,2956
|
|
20230719,131800,3730476530,10000,10000,10000,10000,139
|
|
20230719,131700,3729086530,10000,10000,10000,9990,4230
|
|
20230719,131600,3686826180,10000,10010,10010,10000,705
|
|
20230719,131500,3679776170,10000,10000,10000,10000,122
|
|
20230719,131400,3678556170,10000,10000,10010,10000,2781
|
|
20230719,131300,3650745670,10010,10020,10020,10000,1184
|
|
20230719,131200,3638904780,10010,10010,10010,10010,1200
|
|
20230719,131100,3626892780,10000,10010,10010,10000,249
|
|
20230719,131000,3624400690,10000,10010,10010,10000,706
|
|
20230719,130900,3617337390,10000,10010,10010,10000,110
|
|
20230719,130800,3616237170,10010,10010,10010,10010,97
|
|
20230719,130700,3615266200,10000,10010,10010,10000,300
|
|
20230719,130600,3612263690,10010,10010,10010,10010,308
|
|
20230719,130500,3609180610,10000,10020,10020,10000,1973
|
|
20230719,130400,3589427350,10040,10040,10040,10020,26
|
|
20230719,130300,3589166370,10040,10040,10040,10020,30
|
|
20230719,130200,3588865250,10040,10030,10040,10020,3031
|
|
20230719,130100,3558493420,10030,10030,10040,10030,344
|
|
20230719,130000,3555042480,10040,10040,10040,10030,55
|
|
20230719,125900,3554490320,10040,10040,10040,10040,1
|
|
20230719,125800,3554480280,10030,10030,10040,10030,71
|
|
20230719,125700,3553767640,10040,10040,10040,10040,2
|
|
20230719,125600,3553747560,10030,10030,10030,10030,551
|
|
20230719,125500,3548221030,10040,10030,10040,10030,213
|
|
20230719,125400,3546084610,10040,10030,10040,10030,21
|
|
20230719,125300,3545873970,10040,10040,10040,10040,2
|
|
20230719,125200,3545853890,10030,10040,10040,10030,97
|
|
20230719,125100,3544880930,10040,10040,10040,10040,1
|
|
20230719,125000,3544870890,10020,10030,10040,10020,447
|
|
20230719,124900,3540389810,10040,10040,10040,10030,306
|
|
20230719,124800,3537320610,10030,10030,10040,10030,1931
|
|
20230719,124700,3517944600,10040,10040,10040,10040,1255
|
|
20230719,124600,3505344400,10040,10060,10060,10040,406
|
|
20230719,124500,3501264160,10050,10050,10060,10040,1924
|
|
20230719,124400,3481928330,10060,10070,10070,10060,13
|
|
20230719,124300,3481797430,10070,10070,10070,10070,216
|
|
20230719,124200,3479622310,10070,10070,10070,10070,1
|
|
20230719,124100,3479612240,10050,10070,10070,10050,11
|
|
20230719,124000,3479501490,10070,10060,10070,10060,501
|
|
20230719,123900,3474461420,10050,10060,10060,10050,945
|
|
20230719,123800,3464961810,10060,10060,10060,10060,2
|
|
20230719,123700,3464941690,10070,10080,10080,10070,170
|
|
20230719,123600,3463229390,10080,10080,10080,10070,230
|
|
20230719,123500,3460912390,10080,10070,10080,10070,249
|
|
20230719,123400,3458402590,10080,10060,10080,10060,1180
|
|
20230719,123300,3446519990,10070,10070,10070,10070,120
|
|
20230719,123200,3445311590,10060,10060,10060,10060,12
|
|
20230719,123100,3445190870,10060,10070,10070,10060,189
|
|
20230719,123000,3443289260,10040,10040,10040,10040,3
|
|
20230719,122900,3443259140,10090,10040,10090,10040,6
|
|
20230719,122800,3443198850,10020,10080,10090,10020,1605
|
|
20230719,122700,3427090170,10080,10080,10080,10080,10
|
|
20230719,122600,3426989370,10060,10050,10060,10050,204
|
|
20230719,122500,3424937450,10050,10050,10050,10050,0
|
|
20230719,122400,3424937450,10050,10050,10050,10050,0
|
|
20230719,122300,3424937450,10050,10040,10050,10040,67
|
|
20230719,122200,3424264230,10040,10060,10060,10040,101
|
|
20230719,122100,3423250170,10050,10050,10050,10030,3885
|
|
20230719,122000,3384249410,10050,10050,10050,10050,49
|
|
20230719,121900,3383756960,10060,10060,10060,10060,560
|
|
20230719,121800,3378123360,10080,10060,10080,10060,11
|
|
20230719,121700,3378012680,10060,10060,10060,10060,201
|
|
20230719,121600,3375990620,10080,10070,10080,10050,252
|
|
20230719,121500,3373454030,10080,10080,10080,10080,350
|
|
20230719,121400,3369926030,10090,10090,10090,10090,0
|
|
20230719,121300,3369926030,10090,10090,10090,10070,3
|
|
20230719,121200,3369895780,10070,10070,10090,10070,241
|
|
20230719,121100,3367467170,10090,10090,10090,10080,315
|
|
20230719,121000,3364291950,10100,10100,10100,10100,2
|
|
20230719,120900,3364271750,10100,10090,10100,10090,692
|
|
20230719,120800,3357284460,10090,10060,10090,10060,127
|
|
20230719,120700,3356006810,10060,10060,10060,10050,13
|
|
20230719,120600,3355876130,10030,10050,10060,10030,3025
|
|
20230719,120500,3325502310,10060,10060,10060,10050,34
|
|
20230719,120400,3325160570,10050,10050,10050,10050,421
|
|
20230719,120300,3320929520,10040,10040,10040,10040,0
|
|
20230719,120200,3320929520,10040,10050,10050,10040,135
|
|
20230719,120100,3319572820,10050,10050,10050,10050,14
|
|
20230719,120000,3319432120,10050,10040,10050,10040,13
|
|
20230719,115900,3319301490,10040,10050,10050,10040,171
|
|
20230719,115800,3317584640,10040,10040,10040,10040,1
|
|
20230719,115700,3317574600,10050,10050,10060,10050,106
|
|
20230719,115600,3316509270,10060,10030,10060,10030,879
|
|
20230719,115500,3307692650,10050,10050,10050,10050,0
|
|
20230719,115400,3307692650,10050,10050,10050,10030,589
|
|
20230719,115300,3301779720,10030,10050,10050,10030,722
|
|
20230719,115200,3294529400,10040,10030,10040,10030,422
|
|
20230719,115100,3290293020,10030,10040,10040,10030,201
|
|
20230719,115000,3288275530,10040,10040,10040,10040,59
|
|
20230719,114900,3287683170,10050,10050,10050,10050,260
|
|
20230719,114800,3285070170,10050,10050,10050,10050,1
|
|
20230719,114700,3285060120,10060,10030,10060,10020,2452
|
|
20230719,114600,3260448720,10040,10050,10050,10040,5088
|
|
20230719,114500,3209350190,10050,10070,10070,10050,978
|
|
20230719,114400,3199511210,10070,10070,10070,10070,150
|
|
20230719,114300,3198000710,10080,10080,10080,10070,396
|
|
20230719,114200,3194010940,10080,10080,10080,10080,0
|
|
20230719,114100,3194010940,10080,10090,10090,10080,52
|
|
20230719,114000,3193486300,10090,10080,10090,10070,183
|
|
20230719,113900,3191641620,10090,10080,10090,10080,373
|
|
20230719,113800,3187881550,10080,10100,10100,10080,150
|
|
20230719,113700,3186368550,10110,10110,10110,10110,50
|
|
20230719,113600,3185863050,10110,10110,10110,10100,33
|
|
20230719,113500,3185529530,10100,10110,10110,10100,373
|
|
20230719,113400,3181762200,10110,10120,10120,10110,424
|
|
20230719,113300,3177472320,10120,10110,10120,10110,91
|
|
20230719,113200,3176552300,10110,10100,10110,10070,545
|
|
20230719,113100,3171060200,10110,10110,10110,10110,95
|
|
20230719,113000,3170099750,10120,10120,10120,10120,0
|
|
20230719,112900,3170099750,10120,10130,10130,10050,4368
|
|
20230719,112800,3126116780,10130,10110,10130,10090,230
|
|
20230719,112700,3123795310,10130,10110,10130,10110,33
|
|
20230719,112600,3123461660,10110,10110,10110,10110,2
|
|
20230719,112500,3123441440,10110,10130,10130,10110,115
|
|
20230719,112400,3122278490,10130,10100,10130,10100,204
|
|
20230719,112300,3120218030,10110,10110,10110,10110,3
|
|
20230719,112200,3120187700,10100,10110,10110,10100,208
|
|
20230719,112100,3118085840,10110,10130,10130,10110,907
|
|
20230719,112000,3108911310,10140,10120,10140,10120,278
|
|
20230719,111900,3106097930,10140,10140,10140,10140,3
|
|
20230719,111800,3106067510,10120,10130,10130,10120,170
|
|
20230719,111700,3104346420,10140,10110,10140,10110,602
|
|
20230719,111600,3098245140,10110,10110,10110,10110,103
|
|
20230719,111500,3097203810,10100,10110,10110,10100,530
|
|
20230719,111400,3091846530,10110,10080,10110,10080,509
|
|
20230719,111300,3086711300,10080,10080,10090,10080,189
|
|
20230719,111200,3084805880,10080,10070,10080,10070,406
|
|
20230719,111100,3080713450,10070,10070,10080,10060,1041
|
|
20230719,111000,3070229390,10090,10070,10090,10060,1376
|
|
20230719,110900,3056383590,10070,10080,10080,10070,1961
|
|
20230719,110800,3036635100,10080,10070,10080,10070,36
|
|
20230719,110700,3036272250,10070,10070,10080,10070,584
|
|
20230719,110600,3030387560,10070,10120,10130,10070,6551
|
|
20230719,110500,2964247030,10130,10140,10140,10130,101
|
|
20230719,110400,2963222920,10140,10130,10140,10120,445
|
|
20230719,110300,2958719450,10140,10140,10140,10140,4
|
|
20230719,110200,2958678890,10140,10140,10140,10140,10
|
|
20230719,110100,2958577490,10140,10140,10140,10120,78
|
|
20230719,110000,2957787250,10120,10120,10140,10120,1012
|
|
20230719,105900,2947545690,10120,10130,10140,10110,1538
|
|
20230719,105800,2931981590,10140,10130,10140,10130,666
|
|
20230719,105700,2925234990,10140,10140,10140,10130,676
|
|
20230719,105600,2918387050,10130,10130,10130,10130,300
|
|
20230719,105500,2915348050,10140,10110,10140,10110,186
|
|
20230719,105400,2913463680,10130,10110,10130,10110,116
|
|
20230719,105300,2912290180,10130,10110,10130,10110,3
|
|
20230719,105200,2912259810,10130,10130,10140,10110,2641
|
|
20230719,105100,2885533020,10130,10120,10130,10120,135
|
|
20230719,105000,2884166600,10120,10120,10130,10120,311
|
|
20230719,104900,2881019190,10130,10110,10130,10110,1813
|
|
20230719,104800,2862678820,10110,10120,10130,10110,2166
|
|
20230719,104700,2840764710,10130,10130,10140,10120,490
|
|
20230719,104600,2835802470,10140,10140,10150,10130,466
|
|
20230719,104500,2831079920,10140,10150,10150,10130,154
|
|
20230719,104400,2829518270,10150,10120,10160,10110,2228
|
|
20230719,104300,2806938700,10130,10160,10170,10130,3593
|
|
20230719,104200,2770499110,10140,10160,10160,10140,1405
|
|
20230719,104100,2756246600,10170,10180,10180,10150,1791
|
|
20230719,104000,2738034550,10200,10200,10200,10180,665
|
|
20230719,103900,2731257850,10180,10210,10210,10180,3002
|
|
20230719,103800,2700640030,10210,10210,10220,10200,1349
|
|
20230719,103700,2686867070,10210,10180,10210,10180,1498
|
|
20230719,103600,2671595790,10180,10170,10190,10170,777
|
|
20230719,103500,2663689590,10180,10160,10180,10160,822
|
|
20230719,103400,2655328680,10170,10160,10180,10160,169
|
|
20230719,103300,2653610520,10160,10160,10160,10150,853
|
|
20230719,103200,2644944540,10160,10150,10160,10150,390
|
|
20230719,103100,2640984870,10150,10170,10180,10150,787
|
|
20230719,103000,2632986920,10170,10160,10180,10160,524
|
|
20230719,102900,2627662420,10170,10170,10180,10160,495
|
|
20230719,102800,2622631800,10180,10160,10190,10160,690
|
|
20230719,102700,2615604010,10160,10140,10160,10140,1071
|
|
20230719,102600,2604736450,10140,10160,10180,10140,3749
|
|
20230719,102500,2566674240,10170,10180,10180,10160,88
|
|
20230719,102400,2565778530,10180,10180,10180,10160,1565
|
|
20230719,102300,2549872030,10180,10200,10200,10180,483
|
|
20230719,102200,2544954870,10200,10200,10210,10180,2446
|
|
20230719,102100,2520012370,10210,10210,10220,10200,1339
|
|
20230719,102000,2506332170,10220,10230,10240,10200,5175
|
|
20230719,101900,2453439920,10240,10240,10240,10230,1312
|
|
20230719,101800,2440014220,10240,10230,10240,10220,1122
|
|
20230719,101700,2428536820,10220,10230,10240,10220,808
|
|
20230719,101600,2420271640,10230,10220,10230,10200,3888
|
|
20230719,101500,2380534630,10220,10220,10220,10200,857
|
|
20230719,101400,2371787130,10220,10210,10220,10210,971
|
|
20230719,101300,2361871180,10230,10230,10240,10220,6690
|
|
20230719,101200,2293489710,10230,10240,10240,10220,2308
|
|
20230719,101100,2269871530,10240,10210,10250,10210,5997
|
|
20230719,101000,2208506160,10220,10220,10230,10200,3043
|
|
20230719,100900,2177424900,10200,10200,10210,10170,6496
|
|
20230719,100800,2111199880,10210,10200,10210,10200,1436
|
|
20230719,100700,2096544840,10200,10200,10210,10190,2242
|
|
20230719,100600,2073672700,10210,10180,10210,10170,9284
|
|
20230719,100500,1979034350,10180,10160,10190,10150,7320
|
|
20230719,100400,1904582220,10150,10120,10150,10110,8590
|
|
20230719,100300,1817519330,10120,10120,10120,10110,619
|
|
20230719,100200,1811260050,10120,10110,10120,10110,590
|
|
20230719,100100,1805293570,10110,10120,10120,10110,917
|
|
20230719,100000,1796017330,10120,10130,10130,10110,240
|
|
20230719,095900,1793589370,10130,10130,10130,10110,678
|
|
20230719,095800,1786722830,10130,10110,10130,10110,2289
|
|
20230719,095700,1763557390,10110,10080,10110,10080,2462
|
|
20230719,095600,1738730550,10090,10090,10090,10080,610
|
|
20230719,095500,1732575850,10090,10110,10110,10090,127
|
|
20230719,095400,1731293050,10110,10070,10110,10070,917
|
|
20230719,095300,1722049240,10070,10040,10070,10040,2229
|
|
20230719,095200,1699637180,10050,10050,10060,10030,513
|
|
20230719,095100,1694483190,10050,10040,10050,10030,1732
|
|
20230719,095000,1677097740,10050,10030,10050,10020,107
|
|
20230719,094900,1676025450,10030,10060,10060,10020,2340
|
|
20230719,094800,1652545790,10050,10010,10060,10010,2243
|
|
20230719,094700,1630039680,10000,10070,10070,10000,5751
|
|
20230719,094600,1572331640,10060,10080,10090,10060,588
|
|
20230719,094500,1566409730,10080,10080,10090,10080,990
|
|
20230719,094400,1556430410,10100,10100,10100,10080,767
|
|
20230719,094300,1548691500,10090,10100,10100,10080,2437
|
|
20230719,094200,1524094950,10100,10110,10110,10100,1654
|
|
20230719,094100,1507382060,10110,10140,10150,10110,4659
|
|
20230719,094000,1460176860,10150,10150,10160,10140,1717
|
|
20230719,093900,1442747490,10150,10150,10160,10140,4065
|
|
20230719,093800,1401470120,10150,10140,10150,10120,965
|
|
20230719,093700,1391692140,10150,10140,10160,10130,6447
|
|
20230719,093600,1326313770,10140,10130,10140,10130,949
|
|
20230719,093500,1316694950,10130,10120,10140,10120,1159
|
|
20230719,093400,1304960550,10110,10130,10140,10100,4171
|
|
20230719,093300,1262763100,10140,10130,10140,10130,2357
|
|
20230719,093200,1238883460,10130,10130,10130,10100,2161
|
|
20230719,093100,1217029830,10140,10090,10150,10080,11223
|
|
20230719,093000,1103563460,10080,10060,10080,10060,2534
|
|
20230719,092900,1078042330,10060,10020,10060,10020,3809
|
|
20230719,092800,1039774160,10030,10040,10040,10010,276
|
|
20230719,092700,1037007740,10030,9990,10030,9990,1108
|
|
20230719,092600,1025905120,9990,10010,10030,9970,4758
|
|
20230719,092500,978363730,10020,9990,10020,9990,2528
|
|
20230719,092400,953063020,9990,9980,10010,9980,1511
|
|
20230719,092300,937975260,9990,9990,9990,9980,118
|
|
20230719,092200,936796970,9990,10020,10020,9980,2057
|
|
20230719,092100,916244150,10010,10010,10020,10010,291
|
|
20230719,092000,913331100,10010,10020,10020,9980,934
|
|
20230719,091900,903988820,10020,10010,10050,10010,1243
|
|
20230719,091800,891514520,10010,10000,10050,10000,269
|
|
20230719,091700,888821930,10000,9960,10000,9930,7897
|
|
20230719,091600,809923470,9930,9920,9960,9920,1606
|
|
20230719,091500,793970860,9920,9930,9930,9910,3050
|
|
20230719,091400,763733740,9940,9880,9950,9880,3444
|
|
20230719,091300,729658780,9880,9900,9900,9880,8219
|
|
20230719,091200,648365110,9900,9920,9950,9900,2260
|
|
20230719,091100,625974490,9920,10000,10000,9920,4251
|
|
20230719,091000,583677990,9970,9990,10000,9970,4189
|
|
20230719,090900,541863390,9980,10030,10030,9980,6328
|
|
20230719,090800,478653720,10020,10080,10080,10020,2522
|
|
20230719,090700,453333020,10060,10030,10080,10020,3221
|
|
20230719,090600,420971910,10000,10020,10030,10000,1799
|
|
20230719,090500,402953650,10040,10050,10050,10000,1865
|
|
20230719,090400,384274300,10050,10040,10080,10020,3059
|
|
20230719,090300,353506310,10040,10060,10060,10020,1928
|
|
20230719,090200,334185180,10080,10090,10100,10010,1934
|
|
20230719,090100,314692100,10050,9980,10100,9980,14011
|
|
20230719,090000,174066370,9970,9910,9970,9900,16523
|