725 lines
37 KiB
CSV
725 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,210200,628265150,11640,11640,11640,11640,1064
|
|
20230719,210100,628265150,11640,11640,11640,11640,0
|
|
20230719,210000,628265150,11640,11640,11640,11640,0
|
|
20230719,205900,628265150,11640,11640,11640,11640,0
|
|
20230719,205800,628265150,11640,11640,11640,11640,0
|
|
20230719,205700,628265150,11640,11640,11640,11640,0
|
|
20230719,205600,628265150,11640,11640,11640,11640,0
|
|
20230719,205500,628265150,11640,11640,11640,11640,0
|
|
20230719,205400,628265150,11640,11640,11640,11640,0
|
|
20230719,205300,628265150,11640,11640,11640,11640,0
|
|
20230719,205200,628265150,11640,11640,11640,11640,0
|
|
20230719,205100,628265150,11640,11640,11640,11640,0
|
|
20230719,205000,628265150,11640,11640,11640,11640,0
|
|
20230719,204900,628265150,11640,11640,11640,11640,0
|
|
20230719,204800,628265150,11640,11640,11640,11640,0
|
|
20230719,204700,628265150,11640,11640,11640,11640,0
|
|
20230719,204600,628265150,11640,11640,11640,11640,0
|
|
20230719,204500,628265150,11640,11640,11640,11640,0
|
|
20230719,204400,628265150,11640,11640,11640,11640,0
|
|
20230719,204300,628265150,11640,11640,11640,11640,0
|
|
20230719,204200,628265150,11640,11640,11640,11640,0
|
|
20230719,204100,628265150,11640,11640,11640,11640,0
|
|
20230719,204000,628265150,11640,11640,11640,11640,0
|
|
20230719,203900,628265150,11640,11640,11640,11640,0
|
|
20230719,203800,628265150,11640,11640,11640,11640,0
|
|
20230719,203700,628265150,11640,11640,11640,11640,0
|
|
20230719,203600,628265150,11640,11640,11640,11640,0
|
|
20230719,203500,628265150,11640,11640,11640,11640,0
|
|
20230719,203400,628265150,11640,11640,11640,11640,0
|
|
20230719,203300,628265150,11640,11640,11640,11640,0
|
|
20230719,203200,628265150,11640,11640,11640,11640,1064
|
|
20230719,203100,628265150,11640,11640,11640,11640,0
|
|
20230719,203000,628265150,11640,11640,11640,11640,0
|
|
20230719,202900,628265150,11640,11640,11640,11640,0
|
|
20230719,202800,628265150,11640,11640,11640,11640,0
|
|
20230719,202700,628265150,11640,11640,11640,11640,0
|
|
20230719,202600,628265150,11640,11640,11640,11640,0
|
|
20230719,202500,628265150,11640,11640,11640,11640,0
|
|
20230719,202400,628265150,11640,11640,11640,11640,0
|
|
20230719,202300,628265150,11640,11640,11640,11640,0
|
|
20230719,202200,628265150,11640,11640,11640,11640,0
|
|
20230719,202100,628265150,11640,11640,11640,11640,0
|
|
20230719,202000,628265150,11640,11640,11640,11640,0
|
|
20230719,201900,628265150,11640,11640,11640,11640,0
|
|
20230719,201800,628265150,11640,11640,11640,11640,0
|
|
20230719,201700,628265150,11640,11640,11640,11640,0
|
|
20230719,201600,628265150,11640,11640,11640,11640,0
|
|
20230719,201500,628265150,11640,11640,11640,11640,0
|
|
20230719,201400,628265150,11640,11640,11640,11640,0
|
|
20230719,201300,628265150,11640,11640,11640,11640,0
|
|
20230719,201200,628265150,11640,11640,11640,11640,0
|
|
20230719,201100,628265150,11640,11640,11640,11640,0
|
|
20230719,201000,628265150,11640,11640,11640,11640,0
|
|
20230719,200900,628265150,11640,11640,11640,11640,0
|
|
20230719,200800,628265150,11640,11640,11640,11640,0
|
|
20230719,200700,628265150,11640,11640,11640,11640,0
|
|
20230719,200600,628265150,11640,11640,11640,11640,0
|
|
20230719,200500,628265150,11640,11640,11640,11640,0
|
|
20230719,200400,628265150,11640,11640,11640,11640,0
|
|
20230719,200300,628265150,11640,11640,11640,11640,0
|
|
20230719,200200,628265150,11640,11640,11640,11640,1064
|
|
20230719,200100,628265150,11640,11640,11640,11640,0
|
|
20230719,200000,628265150,11640,11640,11640,11640,0
|
|
20230719,195900,628265150,11640,11640,11640,11640,0
|
|
20230719,195800,628265150,11640,11640,11640,11640,0
|
|
20230719,195700,628265150,11640,11640,11640,11640,0
|
|
20230719,195600,628265150,11640,11640,11640,11640,0
|
|
20230719,195500,628265150,11640,11640,11640,11640,0
|
|
20230719,195400,628265150,11640,11640,11640,11640,0
|
|
20230719,195300,628265150,11640,11640,11640,11640,0
|
|
20230719,195200,628265150,11640,11640,11640,11640,0
|
|
20230719,195100,628265150,11640,11640,11640,11640,0
|
|
20230719,195000,628265150,11640,11640,11640,11640,0
|
|
20230719,194900,628265150,11640,11640,11640,11640,0
|
|
20230719,194800,628265150,11640,11640,11640,11640,0
|
|
20230719,194700,628265150,11640,11640,11640,11640,0
|
|
20230719,194600,628265150,11640,11640,11640,11640,0
|
|
20230719,194500,628265150,11640,11640,11640,11640,0
|
|
20230719,194400,628265150,11640,11640,11640,11640,0
|
|
20230719,194300,628265150,11640,11640,11640,11640,0
|
|
20230719,194200,628265150,11640,11640,11640,11640,0
|
|
20230719,194100,628265150,11640,11640,11640,11640,0
|
|
20230719,194000,628265150,11640,11640,11640,11640,0
|
|
20230719,193900,628265150,11640,11640,11640,11640,0
|
|
20230719,193800,628265150,11640,11640,11640,11640,0
|
|
20230719,193700,628265150,11640,11640,11640,11640,0
|
|
20230719,193600,628265150,11640,11640,11640,11640,0
|
|
20230719,193500,628265150,11640,11640,11640,11640,0
|
|
20230719,193400,628265150,11640,11640,11640,11640,0
|
|
20230719,193300,628265150,11640,11640,11640,11640,0
|
|
20230719,193200,628265150,11640,11640,11640,11640,1064
|
|
20230719,193100,628265150,11640,11640,11640,11640,0
|
|
20230719,193000,628265150,11640,11640,11640,11640,0
|
|
20230719,192900,628265150,11640,11640,11640,11640,0
|
|
20230719,192800,628265150,11640,11640,11640,11640,0
|
|
20230719,192700,628265150,11640,11640,11640,11640,0
|
|
20230719,192600,628265150,11640,11640,11640,11640,0
|
|
20230719,192500,628265150,11640,11640,11640,11640,0
|
|
20230719,192400,628265150,11640,11640,11640,11640,0
|
|
20230719,192300,628265150,11640,11640,11640,11640,0
|
|
20230719,192200,628265150,11640,11640,11640,11640,0
|
|
20230719,192100,628265150,11640,11640,11640,11640,0
|
|
20230719,192000,628265150,11640,11640,11640,11640,0
|
|
20230719,191900,628265150,11640,11640,11640,11640,0
|
|
20230719,191800,628265150,11640,11640,11640,11640,0
|
|
20230719,191700,628265150,11640,11640,11640,11640,0
|
|
20230719,191600,628265150,11640,11640,11640,11640,0
|
|
20230719,191500,628265150,11640,11640,11640,11640,0
|
|
20230719,191400,628265150,11640,11640,11640,11640,0
|
|
20230719,191300,628265150,11640,11640,11640,11640,0
|
|
20230719,191200,628265150,11640,11640,11640,11640,0
|
|
20230719,191100,628265150,11640,11640,11640,11640,0
|
|
20230719,191000,628265150,11640,11640,11640,11640,0
|
|
20230719,190900,628265150,11640,11640,11640,11640,0
|
|
20230719,190800,628265150,11640,11640,11640,11640,0
|
|
20230719,190700,628265150,11640,11640,11640,11640,0
|
|
20230719,190600,628265150,11640,11640,11640,11640,0
|
|
20230719,190500,628265150,11640,11640,11640,11640,0
|
|
20230719,190400,628265150,11640,11640,11640,11640,0
|
|
20230719,190300,628265150,11640,11640,11640,11640,0
|
|
20230719,190200,628265150,11640,11640,11640,11640,1064
|
|
20230719,190100,628265150,11640,11640,11640,11640,0
|
|
20230719,190000,628265150,11640,11640,11640,11640,0
|
|
20230719,185900,628265150,11640,11640,11640,11640,0
|
|
20230719,185800,628265150,11640,11640,11640,11640,0
|
|
20230719,185700,628265150,11640,11640,11640,11640,0
|
|
20230719,185600,628265150,11640,11640,11640,11640,0
|
|
20230719,185500,628265150,11640,11640,11640,11640,0
|
|
20230719,185400,628265150,11640,11640,11640,11640,0
|
|
20230719,185300,628265150,11640,11640,11640,11640,0
|
|
20230719,185200,628265150,11640,11640,11640,11640,0
|
|
20230719,185100,628265150,11640,11640,11640,11640,0
|
|
20230719,185000,628265150,11640,11640,11640,11640,0
|
|
20230719,184900,628265150,11640,11640,11640,11640,0
|
|
20230719,184800,628265150,11640,11640,11640,11640,0
|
|
20230719,184700,628265150,11640,11640,11640,11640,0
|
|
20230719,184600,628265150,11640,11640,11640,11640,0
|
|
20230719,184500,628265150,11640,11640,11640,11640,0
|
|
20230719,184400,628265150,11640,11640,11640,11640,0
|
|
20230719,184300,628265150,11640,11640,11640,11640,0
|
|
20230719,184200,628265150,11640,11640,11640,11640,0
|
|
20230719,184100,628265150,11640,11640,11640,11640,0
|
|
20230719,184000,628265150,11640,11640,11640,11640,0
|
|
20230719,183900,628265150,11640,11640,11640,11640,0
|
|
20230719,183800,628265150,11640,11640,11640,11640,0
|
|
20230719,183700,628265150,11640,11640,11640,11640,0
|
|
20230719,183600,628265150,11640,11640,11640,11640,0
|
|
20230719,183500,628265150,11640,11640,11640,11640,0
|
|
20230719,183400,628265150,11640,11640,11640,11640,0
|
|
20230719,183300,628265150,11640,11640,11640,11640,0
|
|
20230719,183200,628265150,11640,11640,11640,11640,1064
|
|
20230719,183100,628265150,11640,11640,11640,11640,0
|
|
20230719,183000,628265150,11640,11640,11640,11640,0
|
|
20230719,182900,628265150,11640,11640,11640,11640,0
|
|
20230719,182800,628265150,11640,11640,11640,11640,0
|
|
20230719,182700,628265150,11640,11640,11640,11640,0
|
|
20230719,182600,628265150,11640,11640,11640,11640,0
|
|
20230719,182500,628265150,11640,11640,11640,11640,0
|
|
20230719,182400,628265150,11640,11640,11640,11640,0
|
|
20230719,182300,628265150,11640,11640,11640,11640,0
|
|
20230719,182200,628265150,11640,11640,11640,11640,0
|
|
20230719,182100,628265150,11640,11640,11640,11640,0
|
|
20230719,182000,628265150,11640,11640,11640,11640,0
|
|
20230719,181900,628265150,11640,11640,11640,11640,0
|
|
20230719,181800,628265150,11640,11640,11640,11640,0
|
|
20230719,181700,628265150,11640,11640,11640,11640,0
|
|
20230719,181600,628265150,11640,11640,11640,11640,0
|
|
20230719,181500,628265150,11640,11640,11640,11640,0
|
|
20230719,181400,628265150,11640,11640,11640,11640,0
|
|
20230719,181300,628265150,11640,11640,11640,11640,0
|
|
20230719,181200,628265150,11640,11640,11640,11640,0
|
|
20230719,181100,628265150,11640,11640,11640,11640,0
|
|
20230719,181000,628265150,11640,11640,11640,11640,0
|
|
20230719,180900,628265150,11640,11640,11640,11640,0
|
|
20230719,180800,628265150,11640,11640,11640,11640,0
|
|
20230719,180700,628265150,11640,11640,11640,11640,0
|
|
20230719,180600,628265150,11640,11640,11640,11640,0
|
|
20230719,180500,628265150,11640,11640,11640,11640,0
|
|
20230719,180400,628265150,11640,11640,11640,11640,0
|
|
20230719,180300,628265150,11640,11640,11640,11640,0
|
|
20230719,180200,628265150,11640,11640,11640,11640,1064
|
|
20230719,180100,628265150,11640,11640,11640,11640,0
|
|
20230719,180000,628265150,11640,11640,11640,11640,0
|
|
20230719,175900,628265150,11640,11640,11640,11640,0
|
|
20230719,175800,628265150,11640,11640,11640,11640,0
|
|
20230719,175700,628265150,11640,11640,11640,11640,0
|
|
20230719,175600,628265150,11640,11640,11640,11640,0
|
|
20230719,175500,628265150,11640,11640,11640,11640,0
|
|
20230719,175400,628265150,11640,11640,11640,11640,0
|
|
20230719,175300,628265150,11640,11640,11640,11640,0
|
|
20230719,175200,628265150,11640,11640,11640,11640,0
|
|
20230719,175100,628265150,11640,11640,11640,11640,0
|
|
20230719,175000,628265150,11640,11640,11640,11640,0
|
|
20230719,174900,628265150,11640,11640,11640,11640,0
|
|
20230719,174800,628265150,11640,11640,11640,11640,0
|
|
20230719,174700,628265150,11640,11640,11640,11640,0
|
|
20230719,174600,628265150,11640,11640,11640,11640,0
|
|
20230719,174500,628265150,11640,11640,11640,11640,0
|
|
20230719,174400,628265150,11640,11640,11640,11640,0
|
|
20230719,174300,628265150,11640,11640,11640,11640,0
|
|
20230719,174200,628265150,11640,11640,11640,11640,0
|
|
20230719,174100,628265150,11640,11640,11640,11640,0
|
|
20230719,174000,628265150,11640,11640,11640,11640,0
|
|
20230719,173900,628265150,11640,11640,11640,11640,0
|
|
20230719,173800,628265150,11640,11640,11640,11640,0
|
|
20230719,173700,628265150,11640,11640,11640,11640,0
|
|
20230719,173600,628265150,11640,11640,11640,11640,0
|
|
20230719,173500,628265150,11640,11640,11640,11640,0
|
|
20230719,173400,628265150,11640,11640,11640,11640,0
|
|
20230719,173300,628265150,11640,11640,11640,11640,0
|
|
20230719,173200,628265150,11640,11640,11640,11640,1064
|
|
20230719,173100,628265150,11640,11640,11640,11640,0
|
|
20230719,173000,628265150,11640,11640,11640,11640,0
|
|
20230719,172900,628265150,11640,11640,11640,11640,0
|
|
20230719,172800,628265150,11640,11640,11640,11640,0
|
|
20230719,172700,628265150,11640,11640,11640,11640,0
|
|
20230719,172600,628265150,11640,11640,11640,11640,0
|
|
20230719,172500,628265150,11640,11640,11640,11640,0
|
|
20230719,172400,628265150,11640,11640,11640,11640,0
|
|
20230719,172300,628265150,11640,11640,11640,11640,0
|
|
20230719,172200,628265150,11640,11640,11640,11640,0
|
|
20230719,172100,628265150,11640,11640,11640,11640,0
|
|
20230719,172000,628265150,11640,11640,11640,11640,0
|
|
20230719,171900,628265150,11640,11640,11640,11640,0
|
|
20230719,171800,628265150,11640,11640,11640,11640,0
|
|
20230719,171700,628265150,11640,11640,11640,11640,0
|
|
20230719,171600,628265150,11640,11640,11640,11640,0
|
|
20230719,171500,628265150,11640,11640,11640,11640,0
|
|
20230719,171400,628265150,11640,11640,11640,11640,0
|
|
20230719,171300,628265150,11640,11640,11640,11640,0
|
|
20230719,171200,628265150,11640,11640,11640,11640,0
|
|
20230719,171100,628265150,11640,11640,11640,11640,0
|
|
20230719,171000,628265150,11640,11640,11640,11640,0
|
|
20230719,170900,628265150,11640,11640,11640,11640,0
|
|
20230719,170800,628265150,11640,11640,11640,11640,0
|
|
20230719,170700,628265150,11640,11640,11640,11640,0
|
|
20230719,170600,628265150,11640,11640,11640,11640,0
|
|
20230719,170500,628265150,11640,11640,11640,11640,0
|
|
20230719,170400,628265150,11640,11640,11640,11640,0
|
|
20230719,170300,628265150,11640,11640,11640,11640,0
|
|
20230719,170200,628265150,11640,11640,11640,11640,1064
|
|
20230719,170100,628265150,11640,11640,11640,11640,0
|
|
20230719,170000,628265150,11640,11640,11640,11640,0
|
|
20230719,165900,628265150,11640,11640,11640,11640,0
|
|
20230719,165800,628265150,11640,11640,11640,11640,0
|
|
20230719,165700,628265150,11640,11640,11640,11640,0
|
|
20230719,165600,628265150,11640,11640,11640,11640,0
|
|
20230719,165500,628265150,11640,11640,11640,11640,0
|
|
20230719,165400,628265150,11640,11640,11640,11640,0
|
|
20230719,165300,628265150,11640,11640,11640,11640,0
|
|
20230719,165200,628265150,11640,11640,11640,11640,0
|
|
20230719,165100,628265150,11640,11640,11640,11640,0
|
|
20230719,165000,628265150,11640,11640,11640,11640,0
|
|
20230719,164900,628265150,11640,11640,11640,11640,0
|
|
20230719,164800,628265150,11640,11640,11640,11640,0
|
|
20230719,164700,628265150,11640,11640,11640,11640,0
|
|
20230719,164600,628265150,11640,11640,11640,11640,0
|
|
20230719,164500,628265150,11640,11640,11640,11640,0
|
|
20230719,164400,628265150,11640,11640,11640,11640,0
|
|
20230719,164300,628265150,11640,11640,11640,11640,0
|
|
20230719,164200,628265150,11640,11640,11640,11640,0
|
|
20230719,164100,628265150,11640,11640,11640,11640,0
|
|
20230719,164000,628265150,11640,11640,11640,11640,0
|
|
20230719,163900,628265150,11640,11640,11640,11640,0
|
|
20230719,163800,628265150,11640,11640,11640,11640,0
|
|
20230719,163700,628265150,11640,11640,11640,11640,0
|
|
20230719,163600,628265150,11640,11640,11640,11640,0
|
|
20230719,163500,628265150,11640,11640,11640,11640,0
|
|
20230719,163400,628265150,11640,11640,11640,11640,0
|
|
20230719,163300,628265150,11640,11640,11640,11640,0
|
|
20230719,163200,628265150,11640,11640,11640,11640,1064
|
|
20230719,163100,628265150,11640,11640,11640,11640,0
|
|
20230719,163000,628265150,11640,11640,11640,11640,0
|
|
20230719,162900,628265150,11640,11640,11640,11640,0
|
|
20230719,162800,628265150,11640,11640,11640,11640,0
|
|
20230719,162700,628265150,11640,11640,11640,11640,0
|
|
20230719,162600,628265150,11640,11640,11640,11640,0
|
|
20230719,162500,628265150,11640,11640,11640,11640,0
|
|
20230719,162400,628265150,11640,11640,11640,11640,0
|
|
20230719,162300,628265150,11640,11640,11640,11640,0
|
|
20230719,162200,628265150,11640,11640,11640,11640,0
|
|
20230719,162100,628265150,11640,11640,11640,11640,0
|
|
20230719,162000,628265150,11640,11640,11640,11640,0
|
|
20230719,161900,628265150,11640,11640,11640,11640,0
|
|
20230719,161800,628265150,11640,11640,11640,11640,0
|
|
20230719,161700,628265150,11640,11640,11640,11640,0
|
|
20230719,161600,628265150,11640,11640,11640,11640,0
|
|
20230719,161500,628265150,11640,11640,11640,11640,0
|
|
20230719,161400,628265150,11640,11640,11640,11640,0
|
|
20230719,161300,628265150,11640,11640,11640,11640,0
|
|
20230719,161200,628265150,11640,11640,11640,11640,0
|
|
20230719,161100,628265150,11640,11640,11640,11640,0
|
|
20230719,161000,628265150,11640,11640,11640,11640,0
|
|
20230719,160900,628265150,11640,11640,11640,11640,0
|
|
20230719,160800,628265150,11640,11640,11640,11640,0
|
|
20230719,160700,628265150,11640,11640,11640,11640,0
|
|
20230719,160600,628265150,11640,11640,11640,11640,0
|
|
20230719,160500,628265150,11640,11640,11640,11640,0
|
|
20230719,160400,628265150,11640,11640,11640,11640,0
|
|
20230719,160300,628265150,11640,11640,11640,11640,0
|
|
20230719,160200,628265150,11640,11640,11640,11640,1064
|
|
20230719,160100,628265150,11640,11640,11640,11640,0
|
|
20230719,160000,628265150,11640,11640,11640,11640,0
|
|
20230719,155900,628265150,11640,11640,11640,11640,0
|
|
20230719,155800,628265150,11640,11640,11640,11640,0
|
|
20230719,155700,628265150,11640,11640,11640,11640,0
|
|
20230719,155600,628265150,11640,11640,11640,11640,0
|
|
20230719,155500,628265150,11640,11640,11640,11640,0
|
|
20230719,155400,628265150,11640,11640,11640,11640,0
|
|
20230719,155300,628265150,11640,11640,11640,11640,0
|
|
20230719,155200,628265150,11640,11640,11640,11640,0
|
|
20230719,155100,628265150,11640,11640,11640,11640,0
|
|
20230719,155000,628265150,11640,11640,11640,11640,0
|
|
20230719,154900,628265150,11640,11640,11640,11640,0
|
|
20230719,154800,628265150,11640,11640,11640,11640,0
|
|
20230719,154700,628265150,11640,11640,11640,11640,0
|
|
20230719,154600,628265150,11640,11640,11640,11640,0
|
|
20230719,154500,628265150,11640,11640,11640,11640,0
|
|
20230719,154400,628265150,11640,11640,11640,11640,0
|
|
20230719,154300,628265150,11640,11640,11640,11640,0
|
|
20230719,154200,628265150,11640,11640,11640,11640,0
|
|
20230719,154100,628265150,11640,11640,11640,11640,0
|
|
20230719,154000,628265150,11640,11640,11640,11640,0
|
|
20230719,153900,628265150,11640,11640,11640,11640,0
|
|
20230719,153800,628265150,11640,11640,11640,11640,0
|
|
20230719,153700,628265150,11640,11640,11640,11640,0
|
|
20230719,153600,628265150,11640,11640,11640,11640,0
|
|
20230719,153500,628265150,11640,11640,11640,11640,0
|
|
20230719,153400,628265150,11640,11640,11640,11640,0
|
|
20230719,153300,628265150,11640,11640,11640,11640,0
|
|
20230719,153200,628265150,11640,11640,11640,11640,1064
|
|
20230719,153100,628265150,11640,11640,11640,11640,0
|
|
20230719,153000,628265150,11640,11640,11640,11640,1064
|
|
20230719,152900,615880190,11600,11600,11600,11600,0
|
|
20230719,152800,615880190,11600,11600,11600,11600,0
|
|
20230719,152700,615880190,11600,11600,11600,11600,0
|
|
20230719,152600,615880190,11600,11600,11600,11600,0
|
|
20230719,152500,615880190,11600,11600,11600,11600,0
|
|
20230719,152400,615880190,11600,11600,11600,11600,0
|
|
20230719,152300,615880190,11600,11600,11600,11600,0
|
|
20230719,152200,615880190,11600,11600,11600,11600,0
|
|
20230719,152100,615880190,11600,11600,11600,11600,0
|
|
20230719,152000,615880190,11600,11600,11600,11600,0
|
|
20230719,151900,615880190,11600,11600,11620,11600,94
|
|
20230719,151800,614789710,11610,11610,11610,11610,2
|
|
20230719,151700,614766490,11620,11600,11620,11600,182
|
|
20230719,151600,612655260,11570,11580,11580,11570,159
|
|
20230719,151500,610814750,11570,11580,11580,11570,8
|
|
20230719,151400,610722170,11570,11600,11600,11570,223
|
|
20230719,151300,608141410,11570,11600,11600,11570,528
|
|
20230719,151200,602028080,11600,11630,11630,11600,200
|
|
20230719,151100,599707220,11600,11600,11600,11600,0
|
|
20230719,151000,599707220,11600,11610,11610,11600,90
|
|
20230719,150900,598663200,11640,11640,11640,11640,20
|
|
20230719,150800,598430400,11600,11610,11610,11600,5
|
|
20230719,150700,598372370,11610,11630,11640,11600,280
|
|
20230719,150600,595120450,11630,11620,11630,11610,117
|
|
20230719,150500,593761040,11620,11610,11620,11600,40
|
|
20230719,150400,593296660,11610,11610,11610,11610,1
|
|
20230719,150300,593285050,11600,11610,11610,11600,13
|
|
20230719,150200,593134230,11610,11610,11610,11610,33
|
|
20230719,150100,592751100,11610,11610,11610,11610,100
|
|
20230719,150000,591590100,11610,11580,11610,11580,83
|
|
20230719,145900,590628330,11580,11590,11590,11580,10
|
|
20230719,145800,590512520,11610,11610,11620,11610,21
|
|
20230719,145700,590268700,11570,11570,11570,11570,0
|
|
20230719,145600,590268700,11570,11610,11610,11570,1096
|
|
20230719,145500,577574560,11640,11640,11640,11640,21
|
|
20230719,145400,577330120,11650,11610,11650,11610,101
|
|
20230719,145300,576156030,11590,11590,11650,11590,389
|
|
20230719,145200,571644880,11600,11600,11600,11600,1
|
|
20230719,145100,571633280,11610,11610,11610,11600,46
|
|
20230719,145000,571099640,11640,11650,11650,11640,22
|
|
20230719,144900,570843540,11660,11660,11660,11650,86
|
|
20230719,144800,569841070,11650,11620,11650,11620,76
|
|
20230719,144700,568955950,11630,11630,11630,11630,200
|
|
20230719,144600,566629950,11620,11620,11620,11620,70
|
|
20230719,144500,565816550,11570,11570,11570,11570,0
|
|
20230719,144400,565816550,11570,11570,11570,11570,0
|
|
20230719,144300,565816550,11570,11590,11660,11570,548
|
|
20230719,144200,559463300,11640,11620,11640,11600,304
|
|
20230719,144100,555935820,11650,11650,11650,11650,111
|
|
20230719,144000,554642670,11660,11580,11660,11580,240
|
|
20230719,143900,551858030,11580,11580,11580,11580,6
|
|
20230719,143800,551788550,11570,11580,11580,11560,60
|
|
20230719,143700,551094340,11580,11580,11580,11580,1
|
|
20230719,143600,551082760,11600,11580,11600,11570,30
|
|
20230719,143500,550735050,11580,11580,11580,11570,55
|
|
20230719,143400,550098680,11590,11600,11600,11590,28
|
|
20230719,143300,549773940,11610,11600,11610,11590,22
|
|
20230719,143200,549518740,11590,11570,11590,11560,380
|
|
20230719,143100,545125530,11570,11570,11570,11560,550
|
|
20230719,143000,538765090,11570,11580,11580,11560,1166
|
|
20230719,142900,525273480,11580,11590,11590,11580,119
|
|
20230719,142800,523894430,11590,11590,11600,11590,53
|
|
20230719,142700,523279650,11600,11600,11600,11590,83
|
|
20230719,142600,522317470,11590,11600,11600,11590,3
|
|
20230719,142500,522282680,11590,11580,11590,11580,53
|
|
20230719,142400,521668420,11590,11590,11590,11590,50
|
|
20230719,142300,521088920,11590,11590,11590,11590,93
|
|
20230719,142200,520011050,11590,11590,11590,11590,1
|
|
20230719,142100,519999460,11570,11600,11600,11570,700
|
|
20230719,142000,511893300,11600,11600,11600,11590,125
|
|
20230719,141900,510443320,11600,11600,11600,11600,254
|
|
20230719,141800,507496920,11610,11600,11610,11600,10
|
|
20230719,141700,507380830,11600,11600,11610,11600,84
|
|
20230719,141600,506406220,11600,11610,11610,11600,103
|
|
20230719,141500,505211410,11610,11660,11670,11600,4812
|
|
20230719,141400,449328690,11650,11660,11660,11650,61
|
|
20230719,141300,448617820,11660,11660,11660,11660,1
|
|
20230719,141200,448606160,11660,11660,11660,11650,11
|
|
20230719,141100,448477930,11650,11650,11660,11650,45
|
|
20230719,141000,447953670,11650,11650,11650,11650,20
|
|
20230719,140900,447720670,11650,11640,11650,11640,2
|
|
20230719,140800,447697380,11660,11640,11660,11640,32
|
|
20230719,140700,447324500,11640,11650,11650,11640,50
|
|
20230719,140600,446742010,11650,11650,11650,11650,1
|
|
20230719,140500,446730360,11650,11650,11660,11650,103
|
|
20230719,140400,445529400,11660,11650,11660,11640,161
|
|
20230719,140300,443653360,11660,11640,11660,11640,101
|
|
20230719,140200,442475730,11630,11630,11630,11630,32
|
|
20230719,140100,442103570,11630,11650,11650,11630,27
|
|
20230719,140000,441789100,11650,11650,11650,11650,5
|
|
20230719,135900,441730850,11650,11660,11660,11650,2
|
|
20230719,135800,441707540,11640,11640,11640,11630,26
|
|
20230719,135700,441404910,11650,11650,11650,11640,36
|
|
20230719,135600,440985520,11650,11630,11650,11630,43
|
|
20230719,135500,440485390,11650,11630,11650,11630,44
|
|
20230719,135400,439973650,11640,11640,11640,11640,18
|
|
20230719,135300,439764130,11660,11640,11660,11630,29
|
|
20230719,135200,439426170,11640,11640,11640,11640,28
|
|
20230719,135100,439100250,11630,11650,11650,11630,34
|
|
20230719,135000,438704190,11650,11650,11650,11650,11
|
|
20230719,134900,438576040,11650,11650,11650,11650,2
|
|
20230719,134800,438552740,11620,11620,11620,11620,5
|
|
20230719,134700,438494640,11630,11630,11630,11630,82
|
|
20230719,134600,437540980,11630,11640,11640,11630,35
|
|
20230719,134500,437133730,11670,11670,11670,11670,1
|
|
20230719,134400,437122060,11670,11670,11670,11670,20
|
|
20230719,134300,436888660,11670,11670,11670,11670,15
|
|
20230719,134200,436713610,11680,11680,11680,11680,20
|
|
20230719,134100,436480010,11620,11640,11640,11620,966
|
|
20230719,134000,425244450,11640,11640,11640,11640,179
|
|
20230719,133900,423160890,11650,11650,11650,11650,31
|
|
20230719,133800,422799740,11680,11680,11680,11680,0
|
|
20230719,133700,422799740,11680,11640,11680,11640,50
|
|
20230719,133600,422216940,11680,11660,11680,11650,14
|
|
20230719,133500,422053710,11650,11650,11650,11650,24
|
|
20230719,133400,421774110,11660,11660,11660,11650,55
|
|
20230719,133300,421133000,11660,11660,11660,11660,0
|
|
20230719,133200,421133000,11660,11670,11670,11660,60
|
|
20230719,133100,420433370,11680,11680,11680,11680,1
|
|
20230719,133000,420421690,11680,11680,11680,11680,20
|
|
20230719,132900,420188090,11640,11650,11650,11630,477
|
|
20230719,132800,414635290,11650,11650,11650,11650,5
|
|
20230719,132700,414577040,11670,11670,11670,11670,20
|
|
20230719,132600,414343640,11680,11680,11680,11680,0
|
|
20230719,132500,414343640,11680,11640,11680,11640,84
|
|
20230719,132400,413364850,11650,11650,11650,11650,2
|
|
20230719,132300,413341550,11650,11650,11650,11650,432
|
|
20230719,132200,408308750,11650,11640,11650,11640,62
|
|
20230719,132100,407587050,11650,11650,11650,11650,0
|
|
20230719,132000,407587050,11650,11650,11650,11650,21
|
|
20230719,131900,407342400,11650,11650,11650,11650,10
|
|
20230719,131800,407225900,11640,11650,11650,11640,81
|
|
20230719,131700,406282850,11650,11650,11650,11650,2
|
|
20230719,131600,406259550,11650,11650,11650,11640,630
|
|
20230719,131500,398920170,11690,11690,11690,11690,20
|
|
20230719,131400,398686370,11650,11650,11650,11650,60
|
|
20230719,131300,397987370,11650,11680,11700,11650,1074
|
|
20230719,131200,385463410,11680,11690,11690,11680,60
|
|
20230719,131100,384762470,11700,11700,11700,11700,21
|
|
20230719,131000,384516770,11680,11680,11680,11680,0
|
|
20230719,130900,384516770,11680,11680,11680,11680,40
|
|
20230719,130800,384049570,11690,11700,11700,11690,92
|
|
20230719,130700,382973370,11720,11720,11720,11720,0
|
|
20230719,130600,382973370,11720,11680,11720,11680,58
|
|
20230719,130500,382295130,11690,11690,11700,11690,222
|
|
20230719,130400,379699840,11700,11710,11710,11700,21
|
|
20230719,130300,379453940,11690,11690,11690,11690,41
|
|
20230719,130200,378974650,11700,11700,11700,11700,19
|
|
20230719,130100,378752350,11710,11710,11710,11710,22
|
|
20230719,130000,378494730,11710,11710,11710,11710,32
|
|
20230719,125900,378120010,11690,11700,11700,11690,111
|
|
20230719,125800,376822170,11710,11710,11710,11710,1
|
|
20230719,125700,376810460,11710,11710,11710,11710,0
|
|
20230719,125600,376810460,11710,11690,11710,11690,68
|
|
20230719,125500,376015140,11700,11710,11710,11700,62
|
|
20230719,125400,375289240,11710,11710,11710,11710,20
|
|
20230719,125300,375055040,11710,11710,11710,11710,50
|
|
20230719,125200,374469540,11710,11690,11710,11690,80
|
|
20230719,125100,373533940,11690,11690,11690,11690,0
|
|
20230719,125000,373533940,11690,11700,11700,11690,40
|
|
20230719,124900,373066330,11710,11700,11710,11690,470
|
|
20230719,124800,367567630,11700,11700,11700,11700,101
|
|
20230719,124700,366385930,11720,11680,11730,11670,39
|
|
20230719,124600,365929510,11670,11680,11680,11670,57
|
|
20230719,124500,365263760,11690,11690,11690,11680,22
|
|
20230719,124400,365006590,11690,11700,11700,11690,25
|
|
20230719,124300,364714220,11710,11720,11720,11700,67
|
|
20230719,124200,363929990,11730,11730,11730,11730,20
|
|
20230719,124100,363695390,11730,11740,11740,11730,23
|
|
20230719,124000,363425570,11740,11710,11740,11700,62
|
|
20230719,123900,362699920,11730,11730,11730,11730,0
|
|
20230719,123800,362699920,11730,11730,11730,11730,6
|
|
20230719,123700,362629540,11730,11680,11730,11680,121
|
|
20230719,123600,361215210,11680,11690,11690,11680,60
|
|
20230719,123500,360514040,11700,11700,11700,11700,20
|
|
20230719,123400,360280040,11690,11690,11690,11690,50
|
|
20230719,123300,359695540,11700,11730,11730,11700,120
|
|
20230719,123200,358290940,11690,11740,11740,11690,160
|
|
20230719,123100,356418000,11740,11740,11740,11740,0
|
|
20230719,123000,356418000,11740,11700,11740,11650,1314
|
|
20230719,122900,341062200,11730,11730,11730,11730,0
|
|
20230719,122800,341062200,11730,11710,11730,11700,30
|
|
20230719,122700,340710590,11700,11700,11700,11700,0
|
|
20230719,122600,340710590,11700,11730,11730,11700,110
|
|
20230719,122500,339422990,11700,11710,11710,11700,60
|
|
20230719,122400,338720970,11700,11700,11700,11700,40
|
|
20230719,122300,338252970,11720,11720,11720,11720,20
|
|
20230719,122200,338018570,11730,11730,11730,11700,257
|
|
20230719,122100,335009180,11730,11710,11730,11710,58
|
|
20230719,122000,334329840,11730,11730,11730,11730,10
|
|
20230719,121900,334212540,11740,11740,11740,11740,20
|
|
20230719,121800,333977740,11740,11740,11740,11740,0
|
|
20230719,121700,333977740,11740,11740,11740,11740,0
|
|
20230719,121600,333977740,11740,11710,11740,11700,230
|
|
20230719,121500,331285340,11710,11710,11710,11710,0
|
|
20230719,121400,331285340,11710,11750,11750,11700,692
|
|
20230719,121300,323183900,11710,11710,11710,11710,0
|
|
20230719,121200,323183900,11710,11700,11710,11700,200
|
|
20230719,121100,320842900,11730,11710,11730,11700,50
|
|
20230719,121000,320257210,11700,11710,11710,11700,155
|
|
20230719,120900,318443380,11700,11760,11760,11700,370
|
|
20230719,120800,314111050,11720,11720,11720,11720,1
|
|
20230719,120700,314099330,11730,11740,11750,11700,1113
|
|
20230719,120600,301061690,11740,11750,11750,11740,61
|
|
20230719,120500,300345470,11740,11750,11750,11740,534
|
|
20230719,120400,294075980,11820,11780,11840,11750,1229
|
|
20230719,120300,279618430,11780,11780,11790,11780,213
|
|
20230719,120200,277109280,11790,11790,11850,11790,169
|
|
20230719,120100,275115070,11850,11850,11850,11850,1
|
|
20230719,120000,275103220,11780,11800,11870,11780,848
|
|
20230719,115900,265109380,11800,11800,11800,11800,15
|
|
20230719,115800,264932380,11800,11800,11800,11800,2
|
|
20230719,115700,264908780,11800,11850,11850,11800,21
|
|
20230719,115600,264659980,11860,11860,11860,11860,0
|
|
20230719,115500,264659980,11860,11880,11880,11860,21
|
|
20230719,115400,264410520,11880,11800,11880,11800,3
|
|
20230719,115300,264375040,11800,11800,11800,11790,738
|
|
20230719,115200,255667240,11800,11800,11800,11800,68
|
|
20230719,115100,254864840,11800,11800,11800,11800,3
|
|
20230719,115000,254829440,11800,11800,11800,11800,177
|
|
20230719,114900,252740840,11800,11810,11820,11790,2920
|
|
20230719,114800,218271870,11810,11890,11890,11810,1422
|
|
20230719,114700,201462860,11840,11850,11850,11840,30
|
|
20230719,114600,201107650,11840,11850,11850,11840,148
|
|
20230719,114500,199355250,11850,11850,11860,11850,122
|
|
20230719,114400,197909350,11890,11890,11890,11890,0
|
|
20230719,114300,197909350,11890,11890,11890,11890,90
|
|
20230719,114200,196839250,11890,11890,11890,11890,0
|
|
20230719,114100,196839250,11890,11890,11890,11890,20
|
|
20230719,114000,196601450,11840,11850,11850,11840,140
|
|
20230719,113900,194943820,11850,11870,11870,11850,29
|
|
20230719,113800,194600090,11870,11880,11880,11870,22
|
|
20230719,113700,194338750,11890,11890,11890,11890,1
|
|
20230719,113600,194326860,11900,11900,11900,11890,50
|
|
20230719,113500,193731960,11900,11900,11900,11900,20
|
|
20230719,113400,193493960,11850,11850,11850,11850,32
|
|
20230719,113300,193114760,11860,11860,11860,11860,28
|
|
20230719,113200,192782680,11860,11860,11860,11860,36
|
|
20230719,113100,192355720,11870,11880,11880,11870,24
|
|
20230719,113000,192070640,11890,11890,11890,11890,0
|
|
20230719,112900,192070640,11890,11890,11890,11890,20
|
|
20230719,112800,191832840,11880,11870,11880,11850,1701
|
|
20230719,112700,171667890,11870,11880,11880,11870,61
|
|
20230719,112600,170943810,11900,11900,11900,11900,20
|
|
20230719,112500,170705810,11870,11880,11880,11870,110
|
|
20230719,112400,169399830,11900,11900,11900,11900,20
|
|
20230719,112300,169161830,11900,11900,11900,11900,0
|
|
20230719,112200,169161830,11900,11900,11900,11900,20
|
|
20230719,112100,168923830,11880,11890,11890,11880,60
|
|
20230719,112000,168211020,11900,11900,11900,11900,0
|
|
20230719,111900,168211020,11900,11880,11900,11880,81
|
|
20230719,111800,167248320,11930,11930,11930,11930,0
|
|
20230719,111700,167248320,11930,11930,11930,11930,20
|
|
20230719,111600,167009720,11930,11930,11930,11930,0
|
|
20230719,111500,167009720,11930,11880,11930,11880,41
|
|
20230719,111400,166522540,11890,11880,11890,11880,55
|
|
20230719,111300,165868930,11900,11900,11900,11900,3
|
|
20230719,111200,165833230,11910,11910,11910,11910,20
|
|
20230719,111100,165595030,11920,11910,11940,11890,13
|
|
20230719,111000,165440290,11950,11950,11950,11880,118
|
|
20230719,110900,164036320,11950,11900,11950,11900,30
|
|
20230719,110800,163679220,11890,11890,11890,11890,60
|
|
20230719,110700,162965820,11900,11910,11940,11900,25
|
|
20230719,110600,162668260,11950,11890,11950,11890,73
|
|
20230719,110500,161799910,11900,11920,11930,11900,588
|
|
20230719,110400,154801480,11950,11950,11950,11950,0
|
|
20230719,110300,154801480,11950,11950,11950,11950,20
|
|
20230719,110200,154562480,11930,11930,11930,11930,60
|
|
20230719,110100,153846680,11950,11950,11950,11950,0
|
|
20230719,110000,153846680,11950,11910,11950,11910,60
|
|
20230719,105900,153131240,11920,11920,11920,11920,1
|
|
20230719,105800,153119320,11940,11940,11940,11940,20
|
|
20230719,105700,152880520,11950,11950,11950,11950,0
|
|
20230719,105600,152880520,11950,11950,11950,11950,160
|
|
20230719,105500,150968520,11950,11950,11950,11950,20
|
|
20230719,105400,150729520,11950,11900,11950,11900,141
|
|
20230719,105300,149051570,11900,11900,11910,11900,365
|
|
20230719,105200,144707470,11950,11950,11950,11950,0
|
|
20230719,105100,144707470,11950,11950,11950,11950,20
|
|
20230719,105000,144468470,11950,11920,11950,11910,89
|
|
20230719,104900,143408040,11950,11950,11950,11950,0
|
|
20230719,104800,143408040,11950,11950,11950,11950,20
|
|
20230719,104700,143169040,11960,11900,11960,11900,53
|
|
20230719,104600,142538180,11900,11960,11960,11900,533
|
|
20230719,104500,136193410,11960,11910,11960,11910,90
|
|
20230719,104400,135120860,11920,11930,11930,11920,31
|
|
20230719,104300,134751140,11960,11960,11960,11960,0
|
|
20230719,104200,134751140,11960,11960,11960,11960,1
|
|
20230719,104100,134739180,11900,11980,11980,11900,70
|
|
20230719,104000,133904500,11980,11980,11980,11980,0
|
|
20230719,103900,133904500,11980,11980,11980,11980,21
|
|
20230719,103800,133652920,11980,11920,11980,11910,101
|
|
20230719,103700,132449480,11930,11930,11930,11930,1
|
|
20230719,103600,132437550,11950,11950,11950,11950,20
|
|
20230719,103500,132198550,11980,11980,11980,11980,0
|
|
20230719,103400,132198550,11980,11980,11980,11980,20
|
|
20230719,103300,131958950,11980,11980,11980,11980,0
|
|
20230719,103200,131958950,11980,11980,11980,11980,20
|
|
20230719,103100,131719350,11980,11910,11980,11900,361
|
|
20230719,103000,127422850,11980,11930,11980,11920,41
|
|
20230719,102900,126933680,11930,11930,11930,11900,271
|
|
20230719,102800,123705220,11950,11950,11950,11950,9
|
|
20230719,102700,123597670,11950,11950,11950,11950,21
|
|
20230719,102600,123346720,11940,11940,11940,11940,5
|
|
20230719,102500,123287020,11950,11910,11950,11910,80
|
|
20230719,102400,122333420,11910,11920,11920,11910,40
|
|
20230719,102300,121856980,11950,11950,11950,11950,0
|
|
20230719,102200,121856980,11950,11950,11950,11950,20
|
|
20230719,102100,121617980,11960,11960,11960,11960,0
|
|
20230719,102000,121617980,11960,11940,11960,11920,90
|
|
20230719,101900,120543180,11990,11990,11990,11990,0
|
|
20230719,101800,120543180,11990,11920,11990,11920,733
|
|
20230719,101700,111805500,11920,11920,11920,11920,322
|
|
20230719,101600,107967260,11920,11910,11920,11910,25
|
|
20230719,101500,107669470,11920,11930,11930,11920,75
|
|
20230719,101400,106775240,11970,11970,11970,11970,0
|
|
20230719,101300,106775240,11970,11970,11970,11970,20
|
|
20230719,101200,106535840,11990,12000,12000,11990,2
|
|
20230719,101100,106511850,12040,11950,12040,11950,401
|
|
20230719,101000,101711800,11950,11950,11950,11950,20
|
|
20230719,100900,101472800,11950,11900,11950,11900,61
|
|
20230719,100800,100746850,11900,11910,11910,11900,40
|
|
20230719,100700,100270640,11950,11950,11950,11950,0
|
|
20230719,100600,100270640,11950,11950,11950,11950,20
|
|
20230719,100500,100031640,11970,11910,11970,11910,41
|
|
20230719,100400,99543270,11910,11910,11910,11910,1
|
|
20230719,100300,99531360,11940,11940,11940,11940,20
|
|
20230719,100200,99292560,11970,11970,11970,11970,0
|
|
20230719,100100,99292560,11970,11980,11980,11900,106
|
|
20230719,100000,98028990,11900,11900,11900,11900,25
|
|
20230719,095900,97731490,11980,11980,11980,11980,1
|
|
20230719,095800,97719510,11980,11910,11980,11900,105
|
|
20230719,095700,96468030,11970,11910,11970,11910,74
|
|
20230719,095600,95583090,11910,11910,11910,11910,18
|
|
20230719,095500,95368710,11910,11900,11910,11900,350
|
|
20230719,095400,91200620,11900,11900,11900,11900,21
|
|
20230719,095300,90950720,11890,11890,11890,11890,30
|
|
20230719,095200,90594020,11890,11910,11910,11890,111
|
|
20230719,095100,89272920,11910,11890,11910,11860,1112
|
|
20230719,095000,76074950,11880,11880,11880,11880,0
|
|
20230719,094900,76074950,11880,11970,11970,11880,200
|
|
20230719,094800,73696760,11970,11900,11970,11900,253
|
|
20230719,094700,70673560,11920,11920,11920,11920,20
|
|
20230719,094600,70435160,11950,11950,11950,11950,0
|
|
20230719,094500,70435160,11950,11950,11950,11950,1
|
|
20230719,094400,70423210,11960,11890,11960,11880,30
|
|
20230719,094300,70065200,11880,11880,11880,11880,60
|
|
20230719,094200,69352400,11900,11900,11900,11900,20
|
|
20230719,094100,69114400,11880,11880,11880,11880,0
|
|
20230719,094000,69114400,11880,11890,11890,11880,36
|
|
20230719,093900,68686520,11890,11900,11900,11890,46
|
|
20230719,093800,68139520,11900,11900,11900,11900,3
|
|
20230719,093700,68103820,11900,11900,11900,11900,43
|
|
20230719,093600,67592120,11900,11900,11900,11900,30
|
|
20230719,093500,67235120,12050,12050,12050,12050,20
|
|
20230719,093400,66994120,12080,12000,12080,12000,100
|
|
20230719,093300,65788270,11950,11950,11950,11950,0
|
|
20230719,093200,65788270,11950,11890,11950,11870,696
|
|
20230719,093100,57520770,11880,11900,11900,11880,356
|
|
20230719,093000,53290370,11880,11880,11880,11880,34
|
|
20230719,092900,52886450,11880,11910,11910,11880,143
|
|
20230719,092800,51186100,11950,11950,11950,11950,20
|
|
20230719,092700,50947100,11940,11990,11990,11940,4
|
|
20230719,092600,50899270,12000,12000,12000,12000,1
|
|
20230719,092500,50887270,12000,12000,12000,12000,20
|
|
20230719,092400,50647270,12000,12000,12000,12000,0
|
|
20230719,092300,50647270,12000,12000,12000,12000,20
|
|
20230719,092200,50407270,12010,12010,12010,12010,0
|
|
20230719,092100,50407270,12010,12010,12010,12010,200
|
|
20230719,092000,48005270,12080,11990,12080,11990,100
|
|
20230719,091900,46801430,11900,11910,11910,11900,133
|
|
20230719,091800,45218660,12090,11900,12090,11900,210
|
|
20230719,091700,42694800,11890,11890,11900,11890,204
|
|
20230719,091600,40269220,11890,11870,11890,11870,302
|
|
20230719,091500,36683380,11870,11870,11870,11860,50
|
|
20230719,091400,36090000,11860,11860,11860,11860,3
|
|
20230719,091300,36054420,11860,11860,11860,11860,32
|
|
20230719,091200,35674900,11860,11860,11860,11860,45
|
|
20230719,091100,35141200,11860,11880,11880,11860,778
|
|
20230719,091000,25906100,11890,11910,11950,11890,729
|
|
20230719,090900,17232570,11910,11910,11910,11910,233
|
|
20230719,090800,14457540,11910,11910,11980,11910,102
|
|
20230719,090700,13241940,11910,11940,11990,11910,341
|
|
20230719,090600,9179460,11940,11950,11950,11940,5
|
|
20230719,090500,9119730,11950,11970,11970,11950,211
|
|
20230719,090400,6596390,12050,12050,12050,12050,0
|
|
20230719,090300,6596390,12050,11970,12050,11970,121
|
|
20230719,090200,5147940,11970,11970,11970,11970,0
|
|
20230719,090100,5147940,11970,11970,11970,11970,0
|
|
20230719,090000,5147940,11970,12030,12030,11970,428
|