650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,194700,56757680150,9030,9030,9030,9030,54741
|
|
20230719,194600,56757680150,9030,9030,9030,9030,0
|
|
20230719,194500,56757680150,9030,9030,9030,9030,0
|
|
20230719,194400,56757680150,9030,9030,9030,9030,0
|
|
20230719,194300,56757680150,9030,9030,9030,9030,0
|
|
20230719,194200,56757680150,9030,9030,9030,9030,0
|
|
20230719,194100,56757680150,9030,9030,9030,9030,0
|
|
20230719,194000,56757680150,9030,9030,9030,9030,0
|
|
20230719,193900,56757680150,9030,9030,9030,9030,0
|
|
20230719,193800,56757680150,9030,9030,9030,9030,0
|
|
20230719,193700,56757680150,9030,9030,9030,9030,0
|
|
20230719,193600,56757680150,9030,9030,9030,9030,0
|
|
20230719,193500,56757680150,9030,9030,9030,9030,0
|
|
20230719,193400,56757680150,9030,9030,9030,9030,0
|
|
20230719,193300,56757680150,9030,9030,9030,9030,0
|
|
20230719,193200,56757680150,9030,9030,9030,9030,0
|
|
20230719,193100,56757680150,9030,9030,9030,9030,0
|
|
20230719,193000,56757680150,9030,9030,9030,9030,0
|
|
20230719,192900,56757680150,9030,9030,9030,9030,0
|
|
20230719,192800,56757680150,9030,9030,9030,9030,0
|
|
20230719,192700,56757680150,9030,9030,9030,9030,0
|
|
20230719,192600,56757680150,9030,9030,9030,9030,0
|
|
20230719,192500,56757680150,9030,9030,9030,9030,0
|
|
20230719,192400,56757680150,9030,9030,9030,9030,0
|
|
20230719,192300,56757680150,9030,9030,9030,9030,0
|
|
20230719,192200,56757680150,9030,9030,9030,9030,0
|
|
20230719,192100,56757680150,9030,9030,9030,9030,0
|
|
20230719,192000,56757680150,9030,9030,9030,9030,0
|
|
20230719,191900,56757680150,9030,9030,9030,9030,0
|
|
20230719,191800,56757680150,9030,9030,9030,9030,0
|
|
20230719,191700,56757680150,9030,9030,9030,9030,54741
|
|
20230719,191600,56757680150,9030,9030,9030,9030,0
|
|
20230719,191500,56757680150,9030,9030,9030,9030,0
|
|
20230719,191400,56757680150,9030,9030,9030,9030,0
|
|
20230719,191300,56757680150,9030,9030,9030,9030,0
|
|
20230719,191200,56757680150,9030,9030,9030,9030,0
|
|
20230719,191100,56757680150,9030,9030,9030,9030,0
|
|
20230719,191000,56757680150,9030,9030,9030,9030,0
|
|
20230719,190900,56757680150,9030,9030,9030,9030,0
|
|
20230719,190800,56757680150,9030,9030,9030,9030,0
|
|
20230719,190700,56757680150,9030,9030,9030,9030,0
|
|
20230719,190600,56757680150,9030,9030,9030,9030,0
|
|
20230719,190500,56757680150,9030,9030,9030,9030,0
|
|
20230719,190400,56757680150,9030,9030,9030,9030,0
|
|
20230719,190300,56757680150,9030,9030,9030,9030,0
|
|
20230719,190200,56757680150,9030,9030,9030,9030,0
|
|
20230719,190100,56757680150,9030,9030,9030,9030,0
|
|
20230719,190000,56757680150,9030,9030,9030,9030,0
|
|
20230719,185900,56757680150,9030,9030,9030,9030,0
|
|
20230719,185800,56757680150,9030,9030,9030,9030,0
|
|
20230719,185700,56757680150,9030,9030,9030,9030,0
|
|
20230719,185600,56757680150,9030,9030,9030,9030,0
|
|
20230719,185500,56757680150,9030,9030,9030,9030,0
|
|
20230719,185400,56757680150,9030,9030,9030,9030,0
|
|
20230719,185300,56757680150,9030,9030,9030,9030,0
|
|
20230719,185200,56757680150,9030,9030,9030,9030,0
|
|
20230719,185100,56757680150,9030,9030,9030,9030,0
|
|
20230719,185000,56757680150,9030,9030,9030,9030,0
|
|
20230719,184900,56757680150,9030,9030,9030,9030,0
|
|
20230719,184800,56757680150,9030,9030,9030,9030,0
|
|
20230719,184700,56757680150,9030,9030,9030,9030,54741
|
|
20230719,184600,56757680150,9030,9030,9030,9030,0
|
|
20230719,184500,56757680150,9030,9030,9030,9030,0
|
|
20230719,184400,56757680150,9030,9030,9030,9030,0
|
|
20230719,184300,56757680150,9030,9030,9030,9030,0
|
|
20230719,184200,56757680150,9030,9030,9030,9030,0
|
|
20230719,184100,56757680150,9030,9030,9030,9030,0
|
|
20230719,184000,56757680150,9030,9030,9030,9030,0
|
|
20230719,183900,56757680150,9030,9030,9030,9030,0
|
|
20230719,183800,56757680150,9030,9030,9030,9030,0
|
|
20230719,183700,56757680150,9030,9030,9030,9030,0
|
|
20230719,183600,56757680150,9030,9030,9030,9030,0
|
|
20230719,183500,56757680150,9030,9030,9030,9030,0
|
|
20230719,183400,56757680150,9030,9030,9030,9030,0
|
|
20230719,183300,56757680150,9030,9030,9030,9030,0
|
|
20230719,183200,56757680150,9030,9030,9030,9030,0
|
|
20230719,183100,56757680150,9030,9030,9030,9030,0
|
|
20230719,183000,56757680150,9030,9030,9030,9030,0
|
|
20230719,182900,56757680150,9030,9030,9030,9030,0
|
|
20230719,182800,56757680150,9030,9030,9030,9030,0
|
|
20230719,182700,56757680150,9030,9030,9030,9030,0
|
|
20230719,182600,56757680150,9030,9030,9030,9030,0
|
|
20230719,182500,56757680150,9030,9030,9030,9030,0
|
|
20230719,182400,56757680150,9030,9030,9030,9030,0
|
|
20230719,182300,56757680150,9030,9030,9030,9030,0
|
|
20230719,182200,56757680150,9030,9030,9030,9030,0
|
|
20230719,182100,56757680150,9030,9030,9030,9030,0
|
|
20230719,182000,56757680150,9030,9030,9030,9030,0
|
|
20230719,181900,56757680150,9030,9030,9030,9030,0
|
|
20230719,181800,56757680150,9030,9030,9030,9030,0
|
|
20230719,181700,56757680150,9030,9030,9030,9030,54741
|
|
20230719,181600,56757680150,9030,9030,9030,9030,0
|
|
20230719,181500,56757680150,9030,9030,9030,9030,0
|
|
20230719,181400,56757680150,9030,9030,9030,9030,0
|
|
20230719,181300,56757680150,9030,9030,9030,9030,0
|
|
20230719,181200,56757680150,9030,9030,9030,9030,0
|
|
20230719,181100,56757680150,9030,9030,9030,9030,0
|
|
20230719,181000,56757680150,9030,9030,9030,9030,0
|
|
20230719,180900,56757680150,9030,9030,9030,9030,0
|
|
20230719,180800,56757680150,9030,9030,9030,9030,0
|
|
20230719,180700,56757680150,9030,9030,9030,9030,0
|
|
20230719,180600,56757680150,9030,9030,9030,9030,0
|
|
20230719,180500,56757680150,9030,9030,9030,9030,0
|
|
20230719,180400,56757680150,9030,9030,9030,9030,0
|
|
20230719,180300,56757680150,9030,9030,9030,9030,0
|
|
20230719,180200,56757680150,9030,9030,9030,9030,0
|
|
20230719,180100,56757680150,9030,9030,9030,9030,0
|
|
20230719,180000,56757680150,9030,9030,9030,9030,0
|
|
20230719,175900,56757680150,9030,9030,9030,9030,0
|
|
20230719,175800,56757680150,9030,9030,9030,9030,0
|
|
20230719,175700,56757680150,9030,9030,9030,9030,0
|
|
20230719,175600,56757680150,9030,9030,9030,9030,0
|
|
20230719,175500,56757680150,9030,9030,9030,9030,0
|
|
20230719,175400,56757680150,9030,9030,9030,9030,0
|
|
20230719,175300,56757680150,9030,9030,9030,9030,0
|
|
20230719,175200,56757680150,9030,9030,9030,9030,0
|
|
20230719,175100,56757680150,9030,9030,9030,9030,0
|
|
20230719,175000,56757680150,9030,9030,9030,9030,0
|
|
20230719,174900,56757680150,9030,9030,9030,9030,0
|
|
20230719,174800,56757680150,9030,9030,9030,9030,0
|
|
20230719,174700,56757680150,9030,9030,9030,9030,54741
|
|
20230719,174600,56757680150,9030,9030,9030,9030,0
|
|
20230719,174500,56757680150,9030,9030,9030,9030,0
|
|
20230719,174400,56757680150,9030,9030,9030,9030,0
|
|
20230719,174300,56757680150,9030,9030,9030,9030,0
|
|
20230719,174200,56757680150,9030,9030,9030,9030,0
|
|
20230719,174100,56757680150,9030,9030,9030,9030,0
|
|
20230719,174000,56757680150,9030,9030,9030,9030,0
|
|
20230719,173900,56757680150,9030,9030,9030,9030,0
|
|
20230719,173800,56757680150,9030,9030,9030,9030,0
|
|
20230719,173700,56757680150,9030,9030,9030,9030,0
|
|
20230719,173600,56757680150,9030,9030,9030,9030,0
|
|
20230719,173500,56757680150,9030,9030,9030,9030,0
|
|
20230719,173400,56757680150,9030,9030,9030,9030,0
|
|
20230719,173300,56757680150,9030,9030,9030,9030,0
|
|
20230719,173200,56757680150,9030,9030,9030,9030,0
|
|
20230719,173100,56757680150,9030,9030,9030,9030,0
|
|
20230719,173000,56757680150,9030,9030,9030,9030,0
|
|
20230719,172900,56757680150,9030,9030,9030,9030,0
|
|
20230719,172800,56757680150,9030,9030,9030,9030,0
|
|
20230719,172700,56757680150,9030,9030,9030,9030,0
|
|
20230719,172600,56757680150,9030,9030,9030,9030,0
|
|
20230719,172500,56757680150,9030,9030,9030,9030,0
|
|
20230719,172400,56757680150,9030,9030,9030,9030,0
|
|
20230719,172300,56757680150,9030,9030,9030,9030,0
|
|
20230719,172200,56757680150,9030,9030,9030,9030,0
|
|
20230719,172100,56757680150,9030,9030,9030,9030,0
|
|
20230719,172000,56757680150,9030,9030,9030,9030,0
|
|
20230719,171900,56757680150,9030,9030,9030,9030,0
|
|
20230719,171800,56757680150,9030,9030,9030,9030,0
|
|
20230719,171700,56757680150,9030,9030,9030,9030,54741
|
|
20230719,171600,56757680150,9030,9030,9030,9030,0
|
|
20230719,171500,56757680150,9030,9030,9030,9030,0
|
|
20230719,171400,56757680150,9030,9030,9030,9030,0
|
|
20230719,171300,56757680150,9030,9030,9030,9030,0
|
|
20230719,171200,56757680150,9030,9030,9030,9030,0
|
|
20230719,171100,56757680150,9030,9030,9030,9030,0
|
|
20230719,171000,56757680150,9030,9030,9030,9030,0
|
|
20230719,170900,56757680150,9030,9030,9030,9030,0
|
|
20230719,170800,56757680150,9030,9030,9030,9030,0
|
|
20230719,170700,56757680150,9030,9030,9030,9030,0
|
|
20230719,170600,56757680150,9030,9030,9030,9030,0
|
|
20230719,170500,56757680150,9030,9030,9030,9030,0
|
|
20230719,170400,56757680150,9030,9030,9030,9030,0
|
|
20230719,170300,56757680150,9030,9030,9030,9030,0
|
|
20230719,170200,56757680150,9030,9030,9030,9030,0
|
|
20230719,170100,56757680150,9030,9030,9030,9030,0
|
|
20230719,170000,56757680150,9030,9030,9030,9030,0
|
|
20230719,165900,56757680150,9030,9030,9030,9030,0
|
|
20230719,165800,56757680150,9030,9030,9030,9030,0
|
|
20230719,165700,56757680150,9030,9030,9030,9030,0
|
|
20230719,165600,56757680150,9030,9030,9030,9030,0
|
|
20230719,165500,56757680150,9030,9030,9030,9030,0
|
|
20230719,165400,56757680150,9030,9030,9030,9030,0
|
|
20230719,165300,56757680150,9030,9030,9030,9030,0
|
|
20230719,165200,56757680150,9030,9030,9030,9030,0
|
|
20230719,165100,56757680150,9030,9030,9030,9030,0
|
|
20230719,165000,56757680150,9030,9030,9030,9030,0
|
|
20230719,164900,56757680150,9030,9030,9030,9030,0
|
|
20230719,164800,56757680150,9030,9030,9030,9030,0
|
|
20230719,164700,56757680150,9030,9030,9030,9030,54741
|
|
20230719,164600,56757680150,9030,9030,9030,9030,0
|
|
20230719,164500,56757680150,9030,9030,9030,9030,0
|
|
20230719,164400,56757680150,9030,9030,9030,9030,0
|
|
20230719,164300,56757680150,9030,9030,9030,9030,0
|
|
20230719,164200,56757680150,9030,9030,9030,9030,0
|
|
20230719,164100,56757680150,9030,9030,9030,9030,0
|
|
20230719,164000,56757680150,9030,9030,9030,9030,0
|
|
20230719,163900,56757680150,9030,9030,9030,9030,0
|
|
20230719,163800,56757680150,9030,9030,9030,9030,0
|
|
20230719,163700,56757680150,9030,9030,9030,9030,0
|
|
20230719,163600,56757680150,9030,9030,9030,9030,0
|
|
20230719,163500,56757680150,9030,9030,9030,9030,0
|
|
20230719,163400,56757680150,9030,9030,9030,9030,0
|
|
20230719,163300,56757680150,9030,9030,9030,9030,0
|
|
20230719,163200,56757680150,9030,9030,9030,9030,0
|
|
20230719,163100,56757680150,9030,9030,9030,9030,0
|
|
20230719,163000,56757680150,9030,9030,9030,9030,0
|
|
20230719,162900,56757680150,9030,9030,9030,9030,0
|
|
20230719,162800,56757680150,9030,9030,9030,9030,0
|
|
20230719,162700,56757680150,9030,9030,9030,9030,0
|
|
20230719,162600,56757680150,9030,9030,9030,9030,0
|
|
20230719,162500,56757680150,9030,9030,9030,9030,0
|
|
20230719,162400,56757680150,9030,9030,9030,9030,0
|
|
20230719,162300,56757680150,9030,9030,9030,9030,0
|
|
20230719,162200,56757680150,9030,9030,9030,9030,0
|
|
20230719,162100,56757680150,9030,9030,9030,9030,0
|
|
20230719,162000,56757680150,9030,9030,9030,9030,0
|
|
20230719,161900,56757680150,9030,9030,9030,9030,0
|
|
20230719,161800,56757680150,9030,9030,9030,9030,0
|
|
20230719,161700,56757680150,9030,9030,9030,9030,54741
|
|
20230719,161600,56757680150,9030,9030,9030,9030,0
|
|
20230719,161500,56757680150,9030,9030,9030,9030,0
|
|
20230719,161400,56757680150,9030,9030,9030,9030,0
|
|
20230719,161300,56757680150,9030,9030,9030,9030,0
|
|
20230719,161200,56757680150,9030,9030,9030,9030,0
|
|
20230719,161100,56757680150,9030,9030,9030,9030,0
|
|
20230719,161000,56757680150,9030,9030,9030,9030,0
|
|
20230719,160900,56757680150,9030,9030,9030,9030,0
|
|
20230719,160800,56757680150,9030,9030,9030,9030,0
|
|
20230719,160700,56757680150,9030,9030,9030,9030,0
|
|
20230719,160600,56757680150,9030,9030,9030,9030,0
|
|
20230719,160500,56757680150,9030,9030,9030,9030,0
|
|
20230719,160400,56757680150,9030,9030,9030,9030,0
|
|
20230719,160300,56757680150,9030,9030,9030,9030,0
|
|
20230719,160200,56757680150,9030,9030,9030,9030,0
|
|
20230719,160100,56757680150,9030,9030,9030,9030,0
|
|
20230719,160000,56757680150,9030,9030,9030,9030,0
|
|
20230719,155900,56757680150,9030,9030,9030,9030,0
|
|
20230719,155800,56757680150,9030,9030,9030,9030,0
|
|
20230719,155700,56757680150,9030,9030,9030,9030,0
|
|
20230719,155600,56757680150,9030,9030,9030,9030,0
|
|
20230719,155500,56757680150,9030,9030,9030,9030,0
|
|
20230719,155400,56757680150,9030,9030,9030,9030,0
|
|
20230719,155300,56757680150,9030,9030,9030,9030,0
|
|
20230719,155200,56757680150,9030,9030,9030,9030,0
|
|
20230719,155100,56757680150,9030,9030,9030,9030,0
|
|
20230719,155000,56757680150,9030,9030,9030,9030,0
|
|
20230719,154900,56757680150,9030,9030,9030,9030,0
|
|
20230719,154800,56757680150,9030,9030,9030,9030,0
|
|
20230719,154700,56757680150,9030,9030,9030,9030,54741
|
|
20230719,154600,56757680150,9030,9030,9030,9030,0
|
|
20230719,154500,56757680150,9030,9030,9030,9030,0
|
|
20230719,154400,56757680150,9030,9030,9030,9030,0
|
|
20230719,154300,56757680150,9030,9030,9030,9030,0
|
|
20230719,154200,56757680150,9030,9030,9030,9030,0
|
|
20230719,154100,56757680150,9030,9030,9030,9030,0
|
|
20230719,154000,56757680150,9030,9030,9030,9030,0
|
|
20230719,153900,56757680150,9030,9030,9030,9030,0
|
|
20230719,153800,56757680150,9030,9030,9030,9030,0
|
|
20230719,153700,56757680150,9030,9030,9030,9030,0
|
|
20230719,153600,56757680150,9030,9030,9030,9030,0
|
|
20230719,153500,56757680150,9030,9030,9030,9030,0
|
|
20230719,153400,56757680150,9030,9030,9030,9030,0
|
|
20230719,153300,56757680150,9030,9030,9030,9030,0
|
|
20230719,153200,56757680150,9030,9030,9030,9030,0
|
|
20230719,153100,56757680150,9030,9030,9030,9030,0
|
|
20230719,153000,56757680150,9030,9030,9030,9030,54741
|
|
20230719,152900,56263368920,9030,9030,9030,9030,0
|
|
20230719,152800,56263368920,9030,9030,9030,9030,0
|
|
20230719,152700,56263368920,9030,9030,9030,9030,0
|
|
20230719,152600,56263368920,9030,9030,9030,9030,0
|
|
20230719,152500,56263368920,9030,9030,9030,9030,0
|
|
20230719,152400,56263368920,9030,9030,9030,9030,0
|
|
20230719,152300,56263368920,9030,9030,9030,9030,0
|
|
20230719,152200,56263368920,9030,9030,9030,9030,0
|
|
20230719,152100,56263368920,9030,9030,9030,9030,0
|
|
20230719,152000,56263368920,9030,9030,9030,9030,0
|
|
20230719,151900,56263368920,9030,9020,9040,9000,9269
|
|
20230719,151800,56179765220,9030,9020,9040,9010,5411
|
|
20230719,151700,56130909190,9010,8980,9030,8970,13915
|
|
20230719,151600,56005662480,8980,9010,9030,8960,26494
|
|
20230719,151500,55767361750,9030,9040,9040,9010,15594
|
|
20230719,151400,55626554280,9040,9040,9050,9040,5589
|
|
20230719,151300,55576019160,9040,9040,9050,9040,7571
|
|
20230719,151200,55507543230,9040,9030,9050,9020,10594
|
|
20230719,151100,55411831270,9030,9060,9060,9030,13980
|
|
20230719,151000,55285413000,9060,9050,9060,9040,7208
|
|
20230719,150900,55220164380,9050,9040,9050,9040,2090
|
|
20230719,150800,55201267070,9040,9050,9060,9040,4926
|
|
20230719,150700,55156700790,9050,9030,9060,9030,4176
|
|
20230719,150600,55118919260,9030,9070,9070,9030,6606
|
|
20230719,150500,55059123960,9070,9080,9080,9070,5370
|
|
20230719,150400,55010405140,9080,9070,9080,9070,2367
|
|
20230719,150300,54988927690,9080,9040,9080,9040,11174
|
|
20230719,150200,54887736800,9050,9030,9050,9010,9196
|
|
20230719,150100,54804747800,9030,9070,9080,9020,19062
|
|
20230719,150000,54632450130,9070,9070,9080,9060,4107
|
|
20230719,145900,54595199880,9080,9090,9100,9060,12731
|
|
20230719,145800,54479657990,9090,9090,9100,9080,4856
|
|
20230719,145700,54435521850,9080,9120,9140,9070,15434
|
|
20230719,145600,54295107970,9120,9140,9150,9120,12995
|
|
20230719,145500,54176448750,9150,9150,9160,9140,15255
|
|
20230719,145400,54036872520,9150,9190,9190,9150,14090
|
|
20230719,145300,53907687410,9180,9190,9200,9180,16942
|
|
20230719,145200,53751981970,9200,9160,9200,9160,32419
|
|
20230719,145100,53454407700,9160,9130,9170,9130,53390
|
|
20230719,145000,52965761850,9130,9110,9140,9110,16733
|
|
20230719,144900,52813061660,9110,9120,9130,9110,8543
|
|
20230719,144800,52735173530,9120,9070,9120,9070,26193
|
|
20230719,144700,52496852230,9070,9070,9080,9060,2248
|
|
20230719,144600,52476471720,9070,9070,9080,9070,2567
|
|
20230719,144500,52453188890,9070,9050,9080,9050,2875
|
|
20230719,144400,52427132090,9050,9080,9090,9050,8120
|
|
20230719,144300,52353502020,9080,9060,9080,9060,2274
|
|
20230719,144200,52332886510,9060,9070,9080,9060,7086
|
|
20230719,144100,52268665150,9060,9090,9090,9060,6387
|
|
20230719,144000,52210671060,9090,9090,9100,9080,4098
|
|
20230719,143900,52173399100,9090,9070,9090,9070,2709
|
|
20230719,143800,52148785420,9070,9070,9090,9060,5578
|
|
20230719,143700,52098202110,9070,9080,9100,9070,837
|
|
20230719,143600,52090604740,9080,9080,9100,9070,5445
|
|
20230719,143500,52041138730,9080,9080,9080,9060,4810
|
|
20230719,143400,51997487420,9080,9100,9100,9080,1291
|
|
20230719,143300,51985757600,9090,9090,9100,9090,2433
|
|
20230719,143200,51963639720,9090,9070,9100,9060,6426
|
|
20230719,143100,51905277400,9060,9090,9090,9060,3917
|
|
20230719,143000,51869732440,9090,9090,9100,9080,4074
|
|
20230719,142900,51832725340,9090,9090,9090,9080,2796
|
|
20230719,142800,51807309780,9080,9090,9110,9080,6933
|
|
20230719,142700,51744247740,9080,9090,9100,9050,8619
|
|
20230719,142600,51666001940,9090,9090,9110,9080,4647
|
|
20230719,142500,51623723400,9090,9100,9110,9090,4269
|
|
20230719,142400,51584893400,9100,9120,9120,9100,12102
|
|
20230719,142300,51474579360,9120,9100,9120,9090,11310
|
|
20230719,142200,51371591010,9080,9080,9100,9080,3435
|
|
20230719,142100,51340372850,9070,9050,9080,9050,2824
|
|
20230719,142000,51314761990,9050,9090,9090,9050,8623
|
|
20230719,141900,51236510800,9090,9090,9110,9070,14838
|
|
20230719,141800,51101555550,9090,9030,9100,9030,34070
|
|
20230719,141700,50792609360,9030,9030,9030,9020,1246
|
|
20230719,141600,50781366060,9020,9030,9040,9020,6330
|
|
20230719,141500,50724210620,9020,9020,9030,9010,2191
|
|
20230719,141400,50704447800,9020,9020,9040,9020,10832
|
|
20230719,141300,50606661800,9020,9020,9020,9010,6301
|
|
20230719,141200,50549827180,9020,9010,9020,9000,2459
|
|
20230719,141100,50527657900,9010,9010,9020,9000,740
|
|
20230719,141000,50520994970,9020,9020,9020,8980,8266
|
|
20230719,140900,50446633720,9020,9010,9020,9010,4064
|
|
20230719,140800,50409977690,9010,9000,9020,9000,4093
|
|
20230719,140700,50373101710,8990,9010,9020,8990,3461
|
|
20230719,140600,50341934220,9010,8940,9020,8940,30219
|
|
20230719,140500,50070779600,8940,8960,8970,8940,5427
|
|
20230719,140400,50022228550,8960,8960,8980,8960,2349
|
|
20230719,140300,50001179410,8960,8970,8990,8960,3833
|
|
20230719,140200,49966772800,8980,8980,8990,8970,1020
|
|
20230719,140100,49957616600,8970,8980,8980,8950,179
|
|
20230719,140000,49956010490,8950,8970,8970,8940,7474
|
|
20230719,135900,49889110830,8960,8990,8990,8950,3309
|
|
20230719,135800,49859433890,8990,8990,9000,8980,3035
|
|
20230719,135700,49832148100,8990,8990,9000,8980,1024
|
|
20230719,135600,49822946290,8990,8990,8990,8970,1990
|
|
20230719,135500,49805074790,8990,9010,9010,8970,2846
|
|
20230719,135400,49779459720,9010,8960,9020,8960,13265
|
|
20230719,135300,49660194020,8960,8960,8960,8940,2449
|
|
20230719,135200,49638261000,8960,8950,8960,8930,5796
|
|
20230719,135100,49586419390,8950,8950,8950,8930,1042
|
|
20230719,135000,49577102630,8950,8950,8950,8930,1444
|
|
20230719,134900,49564202540,8930,8970,8970,8930,2991
|
|
20230719,134800,49537440270,8970,8960,8970,8950,2043
|
|
20230719,134700,49519132750,8960,8950,8980,8940,7577
|
|
20230719,134600,49451230310,8940,8930,8950,8920,1870
|
|
20230719,134500,49434532980,8930,8940,8940,8900,8499
|
|
20230719,134400,49358769170,8940,8930,8940,8920,1830
|
|
20230719,134300,49342434310,8930,8920,8930,8910,4560
|
|
20230719,134200,49301773390,8920,8950,8950,8920,5871
|
|
20230719,134100,49249366660,8950,8940,8970,8940,4015
|
|
20230719,134000,49213445520,8940,8930,8940,8910,9156
|
|
20230719,133900,49131727410,8930,8940,8950,8920,2511
|
|
20230719,133800,49109309520,8940,8960,8970,8920,8512
|
|
20230719,133700,49033226810,8960,8940,8960,8910,11707
|
|
20230719,133600,48928717190,8940,8920,8960,8900,11016
|
|
20230719,133500,48830426870,8930,8920,8940,8900,15150
|
|
20230719,133400,48695435950,8910,8900,8940,8900,11939
|
|
20230719,133300,48588971090,8900,9000,9000,8900,50866
|
|
20230719,133200,48134017610,9000,9000,9020,8990,10280
|
|
20230719,133100,48041539160,9000,9030,9030,9000,15404
|
|
20230719,133000,47902696810,9030,9050,9070,9030,10079
|
|
20230719,132900,47811545650,9050,9070,9080,9050,6225
|
|
20230719,132800,47755136830,9070,9060,9080,9040,8521
|
|
20230719,132700,47677937060,9040,9040,9060,9020,9651
|
|
20230719,132600,47590628250,9030,9080,9090,9030,39165
|
|
20230719,132500,47235685470,9080,9060,9100,9050,32092
|
|
20230719,132400,46944250900,9060,9110,9130,9040,76008
|
|
20230719,132300,46252579420,9120,9030,9130,9020,80693
|
|
20230719,132200,45518352520,9030,9030,9030,8990,18274
|
|
20230719,132100,45353552690,9030,9030,9030,9010,3352
|
|
20230719,132000,45323303540,9030,9010,9040,9010,7772
|
|
20230719,131900,45253151800,9010,8970,9010,8970,4369
|
|
20230719,131800,45213911330,8980,8970,9010,8960,2055
|
|
20230719,131700,45195457440,9010,8950,9010,8950,5274
|
|
20230719,131600,45148099100,8950,9000,9000,8950,10745
|
|
20230719,131500,45051762510,8990,8990,9000,8970,3545
|
|
20230719,131400,45019946730,8970,9010,9010,8970,4823
|
|
20230719,131300,44976608110,9010,9010,9010,8980,4021
|
|
20230719,131200,44940464510,9010,9000,9010,8990,1506
|
|
20230719,131100,44926903020,9000,9000,9010,8990,1000
|
|
20230719,131000,44917899980,9010,8990,9020,8980,2089
|
|
20230719,130900,44899097750,9000,9030,9030,8980,5857
|
|
20230719,130800,44846412190,9030,9040,9050,8990,6721
|
|
20230719,130700,44785902220,9040,9030,9040,9010,5080
|
|
20230719,130600,44740077920,9040,9050,9060,9030,2727
|
|
20230719,130500,44715412630,9040,9010,9040,9000,3641
|
|
20230719,130400,44682560950,9010,9040,9050,9000,2232
|
|
20230719,130300,44662436320,9050,9070,9070,9010,3186
|
|
20230719,130200,44633628610,9070,9080,9080,9060,2893
|
|
20230719,130100,44607384410,9080,9080,9080,9070,2624
|
|
20230719,130000,44583561570,9080,9040,9080,9040,5551
|
|
20230719,125900,44533254060,9050,9020,9050,9010,3777
|
|
20230719,125800,44499136330,9020,9000,9020,9000,4702
|
|
20230719,125700,44456796340,9010,9040,9040,9000,7694
|
|
20230719,125600,44387489320,9050,9050,9060,9030,1379
|
|
20230719,125500,44375021970,9060,9040,9060,9020,1537
|
|
20230719,125400,44361126720,9040,9030,9040,9020,5910
|
|
20230719,125300,44307754030,9010,9030,9030,9010,1138
|
|
20230719,125200,44297490290,9030,9020,9030,9010,1138
|
|
20230719,125100,44287234880,9030,9010,9030,9000,2206
|
|
20230719,125000,44267371360,9030,9030,9030,9000,7763
|
|
20230719,124900,44197430350,9030,9030,9040,9020,2828
|
|
20230719,124800,44171907510,9040,9040,9040,9030,1156
|
|
20230719,124700,44161460970,9040,9050,9050,9010,1801
|
|
20230719,124600,44145213560,9050,9040,9050,9020,701
|
|
20230719,124500,44138878560,9040,9020,9040,9010,1382
|
|
20230719,124400,44126412110,9030,9000,9030,9000,7256
|
|
20230719,124300,44060988770,9010,9000,9010,8990,2461
|
|
20230719,124200,44038829900,9000,9020,9020,8970,20894
|
|
20230719,124100,43851223150,9020,9030,9030,8990,6416
|
|
20230719,124000,43793482800,9030,9020,9030,9010,6246
|
|
20230719,123900,43737182110,9030,9030,9050,9020,12433
|
|
20230719,123800,43624996250,9040,9040,9070,9030,1939
|
|
20230719,123700,43607476790,9030,9070,9080,9030,4921
|
|
20230719,123600,43562953480,9080,9070,9080,9060,3114
|
|
20230719,123500,43534708280,9080,9100,9100,9060,5283
|
|
20230719,123400,43486729460,9110,9110,9120,9100,4318
|
|
20230719,123300,43447388430,9110,9090,9120,9090,4168
|
|
20230719,123200,43409414490,9100,9060,9100,9050,7566
|
|
20230719,123100,43340712050,9060,9070,9070,9060,776
|
|
20230719,123000,43333678800,9060,9050,9070,9050,4917
|
|
20230719,122900,43289143060,9060,9070,9070,9050,2229
|
|
20230719,122800,43268947850,9080,9070,9080,9060,702
|
|
20230719,122700,43262579770,9080,9070,9090,9070,1082
|
|
20230719,122600,43252758370,9080,9090,9090,9070,2286
|
|
20230719,122500,43232001760,9090,9100,9100,9060,15802
|
|
20230719,122400,43088541840,9100,9110,9110,9090,10833
|
|
20230719,122300,42989965320,9110,9090,9110,9090,3989
|
|
20230719,122200,42953678590,9090,9060,9090,9060,2275
|
|
20230719,122100,42933043610,9060,9050,9060,9040,1058
|
|
20230719,122000,42923471320,9060,9080,9080,9050,4198
|
|
20230719,121900,42885440290,9080,9090,9090,9070,1981
|
|
20230719,121800,42867464060,9090,9090,9100,9080,5795
|
|
20230719,121700,42814825350,9090,9120,9120,9080,5616
|
|
20230719,121600,42763741390,9120,9070,9120,9060,10926
|
|
20230719,121500,42664406440,9070,9060,9070,9050,2518
|
|
20230719,121400,42641580510,9060,9040,9060,9030,3748
|
|
20230719,121300,42607676610,9040,9030,9050,9030,486
|
|
20230719,121200,42603283620,9040,9010,9040,9010,1641
|
|
20230719,121100,42588464560,9010,9020,9020,9000,4945
|
|
20230719,121000,42543902610,9020,9020,9020,9010,2105
|
|
20230719,120900,42524922420,9020,9030,9030,9020,1109
|
|
20230719,120800,42514918430,9030,9030,9030,9020,1317
|
|
20230719,120700,42503037000,9030,9020,9030,9010,5443
|
|
20230719,120600,42453968030,9020,8970,9030,8970,3666
|
|
20230719,120500,42420958670,8980,9010,9030,8970,8509
|
|
20230719,120400,42344506490,9020,9030,9030,8990,2750
|
|
20230719,120300,42319749200,9030,9020,9030,9000,4901
|
|
20230719,120200,42275581700,9020,9020,9020,8990,10880
|
|
20230719,120100,42177607250,9020,8990,9020,8990,6151
|
|
20230719,120000,42122219270,9000,9040,9060,8990,19001
|
|
20230719,115900,41950940280,9040,9070,9070,9040,10067
|
|
20230719,115800,41859804030,9070,9130,9140,9070,26519
|
|
20230719,115700,41618304890,9140,9140,9140,9110,8324
|
|
20230719,115600,41542338290,9130,9120,9150,9110,6865
|
|
20230719,115500,41479633360,9120,9150,9150,9120,4616
|
|
20230719,115400,41437442370,9150,9090,9150,9080,14055
|
|
20230719,115300,41309253690,9090,9090,9100,9080,2776
|
|
20230719,115200,41284011780,9090,9100,9100,9080,3441
|
|
20230719,115100,41252724630,9100,9100,9110,9090,4263
|
|
20230719,115000,41213931670,9100,9090,9110,9090,1477
|
|
20230719,114900,41200486430,9110,9080,9110,9080,5285
|
|
20230719,114800,41152430380,9080,9100,9100,9070,9914
|
|
20230719,114700,41062420760,9110,9120,9120,9090,3891
|
|
20230719,114600,41027014930,9130,9120,9130,9120,2885
|
|
20230719,114500,41000685570,9130,9110,9130,9090,8790
|
|
20230719,114400,40920621120,9100,9150,9150,9090,28487
|
|
20230719,114300,40660866730,9150,9140,9170,9140,33577
|
|
20230719,114200,40353329820,9160,9140,9170,9110,50683
|
|
20230719,114100,39889989670,9140,9080,9140,9080,28508
|
|
20230719,114000,39630395400,9080,9060,9080,9060,1930
|
|
20230719,113900,39612893090,9080,9040,9090,9040,19197
|
|
20230719,113800,39438862880,9040,9060,9060,9020,6595
|
|
20230719,113700,39379279230,9050,9030,9070,9030,21699
|
|
20230719,113600,39182797580,9030,9040,9040,9030,1293
|
|
20230719,113500,39171119780,9030,9040,9060,9030,7368
|
|
20230719,113400,39104465540,9040,9000,9060,9000,9757
|
|
20230719,113300,39016275520,9000,9030,9030,9000,1044
|
|
20230719,113200,39006871870,9010,9010,9050,9000,7775
|
|
20230719,113100,38936707800,9010,9010,9020,8990,2660
|
|
20230719,113000,38912770500,9010,9020,9030,8980,4902
|
|
20230719,112900,38868579290,9020,8980,9040,8980,16871
|
|
20230719,112800,38716471680,8980,8970,9000,8970,3353
|
|
20230719,112700,38686361110,8970,8990,8990,8970,2351
|
|
20230719,112600,38665260730,9000,8980,9000,8970,6214
|
|
20230719,112500,38609429380,8980,9000,9000,8960,2634
|
|
20230719,112400,38585759140,9000,9000,9010,8990,3320
|
|
20230719,112300,38555878530,8990,8930,9020,8920,9848
|
|
20230719,112200,38467522010,8910,8960,8960,8910,12219
|
|
20230719,112100,38358432270,8960,8960,8970,8950,1680
|
|
20230719,112000,38343382880,8960,8970,8970,8960,2094
|
|
20230719,111900,38324605460,8980,8980,8980,8950,3827
|
|
20230719,111800,38290282580,8980,8980,9030,8960,24433
|
|
20230719,111700,38070305040,8970,8940,8990,8920,5883
|
|
20230719,111600,38017539810,8940,8920,8960,8910,7949
|
|
20230719,111500,37946555190,8930,8950,8960,8920,10725
|
|
20230719,111400,37850668750,8950,8950,8960,8930,9416
|
|
20230719,111300,37766462570,8950,8900,8950,8900,12820
|
|
20230719,111200,37652101720,8880,8870,8920,8870,13343
|
|
20230719,111100,37533512470,8880,8830,8890,8830,15292
|
|
20230719,111000,37398047870,8840,8900,8920,8830,43101
|
|
20230719,110900,37015889860,8910,8900,8920,8890,9951
|
|
20230719,110800,36927338990,8910,8890,8910,8870,25952
|
|
20230719,110700,36696700390,8890,8860,8910,8840,60466
|
|
20230719,110600,36160847730,8870,8950,9030,8850,70985
|
|
20230719,110500,35527746600,8950,9060,9060,8920,129394
|
|
20230719,110400,34366010980,9060,9200,9210,9060,101905
|
|
20230719,110300,33434477000,9210,9250,9250,9200,41931
|
|
20230719,110200,33048067110,9240,9230,9260,9210,69251
|
|
20230719,110100,32408021380,9230,9230,9230,9180,55950
|
|
20230719,110000,31892539450,9230,9180,9240,9170,44267
|
|
20230719,105900,31484855780,9170,9130,9180,9130,18887
|
|
20230719,105800,31311892310,9140,9180,9190,9130,45014
|
|
20230719,105700,30899915670,9180,9160,9190,9150,27290
|
|
20230719,105600,30649561860,9160,9150,9180,9140,21010
|
|
20230719,105500,30457218640,9150,9190,9210,9140,30825
|
|
20230719,105400,30174949850,9190,9230,9250,9110,84846
|
|
20230719,105300,29395611920,9230,9200,9230,9170,38145
|
|
20230719,105200,29044578480,9210,9250,9260,9200,61827
|
|
20230719,105100,28473703000,9250,9210,9260,9190,83132
|
|
20230719,105000,27705318620,9200,9180,9240,9180,78001
|
|
20230719,104900,26986875800,9190,9130,9190,9120,24077
|
|
20230719,104800,26766414440,9140,9120,9150,9080,12138
|
|
20230719,104700,26655601280,9120,9050,9160,9050,19799
|
|
20230719,104600,26475409140,9050,9080,9090,9050,22588
|
|
20230719,104500,26270586230,9080,9090,9100,9070,12130
|
|
20230719,104400,26160373590,9090,9080,9090,9060,15861
|
|
20230719,104300,26016478620,9090,9080,9090,9060,14264
|
|
20230719,104200,25887044290,9080,9130,9150,9060,46178
|
|
20230719,104100,25466882610,9150,9130,9170,9130,21575
|
|
20230719,104000,25269546290,9140,9190,9210,9120,55733
|
|
20230719,103900,24759116190,9210,9180,9230,9140,111441
|
|
20230719,103800,23733406490,9180,9150,9200,9130,55010
|
|
20230719,103700,23228604690,9140,9130,9220,9120,101131
|
|
20230719,103600,22300576350,9130,9190,9220,9070,133477
|
|
20230719,103500,21078821510,9200,9050,9200,9040,154803
|
|
20230719,103400,19665872570,9050,9040,9050,9040,5030
|
|
20230719,103300,19620390080,9040,9040,9040,9030,1430
|
|
20230719,103200,19607473200,9030,9030,9040,9020,3622
|
|
20230719,103100,19574768740,9030,9020,9030,9000,4751
|
|
20230719,103000,19531951600,9010,9050,9050,8990,12137
|
|
20230719,102900,19422365950,9060,9050,9070,9040,9922
|
|
20230719,102800,19332508210,9050,9070,9070,9040,13448
|
|
20230719,102700,19210694890,9070,9080,9090,9050,10147
|
|
20230719,102600,19118696710,9080,9030,9080,9020,27973
|
|
20230719,102500,18865296920,9030,9030,9030,9000,8860
|
|
20230719,102400,18785355530,9030,9010,9030,9000,4103
|
|
20230719,102300,18748376630,9010,9020,9020,9000,4372
|
|
20230719,102200,18708989340,9020,9040,9040,9000,7648
|
|
20230719,102100,18640043840,9040,9060,9060,9020,7426
|
|
20230719,102000,18572937730,9060,9010,9070,9000,21673
|
|
20230719,101900,18376890950,9010,9000,9020,9000,11934
|
|
20230719,101800,18269331840,9000,9040,9040,8990,12205
|
|
20230719,101700,18159361150,9040,9070,9070,9010,24743
|
|
20230719,101600,17935419260,9070,8990,9070,8990,44995
|
|
20230719,101500,17529415560,8980,8960,8990,8960,6669
|
|
20230719,101400,17469539370,8960,8980,8980,8950,5810
|
|
20230719,101300,17417477720,8980,8920,8980,8910,7937
|
|
20230719,101200,17346494440,8920,8920,8940,8920,3572
|
|
20230719,101100,17314593940,8920,8920,8930,8900,4556
|
|
20230719,101000,17273969770,8920,8930,8950,8920,9686
|
|
20230719,100900,17187378730,8940,8940,8940,8920,1425
|
|
20230719,100800,17174641790,8940,8880,8940,8880,6455
|
|
20230719,100700,17117169580,8880,8900,8900,8880,1956
|
|
20230719,100600,17099772610,8900,8870,8900,8870,2181
|
|
20230719,100500,17080393740,8870,8830,8890,8820,8235
|
|
20230719,100400,17007499700,8830,8860,8870,8830,17353
|
|
20230719,100300,16853970380,8870,8880,8900,8870,4068
|
|
20230719,100200,16817847710,8860,8870,8890,8860,10231
|
|
20230719,100100,16727093670,8870,8850,8900,8850,3646
|
|
20230719,100000,16694739470,8850,8900,8910,8850,19184
|
|
20230719,095900,16524328060,8900,9000,9000,8900,9334
|
|
20230719,095800,16440769820,9000,9020,9040,9000,12644
|
|
20230719,095700,16326708200,9020,8970,9030,8960,20421
|
|
20230719,095600,16142995940,8960,8960,8970,8940,6615
|
|
20230719,095500,16083746940,8960,8930,8980,8930,7306
|
|
20230719,095400,16018318510,8930,8910,8940,8910,7160
|
|
20230719,095300,15954468150,8920,8940,8950,8910,8708
|
|
20230719,095200,15876770430,8940,8910,8950,8870,13047
|
|
20230719,095100,15760631220,8910,8980,8980,8900,18541
|
|
20230719,095000,15594896830,8980,8950,9010,8940,7883
|
|
20230719,094900,15524118540,8940,8980,8980,8930,18315
|
|
20230719,094800,15360002830,8980,8990,9040,8960,21978
|
|
20230719,094700,15162483390,9000,9040,9060,8980,23747
|
|
20230719,094600,14948571290,9040,9080,9100,9020,34543
|
|
20230719,094500,14635158380,9070,9070,9080,9050,19177
|
|
20230719,094400,14461345420,9070,9050,9080,9040,17940
|
|
20230719,094300,14298812570,9050,9090,9100,9000,70113
|
|
20230719,094200,13662741870,9090,8990,9090,8980,68153
|
|
20230719,094100,13046098870,8990,8980,9000,8970,14348
|
|
20230719,094000,12917107760,8980,8990,8990,8960,17761
|
|
20230719,093900,12757642760,8980,8950,8990,8930,29343
|
|
20230719,093800,12494441110,8930,8960,8970,8920,18340
|
|
20230719,093700,12330299680,8960,8820,8960,8820,35349
|
|
20230719,093600,12015180930,8820,8860,8860,8820,8228
|
|
20230719,093500,11942458270,8850,8890,8890,8850,8947
|
|
20230719,093400,11863064350,8890,8870,8900,8870,3718
|
|
20230719,093300,11830016880,8870,8880,8920,8860,25241
|
|
20230719,093200,11605821500,8900,8900,8910,8880,3570
|
|
20230719,093100,11574064690,8910,8920,8940,8880,10897
|
|
20230719,093000,11476856530,8920,8870,8920,8870,6661
|
|
20230719,092900,11417628410,8880,8890,8900,8860,3893
|
|
20230719,092800,11383068470,8900,8940,8950,8850,12673
|
|
20230719,092700,11270313110,8950,8960,8970,8940,19040
|
|
20230719,092600,11099850700,8950,8890,8970,8840,27690
|
|
20230719,092500,10853318440,8880,8860,8890,8820,35306
|
|
20230719,092400,10541043210,8870,8880,8900,8860,33724
|
|
20230719,092300,10241854720,8880,8900,8970,8880,25822
|
|
20230719,092200,10011746480,8890,8940,8960,8890,33473
|
|
20230719,092100,9713437270,8960,9020,9020,8940,29994
|
|
20230719,092000,9444717690,9020,8980,9030,8950,55035
|
|
20230719,091900,8949726940,8970,9000,9040,8960,23767
|
|
20230719,091800,8735789560,8990,8950,9010,8930,53372
|
|
20230719,091700,8257454080,8950,8930,9020,8930,52897
|
|
20230719,091600,7781931960,8940,8900,8960,8900,43844
|
|
20230719,091500,7390189070,8900,9020,9060,8870,71735
|
|
20230719,091400,6747984240,9010,8970,9170,8930,187648
|
|
20230719,091300,5051002530,8970,8870,8990,8860,122415
|
|
20230719,091200,3957489030,8870,8890,8890,8860,52131
|
|
20230719,091100,3494775630,8870,8920,8930,8840,82651
|
|
20230719,091000,2760067690,8900,8690,8910,8690,133457
|
|
20230719,090900,1581014730,8700,8730,8740,8670,23175
|
|
20230719,090800,1379177330,8730,8570,8740,8560,62361
|
|
20230719,090700,840486430,8570,8530,8570,8530,11760
|
|
20230719,090600,739911970,8540,8450,8560,8440,20172
|
|
20230719,090500,568120290,8450,8410,8450,8400,7334
|
|
20230719,090400,506293010,8410,8420,8420,8400,4832
|
|
20230719,090300,465642690,8410,8430,8450,8410,6890
|
|
20230719,090200,407671160,8420,8460,8500,8400,8834
|
|
20230719,090100,333064740,8450,8490,8530,8450,14099
|
|
20230719,090000,213525240,8460,8550,8560,8460,25029
|