578 lines
31 KiB
CSV
578 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,183500,3513825850,10780,10780,10780,10780,11250
|
|
20230719,183400,3513825850,10780,10780,10780,10780,0
|
|
20230719,183300,3513825850,10780,10780,10780,10780,0
|
|
20230719,183200,3513825850,10780,10780,10780,10780,0
|
|
20230719,183100,3513825850,10780,10780,10780,10780,0
|
|
20230719,183000,3513825850,10780,10780,10780,10780,0
|
|
20230719,182900,3513825850,10780,10780,10780,10780,0
|
|
20230719,182800,3513825850,10780,10780,10780,10780,0
|
|
20230719,182700,3513825850,10780,10780,10780,10780,0
|
|
20230719,182600,3513825850,10780,10780,10780,10780,0
|
|
20230719,182500,3513825850,10780,10780,10780,10780,0
|
|
20230719,182400,3513825850,10780,10780,10780,10780,0
|
|
20230719,182300,3513825850,10780,10780,10780,10780,0
|
|
20230719,182200,3513825850,10780,10780,10780,10780,0
|
|
20230719,182100,3513825850,10780,10780,10780,10780,0
|
|
20230719,182000,3513825850,10780,10780,10780,10780,0
|
|
20230719,181900,3513825850,10780,10780,10780,10780,0
|
|
20230719,181800,3513825850,10780,10780,10780,10780,0
|
|
20230719,181700,3513825850,10780,10780,10780,10780,0
|
|
20230719,181600,3513825850,10780,10780,10780,10780,0
|
|
20230719,181500,3513825850,10780,10780,10780,10780,0
|
|
20230719,181400,3513825850,10780,10780,10780,10780,0
|
|
20230719,181300,3513825850,10780,10780,10780,10780,0
|
|
20230719,181200,3513825850,10780,10780,10780,10780,0
|
|
20230719,181100,3513825850,10780,10780,10780,10780,0
|
|
20230719,181000,3513825850,10780,10780,10780,10780,0
|
|
20230719,180900,3513825850,10780,10780,10780,10780,0
|
|
20230719,180800,3513825850,10780,10780,10780,10780,0
|
|
20230719,180700,3513825850,10780,10780,10780,10780,0
|
|
20230719,180600,3513825850,10780,10780,10780,10780,0
|
|
20230719,180500,3513825850,10780,10780,10780,10780,11250
|
|
20230719,180400,3513825850,10780,10780,10780,10780,0
|
|
20230719,180300,3513825850,10780,10780,10780,10780,0
|
|
20230719,180200,3513825850,10780,10780,10780,10780,0
|
|
20230719,180100,3513825850,10780,10780,10780,10780,0
|
|
20230719,180000,3513825850,10780,10780,10780,10780,0
|
|
20230719,175900,3513825850,10780,10780,10780,10780,0
|
|
20230719,175800,3513825850,10780,10780,10780,10780,0
|
|
20230719,175700,3513825850,10780,10780,10780,10780,0
|
|
20230719,175600,3513825850,10780,10780,10780,10780,0
|
|
20230719,175500,3513825850,10780,10780,10780,10780,0
|
|
20230719,175400,3513825850,10780,10780,10780,10780,0
|
|
20230719,175300,3513825850,10780,10780,10780,10780,0
|
|
20230719,175200,3513825850,10780,10780,10780,10780,0
|
|
20230719,175100,3513825850,10780,10780,10780,10780,0
|
|
20230719,175000,3513825850,10780,10780,10780,10780,0
|
|
20230719,174900,3513825850,10780,10780,10780,10780,0
|
|
20230719,174800,3513825850,10780,10780,10780,10780,0
|
|
20230719,174700,3513825850,10780,10780,10780,10780,0
|
|
20230719,174600,3513825850,10780,10780,10780,10780,0
|
|
20230719,174500,3513825850,10780,10780,10780,10780,0
|
|
20230719,174400,3513825850,10780,10780,10780,10780,0
|
|
20230719,174300,3513825850,10780,10780,10780,10780,0
|
|
20230719,174200,3513825850,10780,10780,10780,10780,0
|
|
20230719,174100,3513825850,10780,10780,10780,10780,0
|
|
20230719,174000,3513825850,10780,10780,10780,10780,0
|
|
20230719,173900,3513825850,10780,10780,10780,10780,0
|
|
20230719,173800,3513825850,10780,10780,10780,10780,0
|
|
20230719,173700,3513825850,10780,10780,10780,10780,0
|
|
20230719,173600,3513825850,10780,10780,10780,10780,0
|
|
20230719,173500,3513825850,10780,10780,10780,10780,11250
|
|
20230719,173400,3513825850,10780,10780,10780,10780,0
|
|
20230719,173300,3513825850,10780,10780,10780,10780,0
|
|
20230719,173200,3513825850,10780,10780,10780,10780,0
|
|
20230719,173100,3513825850,10780,10780,10780,10780,0
|
|
20230719,173000,3513825850,10780,10780,10780,10780,0
|
|
20230719,172900,3513825850,10780,10780,10780,10780,0
|
|
20230719,172800,3513825850,10780,10780,10780,10780,0
|
|
20230719,172700,3513825850,10780,10780,10780,10780,0
|
|
20230719,172600,3513825850,10780,10780,10780,10780,0
|
|
20230719,172500,3513825850,10780,10780,10780,10780,0
|
|
20230719,172400,3513825850,10780,10780,10780,10780,0
|
|
20230719,172300,3513825850,10780,10780,10780,10780,0
|
|
20230719,172200,3513825850,10780,10780,10780,10780,0
|
|
20230719,172100,3513825850,10780,10780,10780,10780,0
|
|
20230719,172000,3513825850,10780,10780,10780,10780,0
|
|
20230719,171900,3513825850,10780,10780,10780,10780,0
|
|
20230719,171800,3513825850,10780,10780,10780,10780,0
|
|
20230719,171700,3513825850,10780,10780,10780,10780,0
|
|
20230719,171600,3513825850,10780,10780,10780,10780,0
|
|
20230719,171500,3513825850,10780,10780,10780,10780,0
|
|
20230719,171400,3513825850,10780,10780,10780,10780,0
|
|
20230719,171300,3513825850,10780,10780,10780,10780,0
|
|
20230719,171200,3513825850,10780,10780,10780,10780,0
|
|
20230719,171100,3513825850,10780,10780,10780,10780,0
|
|
20230719,171000,3513825850,10780,10780,10780,10780,0
|
|
20230719,170900,3513825850,10780,10780,10780,10780,0
|
|
20230719,170800,3513825850,10780,10780,10780,10780,0
|
|
20230719,170700,3513825850,10780,10780,10780,10780,0
|
|
20230719,170600,3513825850,10780,10780,10780,10780,0
|
|
20230719,170500,3513825850,10780,10780,10780,10780,11250
|
|
20230719,170400,3513825850,10780,10780,10780,10780,0
|
|
20230719,170300,3513825850,10780,10780,10780,10780,0
|
|
20230719,170200,3513825850,10780,10780,10780,10780,0
|
|
20230719,170100,3513825850,10780,10780,10780,10780,0
|
|
20230719,170000,3513825850,10780,10780,10780,10780,0
|
|
20230719,165900,3513825850,10780,10780,10780,10780,0
|
|
20230719,165800,3513825850,10780,10780,10780,10780,0
|
|
20230719,165700,3513825850,10780,10780,10780,10780,0
|
|
20230719,165600,3513825850,10780,10780,10780,10780,0
|
|
20230719,165500,3513825850,10780,10780,10780,10780,0
|
|
20230719,165400,3513825850,10780,10780,10780,10780,0
|
|
20230719,165300,3513825850,10780,10780,10780,10780,0
|
|
20230719,165200,3513825850,10780,10780,10780,10780,0
|
|
20230719,165100,3513825850,10780,10780,10780,10780,0
|
|
20230719,165000,3513825850,10780,10780,10780,10780,0
|
|
20230719,164900,3513825850,10780,10780,10780,10780,0
|
|
20230719,164800,3513825850,10780,10780,10780,10780,0
|
|
20230719,164700,3513825850,10780,10780,10780,10780,0
|
|
20230719,164600,3513825850,10780,10780,10780,10780,0
|
|
20230719,164500,3513825850,10780,10780,10780,10780,0
|
|
20230719,164400,3513825850,10780,10780,10780,10780,0
|
|
20230719,164300,3513825850,10780,10780,10780,10780,0
|
|
20230719,164200,3513825850,10780,10780,10780,10780,0
|
|
20230719,164100,3513825850,10780,10780,10780,10780,0
|
|
20230719,164000,3513825850,10780,10780,10780,10780,0
|
|
20230719,163900,3513825850,10780,10780,10780,10780,0
|
|
20230719,163800,3513825850,10780,10780,10780,10780,0
|
|
20230719,163700,3513825850,10780,10780,10780,10780,0
|
|
20230719,163600,3513825850,10780,10780,10780,10780,0
|
|
20230719,163500,3513825850,10780,10780,10780,10780,11250
|
|
20230719,163400,3513825850,10780,10780,10780,10780,0
|
|
20230719,163300,3513825850,10780,10780,10780,10780,0
|
|
20230719,163200,3513825850,10780,10780,10780,10780,0
|
|
20230719,163100,3513825850,10780,10780,10780,10780,0
|
|
20230719,163000,3513825850,10780,10780,10780,10780,0
|
|
20230719,162900,3513825850,10780,10780,10780,10780,0
|
|
20230719,162800,3513825850,10780,10780,10780,10780,0
|
|
20230719,162700,3513825850,10780,10780,10780,10780,0
|
|
20230719,162600,3513825850,10780,10780,10780,10780,0
|
|
20230719,162500,3513825850,10780,10780,10780,10780,0
|
|
20230719,162400,3513825850,10780,10780,10780,10780,0
|
|
20230719,162300,3513825850,10780,10780,10780,10780,0
|
|
20230719,162200,3513825850,10780,10780,10780,10780,0
|
|
20230719,162100,3513825850,10780,10780,10780,10780,0
|
|
20230719,162000,3513825850,10780,10780,10780,10780,0
|
|
20230719,161900,3513825850,10780,10780,10780,10780,0
|
|
20230719,161800,3513825850,10780,10780,10780,10780,0
|
|
20230719,161700,3513825850,10780,10780,10780,10780,0
|
|
20230719,161600,3513825850,10780,10780,10780,10780,0
|
|
20230719,161500,3513825850,10780,10780,10780,10780,0
|
|
20230719,161400,3513825850,10780,10780,10780,10780,0
|
|
20230719,161300,3513825850,10780,10780,10780,10780,0
|
|
20230719,161200,3513825850,10780,10780,10780,10780,0
|
|
20230719,161100,3513825850,10780,10780,10780,10780,0
|
|
20230719,161000,3513825850,10780,10780,10780,10780,0
|
|
20230719,160900,3513825850,10780,10780,10780,10780,0
|
|
20230719,160800,3513825850,10780,10780,10780,10780,0
|
|
20230719,160700,3513825850,10780,10780,10780,10780,0
|
|
20230719,160600,3513825850,10780,10780,10780,10780,0
|
|
20230719,160500,3513825850,10780,10780,10780,10780,11250
|
|
20230719,160400,3513825850,10780,10780,10780,10780,0
|
|
20230719,160300,3513825850,10780,10780,10780,10780,0
|
|
20230719,160200,3513825850,10780,10780,10780,10780,0
|
|
20230719,160100,3513825850,10780,10780,10780,10780,0
|
|
20230719,160000,3513825850,10780,10780,10780,10780,0
|
|
20230719,155900,3513825850,10780,10780,10780,10780,0
|
|
20230719,155800,3513825850,10780,10780,10780,10780,0
|
|
20230719,155700,3513825850,10780,10780,10780,10780,0
|
|
20230719,155600,3513825850,10780,10780,10780,10780,0
|
|
20230719,155500,3513825850,10780,10780,10780,10780,0
|
|
20230719,155400,3513825850,10780,10780,10780,10780,0
|
|
20230719,155300,3513825850,10780,10780,10780,10780,0
|
|
20230719,155200,3513825850,10780,10780,10780,10780,0
|
|
20230719,155100,3513825850,10780,10780,10780,10780,0
|
|
20230719,155000,3513825850,10780,10780,10780,10780,0
|
|
20230719,154900,3513825850,10780,10780,10780,10780,0
|
|
20230719,154800,3513825850,10780,10780,10780,10780,0
|
|
20230719,154700,3513825850,10780,10780,10780,10780,0
|
|
20230719,154600,3513825850,10780,10780,10780,10780,0
|
|
20230719,154500,3513825850,10780,10780,10780,10780,0
|
|
20230719,154400,3513825850,10780,10780,10780,10780,0
|
|
20230719,154300,3513825850,10780,10780,10780,10780,0
|
|
20230719,154200,3513825850,10780,10780,10780,10780,0
|
|
20230719,154100,3513825850,10780,10780,10780,10780,0
|
|
20230719,154000,3513825850,10780,10780,10780,10780,0
|
|
20230719,153900,3513825850,10780,10780,10780,10780,0
|
|
20230719,153800,3513825850,10780,10780,10780,10780,0
|
|
20230719,153700,3513825850,10780,10780,10780,10780,0
|
|
20230719,153600,3513825850,10780,10780,10780,10780,0
|
|
20230719,153500,3513825850,10780,10780,10780,10780,11250
|
|
20230719,153400,3513825850,10780,10780,10780,10780,0
|
|
20230719,153300,3513825850,10780,10780,10780,10780,0
|
|
20230719,153200,3513825850,10780,10780,10780,10780,0
|
|
20230719,153100,3513825850,10780,10780,10780,10780,0
|
|
20230719,153000,3513825850,10780,10780,10780,10780,11250
|
|
20230719,152900,3392550850,10750,10750,10750,10750,0
|
|
20230719,152800,3392550850,10750,10750,10750,10750,0
|
|
20230719,152700,3392550850,10750,10750,10750,10750,0
|
|
20230719,152600,3392550850,10750,10750,10750,10750,0
|
|
20230719,152500,3392550850,10750,10750,10750,10750,0
|
|
20230719,152400,3392550850,10750,10750,10750,10750,0
|
|
20230719,152300,3392550850,10750,10750,10750,10750,0
|
|
20230719,152200,3392550850,10750,10750,10750,10750,0
|
|
20230719,152100,3392550850,10750,10750,10750,10750,0
|
|
20230719,152000,3392550850,10750,10750,10750,10750,0
|
|
20230719,151900,3392550850,10750,10760,10780,10740,2527
|
|
20230719,151800,3365392150,10770,10750,10770,10740,638
|
|
20230719,151700,3358530390,10750,10780,10780,10740,1909
|
|
20230719,151600,3337997690,10750,10790,10790,10750,1737
|
|
20230719,151500,3319297550,10790,10780,10800,10770,522
|
|
20230719,151400,3313669920,10780,10770,10780,10770,114
|
|
20230719,151300,3312441950,10780,10780,10790,10770,1707
|
|
20230719,151200,3294041270,10790,10810,10810,10790,1329
|
|
20230719,151100,3279698100,10810,10810,10810,10800,434
|
|
20230719,151000,3275008590,10800,10810,10810,10800,415
|
|
20230719,150900,3270526020,10820,10810,10820,10810,26
|
|
20230719,150800,3270244940,10810,10820,10820,10810,337
|
|
20230719,150700,3266601750,10820,10820,10820,10810,321
|
|
20230719,150600,3263129540,10810,10790,10810,10790,1491
|
|
20230719,150500,3247026940,10790,10800,10800,10780,217
|
|
20230719,150400,3244686420,10800,10800,10800,10790,731
|
|
20230719,150300,3236796370,10790,10800,10800,10790,133
|
|
20230719,150200,3235360070,10790,10800,10820,10790,601
|
|
20230719,150100,3228859280,10800,10790,10800,10790,136
|
|
20230719,150000,3227390490,10800,10800,10800,10800,0
|
|
20230719,145900,3227390490,10800,10750,10800,10750,2
|
|
20230719,145800,3227368940,10800,10750,10800,10750,1063
|
|
20230719,145700,3215911820,10760,10770,10770,10760,299
|
|
20230719,145600,3212693870,10770,10780,10780,10770,171
|
|
20230719,145500,3210852190,10780,10770,10780,10770,62
|
|
20230719,145400,3210184030,10770,10780,10780,10770,621
|
|
20230719,145300,3203494700,10780,10770,10790,10770,124
|
|
20230719,145200,3202158300,10760,10760,10760,10760,0
|
|
20230719,145100,3202158300,10760,10760,10760,10760,0
|
|
20230719,145000,3202158300,10760,10760,10760,10760,99
|
|
20230719,144900,3201093060,10760,10750,10760,10750,595
|
|
20230719,144800,3194692860,10760,10790,10790,10750,777
|
|
20230719,144700,3186332160,10790,10790,10790,10790,1
|
|
20230719,144600,3186321370,10790,10750,10790,10750,663
|
|
20230719,144500,3179190840,10760,10780,10780,10760,510
|
|
20230719,144400,3173703000,10790,10790,10790,10790,2
|
|
20230719,144300,3173681420,10760,10780,10790,10760,619
|
|
20230719,144200,3167013060,10780,10780,10780,10780,1
|
|
20230719,144100,3167002280,10770,10770,10770,10770,314
|
|
20230719,144000,3163620500,10780,10780,10780,10780,50
|
|
20230719,143900,3163081500,10770,10770,10770,10770,51
|
|
20230719,143800,3162532230,10790,10790,10790,10790,0
|
|
20230719,143700,3162532230,10790,10760,10790,10760,47
|
|
20230719,143600,3162026300,10760,10780,10780,10760,12
|
|
20230719,143500,3161897140,10770,10770,10780,10770,92
|
|
20230719,143400,3160906250,10780,10780,10780,10780,47
|
|
20230719,143300,3160399590,10780,10780,10780,10780,179
|
|
20230719,143200,3158469970,10740,10780,10780,10740,723
|
|
20230719,143100,3150701750,10780,10730,10780,10730,96
|
|
20230719,143000,3149669580,10730,10740,10740,10730,124
|
|
20230719,142900,3148338720,10740,10740,10740,10740,598
|
|
20230719,142800,3141916200,10740,10730,10830,10700,4021
|
|
20230719,142700,3098776590,10730,10740,10740,10730,1037
|
|
20230719,142600,3087642530,10740,10750,10750,10740,1095
|
|
20230719,142500,3075873030,10750,10810,10810,10740,2003
|
|
20230719,142400,3054337670,10740,10830,10830,10740,18382
|
|
20230719,142300,2856343130,10830,10860,10860,10830,868
|
|
20230719,142200,2846935710,10860,10860,10860,10850,451
|
|
20230719,142100,2842038210,10860,10860,10860,10860,3
|
|
20230719,142000,2842005630,10880,10850,10880,10850,595
|
|
20230719,141900,2835535610,10850,10840,10850,10840,267
|
|
20230719,141800,2832641240,10840,10840,10850,10840,277
|
|
20230719,141700,2829637060,10880,10870,10880,10840,92
|
|
20230719,141600,2828638890,10880,10880,10880,10880,0
|
|
20230719,141500,2828638890,10880,10870,10880,10870,182
|
|
20230719,141400,2826659090,10840,10840,10840,10840,0
|
|
20230719,141300,2826659090,10840,10890,10890,10840,2
|
|
20230719,141200,2826637360,10890,10860,10890,10860,1000
|
|
20230719,141100,2815760580,10840,10830,10840,10830,8
|
|
20230719,141000,2815673910,10840,10830,10870,10820,1517
|
|
20230719,140900,2799216920,10840,10840,10840,10840,176
|
|
20230719,140800,2797309080,10860,10860,10860,10860,0
|
|
20230719,140700,2797309080,10860,10850,10860,10850,21
|
|
20230719,140600,2797081220,10850,10840,10850,10840,217
|
|
20230719,140500,2794728790,10840,10840,10840,10840,18
|
|
20230719,140400,2794533670,10860,10860,10860,10860,9
|
|
20230719,140300,2794435930,10860,10830,10860,10820,128
|
|
20230719,140200,2793050780,10830,10830,10830,10830,5
|
|
20230719,140100,2792996630,10830,10830,10830,10830,192
|
|
20230719,140000,2790917270,10820,10840,10840,10820,2306
|
|
20230719,135900,2765949170,10840,10870,10870,10840,55
|
|
20230719,135800,2765352820,10880,10870,10880,10870,137
|
|
20230719,135700,2763863180,10860,10860,10860,10840,405
|
|
20230719,135600,2759470240,10860,10860,10860,10860,2
|
|
20230719,135500,2759448520,10860,10860,10860,10860,20
|
|
20230719,135400,2759231320,10860,10860,10860,10860,1
|
|
20230719,135300,2759220460,10850,10860,10860,10850,49
|
|
20230719,135200,2758688520,10870,10870,10870,10870,301
|
|
20230719,135100,2755416650,10860,10860,10860,10860,5
|
|
20230719,135000,2755362350,10860,10860,10860,10860,117
|
|
20230719,134900,2754091730,10870,10870,10870,10870,28
|
|
20230719,134800,2753787370,10870,10870,10870,10840,44
|
|
20230719,134700,2753309990,10870,10870,10870,10870,0
|
|
20230719,134600,2753309990,10870,10870,10870,10870,100
|
|
20230719,134500,2752222990,10870,10870,10870,10870,0
|
|
20230719,134400,2752222990,10870,10870,10870,10830,330
|
|
20230719,134300,2748641290,10830,10830,10830,10830,27
|
|
20230719,134200,2748348880,10830,10870,10870,10830,851
|
|
20230719,134100,2739116850,10850,10850,10850,10850,72
|
|
20230719,134000,2738335650,10880,10880,10880,10880,0
|
|
20230719,133900,2738335650,10880,10880,10880,10880,0
|
|
20230719,133800,2738335650,10880,10880,10880,10880,0
|
|
20230719,133700,2738335650,10880,10880,10880,10880,231
|
|
20230719,133600,2735822370,10880,10880,10880,10880,25
|
|
20230719,133500,2735550370,10880,10880,10880,10880,0
|
|
20230719,133400,2735550370,10880,10880,10880,10870,1446
|
|
20230719,133300,2719831390,10870,10870,10870,10870,294
|
|
20230719,133200,2716635610,10870,10870,10870,10850,55
|
|
20230719,133100,2716038740,10870,10870,10870,10870,137
|
|
20230719,133000,2714549550,10870,10870,10870,10870,9
|
|
20230719,132900,2714451720,10850,10850,10850,10850,0
|
|
20230719,132800,2714451720,10850,10850,10850,10850,4
|
|
20230719,132700,2714408320,10850,10850,10850,10850,309
|
|
20230719,132600,2711055670,10860,10860,10860,10850,105
|
|
20230719,132500,2709915450,10860,10850,10860,10850,319
|
|
20230719,132400,2706454150,10850,10850,10860,10850,116
|
|
20230719,132300,2705195500,10870,10850,10870,10850,33
|
|
20230719,132200,2704836960,10860,10850,10860,10850,1160
|
|
20230719,132100,2692248370,10820,10830,10830,10820,94
|
|
20230719,132000,2691231190,10820,10820,10830,10820,284
|
|
20230719,131900,2688157310,10830,10810,10840,10810,524
|
|
20230719,131800,2682481280,10840,10840,10840,10840,126
|
|
20230719,131700,2681115440,10830,10810,10830,10810,1216
|
|
20230719,131600,2667964480,10800,10810,10810,10800,509
|
|
20230719,131500,2662464190,10810,10810,10810,10810,1
|
|
20230719,131400,2662453380,10820,10820,10820,10820,1
|
|
20230719,131300,2662442560,10810,10840,10840,10810,175
|
|
20230719,131200,2660547490,10830,10820,10830,10810,224
|
|
20230719,131100,2658124690,10810,10810,10830,10810,121
|
|
20230719,131000,2656815880,10800,10820,10820,10800,28
|
|
20230719,130900,2656513170,10800,10820,10820,10800,504
|
|
20230719,130800,2651065500,10820,10820,10820,10820,1
|
|
20230719,130700,2651054680,10820,10820,10820,10820,5
|
|
20230719,130600,2651000580,10800,10810,10810,10800,111
|
|
20230719,130500,2649800710,10810,10810,10810,10810,761
|
|
20230719,130400,2641574300,10810,10810,10810,10810,52
|
|
20230719,130300,2641012180,10800,10800,10800,10800,400
|
|
20230719,130200,2636692180,10800,10800,10800,10800,302
|
|
20230719,130100,2633430580,10790,10790,10840,10790,213
|
|
20230719,130000,2631131860,10840,10850,10850,10790,7191
|
|
20230719,125900,2553457490,10840,10850,10850,10840,734
|
|
20230719,125800,2545498960,10850,10850,10860,10850,280
|
|
20230719,125700,2542460870,10850,10850,10850,10850,32
|
|
20230719,125600,2542113670,10850,10850,10850,10850,28
|
|
20230719,125500,2541809870,10850,10850,10850,10850,12
|
|
20230719,125400,2541679670,10850,10840,10860,10840,343
|
|
20230719,125300,2537961520,10840,10840,10840,10840,0
|
|
20230719,125200,2537961520,10840,10840,10840,10840,2
|
|
20230719,125100,2537939840,10820,10820,10820,10820,0
|
|
20230719,125000,2537939840,10820,10820,10820,10820,4
|
|
20230719,124900,2537896560,10820,10850,10860,10820,64
|
|
20230719,124800,2537202160,10810,10860,10860,10810,210
|
|
20230719,124700,2534925520,10810,10810,10810,10810,14
|
|
20230719,124600,2534774180,10810,10870,10870,10810,159
|
|
20230719,124500,2533047290,10810,10820,10820,10810,963
|
|
20230719,124400,2522636810,10810,10810,10810,10810,0
|
|
20230719,124300,2522636810,10810,10830,10830,10810,564
|
|
20230719,124200,2516533290,10830,10830,10830,10830,89
|
|
20230719,124100,2515569420,10840,10880,10880,10840,164
|
|
20230719,124000,2513787620,10830,10830,10830,10830,316
|
|
20230719,123900,2510365340,10810,10820,10830,10810,354
|
|
20230719,123800,2506536970,10820,10820,10820,10820,61
|
|
20230719,123700,2505876950,10830,10830,10830,10830,44
|
|
20230719,123600,2505400430,10830,10820,10830,10820,58
|
|
20230719,123500,2504772420,10820,10850,10850,10820,1597
|
|
20230719,123400,2487470240,10850,10850,10850,10850,13
|
|
20230719,123300,2487329190,10850,10850,10850,10850,314
|
|
20230719,123200,2483922290,10860,10860,10860,10860,295
|
|
20230719,123100,2480718590,10850,10850,10850,10850,50
|
|
20230719,123000,2480176090,10860,10870,10870,10860,880
|
|
20230719,122900,2470610500,10860,10830,10860,10830,119
|
|
20230719,122800,2469319660,10830,10840,10840,10830,1445
|
|
20230719,122700,2453670280,10840,10840,10840,10840,150
|
|
20230719,122600,2452044280,10830,10830,10850,10830,14
|
|
20230719,122500,2451892460,10850,10810,10850,10810,451
|
|
20230719,122400,2447005160,10840,10840,10840,10810,123
|
|
20230719,122300,2445674840,10840,10810,10840,10800,756
|
|
20230719,122200,2437499660,10800,10800,10800,10800,3
|
|
20230719,122100,2437467260,10840,10840,10840,10840,0
|
|
20230719,122000,2437467260,10840,10840,10840,10840,1
|
|
20230719,121900,2437456420,10780,10780,10840,10780,2585
|
|
20230719,121800,2409574640,10780,10840,10840,10780,9706
|
|
20230719,121700,2304760760,10840,10840,10840,10840,72
|
|
20230719,121600,2303980280,10840,10850,10850,10840,10
|
|
20230719,121500,2303871860,10840,10870,10870,10840,294
|
|
20230719,121400,2300683890,10870,10870,10870,10870,4
|
|
20230719,121300,2300640410,10860,10860,10870,10860,57
|
|
20230719,121200,2300020840,10860,10860,10860,10860,269
|
|
20230719,121100,2297099500,10850,10850,10850,10850,0
|
|
20230719,121000,2297099500,10850,10850,10850,10850,10
|
|
20230719,120900,2296991000,10850,10860,10860,10850,395
|
|
20230719,120800,2292704290,10860,10860,10860,10860,371
|
|
20230719,120700,2288675230,10860,10860,10860,10860,260
|
|
20230719,120600,2285851630,10870,10870,10870,10870,20
|
|
20230719,120500,2285634230,10870,10870,10870,10870,2
|
|
20230719,120400,2285612490,10860,10860,10860,10860,19
|
|
20230719,120300,2285406150,10860,10860,10860,10860,0
|
|
20230719,120200,2285406150,10860,10870,10870,10860,365
|
|
20230719,120100,2281441600,10880,10870,10880,10870,144
|
|
20230719,120000,2279875320,10880,10880,10880,10880,1
|
|
20230719,115900,2279864440,10860,10860,10870,10860,77
|
|
20230719,115800,2279028210,10890,10890,10890,10860,17
|
|
20230719,115700,2278843200,10900,10910,10910,10900,92
|
|
20230719,115600,2277839510,10910,10910,10910,10910,39
|
|
20230719,115500,2277414020,10910,10850,10910,10850,4
|
|
20230719,115400,2277370440,10910,10900,10910,10900,106
|
|
20230719,115300,2276215010,10900,10890,10900,10840,446
|
|
20230719,115200,2271375450,10910,10900,10910,10860,337
|
|
20230719,115100,2267714240,10900,10890,10900,10890,4
|
|
20230719,115000,2267670650,10900,10890,10900,10890,31
|
|
20230719,114900,2267333030,10890,10860,10890,10860,914
|
|
20230719,114800,2257406930,10860,10860,10880,10860,174
|
|
20230719,114700,2255516110,10880,10880,10880,10860,246
|
|
20230719,114600,2252843330,10880,10880,10880,10880,17
|
|
20230719,114500,2252658370,10880,10880,10880,10860,373
|
|
20230719,114400,2248607330,10890,10890,10890,10860,103
|
|
20230719,114300,2247486920,10890,10880,10890,10870,540
|
|
20230719,114200,2241612440,10890,10910,10910,10890,242
|
|
20230719,114100,2238976270,10920,10920,10920,10920,6
|
|
20230719,114000,2238910750,10920,10910,10920,10910,233
|
|
20230719,113900,2236368690,10920,10920,10920,10920,7
|
|
20230719,113800,2236292250,10920,10920,10920,10910,193
|
|
20230719,113700,2234185990,10920,10930,10930,10920,269
|
|
20230719,113600,2231247430,10930,10930,10930,10920,748
|
|
20230719,113500,2223072890,10930,10920,10930,10920,103
|
|
20230719,113400,2221948100,10920,10930,10930,10900,48
|
|
20230719,113300,2221424810,10930,10930,10930,10890,124
|
|
20230719,113200,2220073090,10930,10880,10930,10880,2900
|
|
20230719,113100,2188470160,10880,10870,10880,10870,95
|
|
20230719,113000,2187437480,10870,10840,10880,10840,32
|
|
20230719,112900,2187090430,10880,10850,10880,10840,607
|
|
20230719,112800,2180497880,10860,10870,10870,10860,538
|
|
20230719,112700,2174655090,10870,10880,10880,10870,332
|
|
20230719,112600,2171044310,10890,10880,10890,10880,226
|
|
20230719,112500,2168583910,10890,10880,10890,10880,362
|
|
20230719,112400,2164643230,10890,10880,10890,10880,73
|
|
20230719,112300,2163848960,10880,10890,10890,10870,74
|
|
20230719,112200,2163043580,10890,10860,10890,10860,69
|
|
20230719,112100,2162294180,10850,10880,10880,10850,64
|
|
20230719,112000,2161597890,10910,10840,10910,10840,2702
|
|
20230719,111900,2132273680,10840,10820,10840,10790,2998
|
|
20230719,111800,2099911630,10820,10840,10840,10820,160
|
|
20230719,111700,2098180210,10840,10840,10840,10840,237
|
|
20230719,111600,2095611130,10840,10840,10840,10840,5
|
|
20230719,111500,2095556930,10840,10800,10840,10800,228
|
|
20230719,111400,2093092990,10810,10850,10850,10780,845
|
|
20230719,111300,2083967990,10850,10820,10850,10820,1535
|
|
20230719,111200,2067324710,10850,10850,10850,10850,2
|
|
20230719,111100,2067303010,10850,10860,10860,10850,7
|
|
20230719,111000,2067227020,10780,10800,10860,10780,12823
|
|
20230719,110900,1928758220,10800,10870,10870,10800,1801
|
|
20230719,110800,1909303020,10880,10880,10880,10870,18
|
|
20230719,110700,1909107190,10880,10870,10880,10800,14366
|
|
20230719,110600,1753633000,10890,10930,10930,10880,1586
|
|
20230719,110500,1736369170,10940,10900,10940,10890,1939
|
|
20230719,110400,1715233830,10920,10920,10950,10910,1506
|
|
20230719,110300,1698793470,10920,10910,10920,10910,216
|
|
20230719,110200,1696436880,10910,10910,10950,10910,98
|
|
20230719,110100,1695367620,10960,10920,10960,10900,1437
|
|
20230719,110000,1679672800,10920,10920,10920,10900,2578
|
|
20230719,105900,1651538760,10980,10920,10980,10920,5
|
|
20230719,105800,1651483980,10920,10960,10980,10920,1024
|
|
20230719,105700,1640292510,10980,10930,10980,10930,705
|
|
20230719,105600,1632558710,10970,10930,10970,10930,112
|
|
20230719,105500,1631333930,10970,10930,10970,10930,303
|
|
20230719,105400,1628016060,10940,10940,10970,10940,982
|
|
20230719,105300,1617272830,10950,10950,10950,10940,264
|
|
20230719,105200,1614382760,10970,10950,10970,10950,558
|
|
20230719,105100,1608272620,10950,10980,10980,10950,507
|
|
20230719,105000,1602720600,10980,10980,10980,10950,15
|
|
20230719,104900,1602556200,10980,10990,10990,10980,4
|
|
20230719,104800,1602512250,10990,10990,10990,10990,102
|
|
20230719,104700,1601391270,10990,10960,11000,10960,460
|
|
20230719,104600,1596337820,10960,10960,10960,10940,616
|
|
20230719,104500,1589596150,10960,10960,10960,10960,38
|
|
20230719,104400,1589179670,10960,11000,11000,10960,11
|
|
20230719,104300,1589059030,10960,10960,10960,10960,211
|
|
20230719,104200,1586746470,10960,10960,10960,10950,1055
|
|
20230719,104100,1575184170,11000,10960,11000,10950,724
|
|
20230719,104000,1567254660,10960,10960,11000,10960,454
|
|
20230719,103900,1562278700,11000,11000,11000,11000,3
|
|
20230719,103800,1562245700,11000,10970,11000,10950,276
|
|
20230719,103700,1559221190,11000,11000,11000,11000,3
|
|
20230719,103600,1559188190,11000,10980,11000,10960,544
|
|
20230719,103500,1553217750,11000,10980,11000,10980,157
|
|
20230719,103400,1551493830,10980,10990,11000,10980,255
|
|
20230719,103300,1548690470,11000,11000,11000,10990,154
|
|
20230719,103200,1546997970,11000,11000,11000,11000,67
|
|
20230719,103100,1546260970,11000,11010,11010,11000,1483
|
|
20230719,103000,1529944910,11030,11020,11030,11010,66
|
|
20230719,102900,1529218160,11010,11010,11040,11010,82
|
|
20230719,102800,1528315250,11000,11040,11040,11000,30
|
|
20230719,102700,1527985130,11030,11030,11030,11020,532
|
|
20230719,102600,1522118870,11030,11030,11030,11030,12
|
|
20230719,102500,1521986510,11030,11030,11030,11000,76
|
|
20230719,102400,1521150110,11030,11030,11030,11030,13
|
|
20230719,102300,1521006720,11000,11030,11030,11000,304
|
|
20230719,102200,1517659600,11030,11030,11030,10990,98
|
|
20230719,102100,1516578710,11040,11020,11040,11020,403
|
|
20230719,102000,1512134270,11030,11030,11030,10970,65
|
|
20230719,101900,1511417440,11030,11030,11030,11030,3
|
|
20230719,101800,1511384350,11040,11040,11040,11040,2
|
|
20230719,101700,1511362270,11040,11040,11040,11020,26
|
|
20230719,101600,1511075560,11050,10950,11050,10950,163
|
|
20230719,101500,1509287510,11050,11020,11050,10940,1854
|
|
20230719,101400,1488820530,11020,10940,11020,10940,27
|
|
20230719,101300,1488524670,10930,10930,10930,10930,926
|
|
20230719,101200,1478403490,10950,10950,11040,10940,947
|
|
20230719,101100,1468038210,10930,11050,11050,10930,200
|
|
20230719,101000,1465842710,11050,11000,11050,11000,83
|
|
20230719,100900,1464926440,11040,11040,11040,11040,4
|
|
20230719,100800,1464882280,11050,11000,11050,11000,7
|
|
20230719,100700,1464805130,11000,11010,11010,11000,331
|
|
20230719,100600,1461161130,11010,11060,11060,11010,647
|
|
20230719,100500,1454037010,11060,11020,11070,11020,1824
|
|
20230719,100400,1433886630,11020,10970,11020,10940,1577
|
|
20230719,100300,1416545610,10910,10970,10970,10910,174
|
|
20230719,100200,1414637190,10900,10920,10970,10900,10422
|
|
20230719,100100,1301016500,10980,10920,10980,10920,515
|
|
20230719,100000,1295374820,10920,10980,10980,10920,412
|
|
20230719,095900,1290867300,10980,10980,10980,10980,3
|
|
20230719,095800,1290834360,10990,10930,10990,10910,3803
|
|
20230719,095700,1249339400,10920,10950,10990,10920,194
|
|
20230719,095600,1247217420,10990,10990,10990,10950,177
|
|
20230719,095500,1245277890,10990,10950,10990,10950,50
|
|
20230719,095400,1244728510,10950,10950,10970,10950,44
|
|
20230719,095300,1244246670,10950,10960,10970,10950,211
|
|
20230719,095200,1241934260,10960,10950,10960,10920,179
|
|
20230719,095100,1239974330,10950,10940,10950,10920,3614
|
|
20230719,095000,1200493450,10940,10940,10950,10930,1279
|
|
20230719,094900,1186497930,10950,10970,10970,10940,910
|
|
20230719,094800,1176527430,11000,10970,11000,10960,466
|
|
20230719,094700,1171415310,11000,11000,11000,10970,31
|
|
20230719,094600,1171074910,10970,10970,11000,10970,553
|
|
20230719,094500,1165008410,10970,10980,11000,10970,516
|
|
20230719,094400,1159343410,10980,10980,10980,10980,446
|
|
20230719,094300,1154446330,10980,11030,11030,10980,424
|
|
20230719,094200,1149786590,11040,10980,11040,10980,52
|
|
20230719,094100,1149215450,11050,10990,11050,10990,44
|
|
20230719,094000,1148731050,10990,10990,11050,10980,1473
|
|
20230719,093900,1132548960,11000,11030,11050,11000,1553
|
|
20230719,093800,1115445040,11060,11060,11070,11060,278
|
|
20230719,093700,1112368430,11060,11070,11070,11010,24
|
|
20230719,093600,1112103110,11010,11020,11070,11000,468
|
|
20230719,093500,1106948720,11020,11100,11110,11000,2425
|
|
20230719,093400,1080201670,11100,11130,11130,11090,2367
|
|
20230719,093300,1053893930,11130,11140,11150,11130,3846
|
|
20230719,093200,1011070320,11130,11120,11130,11110,1547
|
|
20230719,093100,993865980,11120,11050,11120,11050,935
|
|
20230719,093000,983472930,11110,11050,11110,11020,1810
|
|
20230719,092900,963438320,11090,11040,11090,11040,1512
|
|
20230719,092800,946728090,11040,11050,11050,10980,1409
|
|
20230719,092700,931193570,11050,11030,11050,11000,4046
|
|
20230719,092600,886651480,11020,10950,11020,10950,2075
|
|
20230719,092500,863865340,10950,10950,10960,10930,904
|
|
20230719,092400,853971780,10980,10960,10980,10950,1059
|
|
20230719,092300,842373440,10980,10950,10980,10950,76
|
|
20230719,092200,841540560,10940,10970,10990,10940,1407
|
|
20230719,092100,826097210,10970,10940,10980,10930,501
|
|
20230719,092000,820611970,10980,10980,10990,10940,239
|
|
20230719,091900,817986930,10980,10940,10990,10930,138
|
|
20230719,091800,816477930,10930,10980,11020,10930,827
|
|
20230719,091700,807385270,10990,11000,11000,10910,1263
|
|
20230719,091600,793567100,11000,11000,11000,11000,682
|
|
20230719,091500,786065100,11020,11010,11020,11000,700
|
|
20230719,091400,778358270,11010,10990,11050,10970,857
|
|
20230719,091300,768919960,10980,10930,11030,10920,2684
|
|
20230719,091200,739520100,10930,11020,11030,10930,3783
|
|
20230719,091100,698028960,11020,11030,11050,11000,748
|
|
20230719,091000,689785580,11030,11090,11090,11020,1045
|
|
20230719,090900,678223690,11090,11110,11140,11080,1805
|
|
20230719,090800,658186670,11110,11000,11110,11000,2243
|
|
20230719,090700,633364110,11020,10980,11020,10960,3033
|
|
20230719,090600,599982730,10960,10980,10980,10950,778
|
|
20230719,090500,591459370,10950,10840,10980,10820,4109
|
|
20230719,090400,546667920,10840,10990,11030,10800,22104
|
|
20230719,090300,305670550,10990,11080,11100,10990,8423
|
|
20230719,090200,212677850,11100,11110,11150,11070,4511
|
|
20230719,090100,162603750,11070,11070,11150,11050,3211
|
|
20230719,090000,127054440,11120,11160,11160,11060,11407
|