729 lines
38 KiB
CSV
729 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,210600,1508198410,20000,20000,20000,20000,449
|
|
20230719,210500,1508198410,20000,20000,20000,20000,0
|
|
20230719,210400,1508198410,20000,20000,20000,20000,0
|
|
20230719,210300,1508198410,20000,20000,20000,20000,0
|
|
20230719,210200,1508198410,20000,20000,20000,20000,0
|
|
20230719,210100,1508198410,20000,20000,20000,20000,0
|
|
20230719,210000,1508198410,20000,20000,20000,20000,0
|
|
20230719,205900,1508198410,20000,20000,20000,20000,0
|
|
20230719,205800,1508198410,20000,20000,20000,20000,0
|
|
20230719,205700,1508198410,20000,20000,20000,20000,0
|
|
20230719,205600,1508198410,20000,20000,20000,20000,0
|
|
20230719,205500,1508198410,20000,20000,20000,20000,0
|
|
20230719,205400,1508198410,20000,20000,20000,20000,0
|
|
20230719,205300,1508198410,20000,20000,20000,20000,0
|
|
20230719,205200,1508198410,20000,20000,20000,20000,0
|
|
20230719,205100,1508198410,20000,20000,20000,20000,0
|
|
20230719,205000,1508198410,20000,20000,20000,20000,0
|
|
20230719,204900,1508198410,20000,20000,20000,20000,0
|
|
20230719,204800,1508198410,20000,20000,20000,20000,0
|
|
20230719,204700,1508198410,20000,20000,20000,20000,0
|
|
20230719,204600,1508198410,20000,20000,20000,20000,0
|
|
20230719,204500,1508198410,20000,20000,20000,20000,0
|
|
20230719,204400,1508198410,20000,20000,20000,20000,0
|
|
20230719,204300,1508198410,20000,20000,20000,20000,0
|
|
20230719,204200,1508198410,20000,20000,20000,20000,0
|
|
20230719,204100,1508198410,20000,20000,20000,20000,0
|
|
20230719,204000,1508198410,20000,20000,20000,20000,0
|
|
20230719,203900,1508198410,20000,20000,20000,20000,0
|
|
20230719,203800,1508198410,20000,20000,20000,20000,0
|
|
20230719,203700,1508198410,20000,20000,20000,20000,0
|
|
20230719,203600,1508198410,20000,20000,20000,20000,449
|
|
20230719,203500,1508198410,20000,20000,20000,20000,0
|
|
20230719,203400,1508198410,20000,20000,20000,20000,0
|
|
20230719,203300,1508198410,20000,20000,20000,20000,0
|
|
20230719,203200,1508198410,20000,20000,20000,20000,0
|
|
20230719,203100,1508198410,20000,20000,20000,20000,0
|
|
20230719,203000,1508198410,20000,20000,20000,20000,0
|
|
20230719,202900,1508198410,20000,20000,20000,20000,0
|
|
20230719,202800,1508198410,20000,20000,20000,20000,0
|
|
20230719,202700,1508198410,20000,20000,20000,20000,0
|
|
20230719,202600,1508198410,20000,20000,20000,20000,0
|
|
20230719,202500,1508198410,20000,20000,20000,20000,0
|
|
20230719,202400,1508198410,20000,20000,20000,20000,0
|
|
20230719,202300,1508198410,20000,20000,20000,20000,0
|
|
20230719,202200,1508198410,20000,20000,20000,20000,0
|
|
20230719,202100,1508198410,20000,20000,20000,20000,0
|
|
20230719,202000,1508198410,20000,20000,20000,20000,0
|
|
20230719,201900,1508198410,20000,20000,20000,20000,0
|
|
20230719,201800,1508198410,20000,20000,20000,20000,0
|
|
20230719,201700,1508198410,20000,20000,20000,20000,0
|
|
20230719,201600,1508198410,20000,20000,20000,20000,0
|
|
20230719,201500,1508198410,20000,20000,20000,20000,0
|
|
20230719,201400,1508198410,20000,20000,20000,20000,0
|
|
20230719,201300,1508198410,20000,20000,20000,20000,0
|
|
20230719,201200,1508198410,20000,20000,20000,20000,0
|
|
20230719,201100,1508198410,20000,20000,20000,20000,0
|
|
20230719,201000,1508198410,20000,20000,20000,20000,0
|
|
20230719,200900,1508198410,20000,20000,20000,20000,0
|
|
20230719,200800,1508198410,20000,20000,20000,20000,0
|
|
20230719,200700,1508198410,20000,20000,20000,20000,0
|
|
20230719,200600,1508198410,20000,20000,20000,20000,449
|
|
20230719,200500,1508198410,20000,20000,20000,20000,0
|
|
20230719,200400,1508198410,20000,20000,20000,20000,0
|
|
20230719,200300,1508198410,20000,20000,20000,20000,0
|
|
20230719,200200,1508198410,20000,20000,20000,20000,0
|
|
20230719,200100,1508198410,20000,20000,20000,20000,0
|
|
20230719,200000,1508198410,20000,20000,20000,20000,0
|
|
20230719,195900,1508198410,20000,20000,20000,20000,0
|
|
20230719,195800,1508198410,20000,20000,20000,20000,0
|
|
20230719,195700,1508198410,20000,20000,20000,20000,0
|
|
20230719,195600,1508198410,20000,20000,20000,20000,0
|
|
20230719,195500,1508198410,20000,20000,20000,20000,0
|
|
20230719,195400,1508198410,20000,20000,20000,20000,0
|
|
20230719,195300,1508198410,20000,20000,20000,20000,0
|
|
20230719,195200,1508198410,20000,20000,20000,20000,0
|
|
20230719,195100,1508198410,20000,20000,20000,20000,0
|
|
20230719,195000,1508198410,20000,20000,20000,20000,0
|
|
20230719,194900,1508198410,20000,20000,20000,20000,0
|
|
20230719,194800,1508198410,20000,20000,20000,20000,0
|
|
20230719,194700,1508198410,20000,20000,20000,20000,0
|
|
20230719,194600,1508198410,20000,20000,20000,20000,0
|
|
20230719,194500,1508198410,20000,20000,20000,20000,0
|
|
20230719,194400,1508198410,20000,20000,20000,20000,0
|
|
20230719,194300,1508198410,20000,20000,20000,20000,0
|
|
20230719,194200,1508198410,20000,20000,20000,20000,0
|
|
20230719,194100,1508198410,20000,20000,20000,20000,0
|
|
20230719,194000,1508198410,20000,20000,20000,20000,0
|
|
20230719,193900,1508198410,20000,20000,20000,20000,0
|
|
20230719,193800,1508198410,20000,20000,20000,20000,0
|
|
20230719,193700,1508198410,20000,20000,20000,20000,0
|
|
20230719,193600,1508198410,20000,20000,20000,20000,449
|
|
20230719,193500,1508198410,20000,20000,20000,20000,0
|
|
20230719,193400,1508198410,20000,20000,20000,20000,0
|
|
20230719,193300,1508198410,20000,20000,20000,20000,0
|
|
20230719,193200,1508198410,20000,20000,20000,20000,0
|
|
20230719,193100,1508198410,20000,20000,20000,20000,0
|
|
20230719,193000,1508198410,20000,20000,20000,20000,0
|
|
20230719,192900,1508198410,20000,20000,20000,20000,0
|
|
20230719,192800,1508198410,20000,20000,20000,20000,0
|
|
20230719,192700,1508198410,20000,20000,20000,20000,0
|
|
20230719,192600,1508198410,20000,20000,20000,20000,0
|
|
20230719,192500,1508198410,20000,20000,20000,20000,0
|
|
20230719,192400,1508198410,20000,20000,20000,20000,0
|
|
20230719,192300,1508198410,20000,20000,20000,20000,0
|
|
20230719,192200,1508198410,20000,20000,20000,20000,0
|
|
20230719,192100,1508198410,20000,20000,20000,20000,0
|
|
20230719,192000,1508198410,20000,20000,20000,20000,0
|
|
20230719,191900,1508198410,20000,20000,20000,20000,0
|
|
20230719,191800,1508198410,20000,20000,20000,20000,0
|
|
20230719,191700,1508198410,20000,20000,20000,20000,0
|
|
20230719,191600,1508198410,20000,20000,20000,20000,0
|
|
20230719,191500,1508198410,20000,20000,20000,20000,0
|
|
20230719,191400,1508198410,20000,20000,20000,20000,0
|
|
20230719,191300,1508198410,20000,20000,20000,20000,0
|
|
20230719,191200,1508198410,20000,20000,20000,20000,0
|
|
20230719,191100,1508198410,20000,20000,20000,20000,0
|
|
20230719,191000,1508198410,20000,20000,20000,20000,0
|
|
20230719,190900,1508198410,20000,20000,20000,20000,0
|
|
20230719,190800,1508198410,20000,20000,20000,20000,0
|
|
20230719,190700,1508198410,20000,20000,20000,20000,0
|
|
20230719,190600,1508198410,20000,20000,20000,20000,449
|
|
20230719,190500,1508198410,20000,20000,20000,20000,0
|
|
20230719,190400,1508198410,20000,20000,20000,20000,0
|
|
20230719,190300,1508198410,20000,20000,20000,20000,0
|
|
20230719,190200,1508198410,20000,20000,20000,20000,0
|
|
20230719,190100,1508198410,20000,20000,20000,20000,0
|
|
20230719,190000,1508198410,20000,20000,20000,20000,0
|
|
20230719,185900,1508198410,20000,20000,20000,20000,0
|
|
20230719,185800,1508198410,20000,20000,20000,20000,0
|
|
20230719,185700,1508198410,20000,20000,20000,20000,0
|
|
20230719,185600,1508198410,20000,20000,20000,20000,0
|
|
20230719,185500,1508198410,20000,20000,20000,20000,0
|
|
20230719,185400,1508198410,20000,20000,20000,20000,0
|
|
20230719,185300,1508198410,20000,20000,20000,20000,0
|
|
20230719,185200,1508198410,20000,20000,20000,20000,0
|
|
20230719,185100,1508198410,20000,20000,20000,20000,0
|
|
20230719,185000,1508198410,20000,20000,20000,20000,0
|
|
20230719,184900,1508198410,20000,20000,20000,20000,0
|
|
20230719,184800,1508198410,20000,20000,20000,20000,0
|
|
20230719,184700,1508198410,20000,20000,20000,20000,0
|
|
20230719,184600,1508198410,20000,20000,20000,20000,0
|
|
20230719,184500,1508198410,20000,20000,20000,20000,0
|
|
20230719,184400,1508198410,20000,20000,20000,20000,0
|
|
20230719,184300,1508198410,20000,20000,20000,20000,0
|
|
20230719,184200,1508198410,20000,20000,20000,20000,0
|
|
20230719,184100,1508198410,20000,20000,20000,20000,0
|
|
20230719,184000,1508198410,20000,20000,20000,20000,0
|
|
20230719,183900,1508198410,20000,20000,20000,20000,0
|
|
20230719,183800,1508198410,20000,20000,20000,20000,0
|
|
20230719,183700,1508198410,20000,20000,20000,20000,0
|
|
20230719,183600,1508198410,20000,20000,20000,20000,449
|
|
20230719,183500,1508198410,20000,20000,20000,20000,0
|
|
20230719,183400,1508198410,20000,20000,20000,20000,0
|
|
20230719,183300,1508198410,20000,20000,20000,20000,0
|
|
20230719,183200,1508198410,20000,20000,20000,20000,0
|
|
20230719,183100,1508198410,20000,20000,20000,20000,0
|
|
20230719,183000,1508198410,20000,20000,20000,20000,0
|
|
20230719,182900,1508198410,20000,20000,20000,20000,0
|
|
20230719,182800,1508198410,20000,20000,20000,20000,0
|
|
20230719,182700,1508198410,20000,20000,20000,20000,0
|
|
20230719,182600,1508198410,20000,20000,20000,20000,0
|
|
20230719,182500,1508198410,20000,20000,20000,20000,0
|
|
20230719,182400,1508198410,20000,20000,20000,20000,0
|
|
20230719,182300,1508198410,20000,20000,20000,20000,0
|
|
20230719,182200,1508198410,20000,20000,20000,20000,0
|
|
20230719,182100,1508198410,20000,20000,20000,20000,0
|
|
20230719,182000,1508198410,20000,20000,20000,20000,0
|
|
20230719,181900,1508198410,20000,20000,20000,20000,0
|
|
20230719,181800,1508198410,20000,20000,20000,20000,0
|
|
20230719,181700,1508198410,20000,20000,20000,20000,0
|
|
20230719,181600,1508198410,20000,20000,20000,20000,0
|
|
20230719,181500,1508198410,20000,20000,20000,20000,0
|
|
20230719,181400,1508198410,20000,20000,20000,20000,0
|
|
20230719,181300,1508198410,20000,20000,20000,20000,0
|
|
20230719,181200,1508198410,20000,20000,20000,20000,0
|
|
20230719,181100,1508198410,20000,20000,20000,20000,0
|
|
20230719,181000,1508198410,20000,20000,20000,20000,0
|
|
20230719,180900,1508198410,20000,20000,20000,20000,0
|
|
20230719,180800,1508198410,20000,20000,20000,20000,0
|
|
20230719,180700,1508198410,20000,20000,20000,20000,0
|
|
20230719,180600,1508198410,20000,20000,20000,20000,449
|
|
20230719,180500,1508198410,20000,20000,20000,20000,0
|
|
20230719,180400,1508198410,20000,20000,20000,20000,0
|
|
20230719,180300,1508198410,20000,20000,20000,20000,0
|
|
20230719,180200,1508198410,20000,20000,20000,20000,0
|
|
20230719,180100,1508198410,20000,20000,20000,20000,0
|
|
20230719,180000,1508198410,20000,20000,20000,20000,0
|
|
20230719,175900,1508198410,20000,20000,20000,20000,0
|
|
20230719,175800,1508198410,20000,20000,20000,20000,0
|
|
20230719,175700,1508198410,20000,20000,20000,20000,0
|
|
20230719,175600,1508198410,20000,20000,20000,20000,0
|
|
20230719,175500,1508198410,20000,20000,20000,20000,0
|
|
20230719,175400,1508198410,20000,20000,20000,20000,0
|
|
20230719,175300,1508198410,20000,20000,20000,20000,0
|
|
20230719,175200,1508198410,20000,20000,20000,20000,0
|
|
20230719,175100,1508198410,20000,20000,20000,20000,0
|
|
20230719,175000,1508198410,20000,20000,20000,20000,0
|
|
20230719,174900,1508198410,20000,20000,20000,20000,0
|
|
20230719,174800,1508198410,20000,20000,20000,20000,0
|
|
20230719,174700,1508198410,20000,20000,20000,20000,0
|
|
20230719,174600,1508198410,20000,20000,20000,20000,0
|
|
20230719,174500,1508198410,20000,20000,20000,20000,0
|
|
20230719,174400,1508198410,20000,20000,20000,20000,0
|
|
20230719,174300,1508198410,20000,20000,20000,20000,0
|
|
20230719,174200,1508198410,20000,20000,20000,20000,0
|
|
20230719,174100,1508198410,20000,20000,20000,20000,0
|
|
20230719,174000,1508198410,20000,20000,20000,20000,0
|
|
20230719,173900,1508198410,20000,20000,20000,20000,0
|
|
20230719,173800,1508198410,20000,20000,20000,20000,0
|
|
20230719,173700,1508198410,20000,20000,20000,20000,0
|
|
20230719,173600,1508198410,20000,20000,20000,20000,449
|
|
20230719,173500,1508198410,20000,20000,20000,20000,0
|
|
20230719,173400,1508198410,20000,20000,20000,20000,0
|
|
20230719,173300,1508198410,20000,20000,20000,20000,0
|
|
20230719,173200,1508198410,20000,20000,20000,20000,0
|
|
20230719,173100,1508198410,20000,20000,20000,20000,0
|
|
20230719,173000,1508198410,20000,20000,20000,20000,0
|
|
20230719,172900,1508198410,20000,20000,20000,20000,0
|
|
20230719,172800,1508198410,20000,20000,20000,20000,0
|
|
20230719,172700,1508198410,20000,20000,20000,20000,0
|
|
20230719,172600,1508198410,20000,20000,20000,20000,0
|
|
20230719,172500,1508198410,20000,20000,20000,20000,0
|
|
20230719,172400,1508198410,20000,20000,20000,20000,0
|
|
20230719,172300,1508198410,20000,20000,20000,20000,0
|
|
20230719,172200,1508198410,20000,20000,20000,20000,0
|
|
20230719,172100,1508198410,20000,20000,20000,20000,0
|
|
20230719,172000,1508198410,20000,20000,20000,20000,0
|
|
20230719,171900,1508198410,20000,20000,20000,20000,0
|
|
20230719,171800,1508198410,20000,20000,20000,20000,0
|
|
20230719,171700,1508198410,20000,20000,20000,20000,0
|
|
20230719,171600,1508198410,20000,20000,20000,20000,0
|
|
20230719,171500,1508198410,20000,20000,20000,20000,0
|
|
20230719,171400,1508198410,20000,20000,20000,20000,0
|
|
20230719,171300,1508198410,20000,20000,20000,20000,0
|
|
20230719,171200,1508198410,20000,20000,20000,20000,0
|
|
20230719,171100,1508198410,20000,20000,20000,20000,0
|
|
20230719,171000,1508198410,20000,20000,20000,20000,0
|
|
20230719,170900,1508198410,20000,20000,20000,20000,0
|
|
20230719,170800,1508198410,20000,20000,20000,20000,0
|
|
20230719,170700,1508198410,20000,20000,20000,20000,0
|
|
20230719,170600,1508198410,20000,20000,20000,20000,449
|
|
20230719,170500,1508198410,20000,20000,20000,20000,0
|
|
20230719,170400,1508198410,20000,20000,20000,20000,0
|
|
20230719,170300,1508198410,20000,20000,20000,20000,0
|
|
20230719,170200,1508198410,20000,20000,20000,20000,0
|
|
20230719,170100,1508198410,20000,20000,20000,20000,0
|
|
20230719,170000,1508198410,20000,20000,20000,20000,0
|
|
20230719,165900,1508198410,20000,20000,20000,20000,0
|
|
20230719,165800,1508198410,20000,20000,20000,20000,0
|
|
20230719,165700,1508198410,20000,20000,20000,20000,0
|
|
20230719,165600,1508198410,20000,20000,20000,20000,0
|
|
20230719,165500,1508198410,20000,20000,20000,20000,0
|
|
20230719,165400,1508198410,20000,20000,20000,20000,0
|
|
20230719,165300,1508198410,20000,20000,20000,20000,0
|
|
20230719,165200,1508198410,20000,20000,20000,20000,0
|
|
20230719,165100,1508198410,20000,20000,20000,20000,0
|
|
20230719,165000,1508198410,20000,20000,20000,20000,0
|
|
20230719,164900,1508198410,20000,20000,20000,20000,0
|
|
20230719,164800,1508198410,20000,20000,20000,20000,0
|
|
20230719,164700,1508198410,20000,20000,20000,20000,0
|
|
20230719,164600,1508198410,20000,20000,20000,20000,0
|
|
20230719,164500,1508198410,20000,20000,20000,20000,0
|
|
20230719,164400,1508198410,20000,20000,20000,20000,0
|
|
20230719,164300,1508198410,20000,20000,20000,20000,0
|
|
20230719,164200,1508198410,20000,20000,20000,20000,0
|
|
20230719,164100,1508198410,20000,20000,20000,20000,0
|
|
20230719,164000,1508198410,20000,20000,20000,20000,0
|
|
20230719,163900,1508198410,20000,20000,20000,20000,0
|
|
20230719,163800,1508198410,20000,20000,20000,20000,0
|
|
20230719,163700,1508198410,20000,20000,20000,20000,0
|
|
20230719,163600,1508198410,20000,20000,20000,20000,449
|
|
20230719,163500,1508198410,20000,20000,20000,20000,0
|
|
20230719,163400,1508198410,20000,20000,20000,20000,0
|
|
20230719,163300,1508198410,20000,20000,20000,20000,0
|
|
20230719,163200,1508198410,20000,20000,20000,20000,0
|
|
20230719,163100,1508198410,20000,20000,20000,20000,0
|
|
20230719,163000,1508198410,20000,20000,20000,20000,0
|
|
20230719,162900,1508198410,20000,20000,20000,20000,0
|
|
20230719,162800,1508198410,20000,20000,20000,20000,0
|
|
20230719,162700,1508198410,20000,20000,20000,20000,0
|
|
20230719,162600,1508198410,20000,20000,20000,20000,0
|
|
20230719,162500,1508198410,20000,20000,20000,20000,0
|
|
20230719,162400,1508198410,20000,20000,20000,20000,0
|
|
20230719,162300,1508198410,20000,20000,20000,20000,0
|
|
20230719,162200,1508198410,20000,20000,20000,20000,0
|
|
20230719,162100,1508198410,20000,20000,20000,20000,0
|
|
20230719,162000,1508198410,20000,20000,20000,20000,0
|
|
20230719,161900,1508198410,20000,20000,20000,20000,0
|
|
20230719,161800,1508198410,20000,20000,20000,20000,0
|
|
20230719,161700,1508198410,20000,20000,20000,20000,0
|
|
20230719,161600,1508198410,20000,20000,20000,20000,0
|
|
20230719,161500,1508198410,20000,20000,20000,20000,0
|
|
20230719,161400,1508198410,20000,20000,20000,20000,0
|
|
20230719,161300,1508198410,20000,20000,20000,20000,0
|
|
20230719,161200,1508198410,20000,20000,20000,20000,0
|
|
20230719,161100,1508198410,20000,20000,20000,20000,0
|
|
20230719,161000,1508198410,20000,20000,20000,20000,0
|
|
20230719,160900,1508198410,20000,20000,20000,20000,0
|
|
20230719,160800,1508198410,20000,20000,20000,20000,0
|
|
20230719,160700,1508198410,20000,20000,20000,20000,0
|
|
20230719,160600,1508198410,20000,20000,20000,20000,449
|
|
20230719,160500,1508198410,20000,20000,20000,20000,0
|
|
20230719,160400,1508198410,20000,20000,20000,20000,0
|
|
20230719,160300,1508198410,20000,20000,20000,20000,0
|
|
20230719,160200,1508198410,20000,20000,20000,20000,0
|
|
20230719,160100,1508198410,20000,20000,20000,20000,0
|
|
20230719,160000,1508198410,20000,20000,20000,20000,0
|
|
20230719,155900,1508198410,20000,20000,20000,20000,0
|
|
20230719,155800,1508198410,20000,20000,20000,20000,0
|
|
20230719,155700,1508198410,20000,20000,20000,20000,0
|
|
20230719,155600,1508198410,20000,20000,20000,20000,0
|
|
20230719,155500,1508198410,20000,20000,20000,20000,0
|
|
20230719,155400,1508198410,20000,20000,20000,20000,0
|
|
20230719,155300,1508198410,20000,20000,20000,20000,0
|
|
20230719,155200,1508198410,20000,20000,20000,20000,0
|
|
20230719,155100,1508198410,20000,20000,20000,20000,0
|
|
20230719,155000,1508198410,20000,20000,20000,20000,0
|
|
20230719,154900,1508198410,20000,20000,20000,20000,0
|
|
20230719,154800,1508198410,20000,20000,20000,20000,0
|
|
20230719,154700,1508198410,20000,20000,20000,20000,0
|
|
20230719,154600,1508198410,20000,20000,20000,20000,0
|
|
20230719,154500,1508198410,20000,20000,20000,20000,0
|
|
20230719,154400,1508198410,20000,20000,20000,20000,0
|
|
20230719,154300,1508198410,20000,20000,20000,20000,0
|
|
20230719,154200,1508198410,20000,20000,20000,20000,0
|
|
20230719,154100,1508198410,20000,20000,20000,20000,0
|
|
20230719,154000,1508198410,20000,20000,20000,20000,0
|
|
20230719,153900,1508198410,20000,20000,20000,20000,0
|
|
20230719,153800,1508198410,20000,20000,20000,20000,0
|
|
20230719,153700,1508198410,20000,20000,20000,20000,0
|
|
20230719,153600,1508198410,20000,20000,20000,20000,449
|
|
20230719,153500,1508198410,20000,20000,20000,20000,0
|
|
20230719,153400,1508198410,20000,20000,20000,20000,0
|
|
20230719,153300,1508198410,20000,20000,20000,20000,0
|
|
20230719,153200,1508198410,20000,20000,20000,20000,0
|
|
20230719,153100,1508198410,20000,20000,20000,20000,0
|
|
20230719,153000,1508198410,20000,20000,20000,20000,449
|
|
20230719,152900,1499218410,20000,20000,20000,20000,0
|
|
20230719,152800,1499218410,20000,20000,20000,20000,0
|
|
20230719,152700,1499218410,20000,20000,20000,20000,0
|
|
20230719,152600,1499218410,20000,20000,20000,20000,0
|
|
20230719,152500,1499218410,20000,20000,20000,20000,0
|
|
20230719,152400,1499218410,20000,20000,20000,20000,0
|
|
20230719,152300,1499218410,20000,20000,20000,20000,0
|
|
20230719,152200,1499218410,20000,20000,20000,20000,0
|
|
20230719,152100,1499218410,20000,20000,20000,20000,0
|
|
20230719,152000,1499218410,20000,20000,20000,20000,0
|
|
20230719,151900,1499218410,20000,20000,20000,20000,107
|
|
20230719,151800,1497078410,19990,20050,20050,19990,559
|
|
20230719,151700,1485899330,20050,20050,20050,20050,13
|
|
20230719,151600,1485638680,20050,20050,20050,20050,16
|
|
20230719,151500,1485317880,20050,20050,20050,20050,100
|
|
20230719,151400,1483312880,20050,20050,20050,20050,0
|
|
20230719,151300,1483312880,20050,20050,20050,20050,0
|
|
20230719,151200,1483312880,20050,20050,20050,20050,13
|
|
20230719,151100,1483052230,20050,20050,20050,20050,13
|
|
20230719,151000,1482791580,20050,20000,20050,20000,543
|
|
20230719,150900,1471930930,20000,20000,20000,20000,300
|
|
20230719,150800,1465930930,20050,20050,20050,20050,20
|
|
20230719,150700,1465529930,20050,20050,20050,20050,1
|
|
20230719,150600,1465509880,20100,20100,20100,20100,0
|
|
20230719,150500,1465509880,20100,20100,20100,20100,0
|
|
20230719,150400,1465509880,20100,20100,20100,20100,1
|
|
20230719,150300,1465489780,20050,20050,20050,20050,55
|
|
20230719,150200,1464387030,20100,20100,20100,20100,0
|
|
20230719,150100,1464387030,20100,20100,20100,20100,0
|
|
20230719,150000,1464387030,20100,20050,20100,20050,234
|
|
20230719,145900,1459695280,20050,20050,20050,20050,1
|
|
20230719,145800,1459675230,20150,20100,20150,20100,51
|
|
20230719,145700,1458647630,20100,20100,20100,20100,206
|
|
20230719,145600,1454507030,20150,20150,20150,20150,49
|
|
20230719,145500,1453519680,20150,20200,20200,20150,121
|
|
20230719,145400,1451076730,20250,20250,20250,20250,67
|
|
20230719,145300,1449719980,20200,20200,20200,20200,85
|
|
20230719,145200,1448002980,20200,20200,20200,20200,150
|
|
20230719,145100,1444972980,20150,20150,20150,20150,0
|
|
20230719,145000,1444972980,20150,20150,20150,20150,159
|
|
20230719,144900,1441769130,20150,20150,20150,20150,180
|
|
20230719,144800,1438142130,20150,20150,20150,20150,78
|
|
20230719,144700,1436570430,20100,20100,20100,20100,0
|
|
20230719,144600,1436570430,20100,20100,20100,20100,21
|
|
20230719,144500,1436148330,20050,20050,20100,20000,1382
|
|
20230719,144400,1408446730,20000,20050,20050,20000,302
|
|
20230719,144300,1402399230,20050,20050,20050,20050,0
|
|
20230719,144200,1402399230,20050,20100,20100,20050,118
|
|
20230719,144100,1400030130,20100,20100,20100,20100,2
|
|
20230719,144000,1399989930,20100,20100,20100,20100,50
|
|
20230719,143900,1398984930,20100,20100,20100,20100,0
|
|
20230719,143800,1398984930,20100,20100,20100,20050,318
|
|
20230719,143700,1392593180,20000,20000,20000,20000,0
|
|
20230719,143600,1392593180,20000,20050,20050,20000,397
|
|
20230719,143500,1384633730,20050,20050,20050,20050,50
|
|
20230719,143400,1383631230,20000,20050,20050,20000,1677
|
|
20230719,143300,1350083030,20100,20100,20100,20100,99
|
|
20230719,143200,1348093130,20100,20100,20100,20100,0
|
|
20230719,143100,1348093130,20100,20100,20100,20100,3
|
|
20230719,143000,1348032830,20000,20050,20050,20000,100
|
|
20230719,142900,1346030380,20100,20100,20100,20100,1
|
|
20230719,142800,1346010280,20000,20000,20000,20000,0
|
|
20230719,142700,1346010280,20000,20050,20050,20000,1329
|
|
20230719,142600,1319427780,20000,20050,20050,20000,998
|
|
20230719,142500,1299465330,20050,20050,20050,20050,0
|
|
20230719,142400,1299465330,20050,20050,20050,20050,33
|
|
20230719,142300,1298803680,20050,20050,20050,20000,690
|
|
20230719,142200,1284992380,20050,20050,20050,20050,167
|
|
20230719,142100,1281644030,20100,20100,20100,20100,99
|
|
20230719,142000,1279654130,20100,20100,20100,20100,0
|
|
20230719,141900,1279654130,20100,20100,20100,20100,0
|
|
20230719,141800,1279654130,20100,20100,20100,20100,0
|
|
20230719,141700,1279654130,20100,20100,20100,20100,99
|
|
20230719,141600,1277664230,20000,20000,20000,20000,0
|
|
20230719,141500,1277664230,20000,20000,20000,20000,0
|
|
20230719,141400,1277664230,20000,20000,20000,20000,104
|
|
20230719,141300,1275584230,19990,19990,19990,19990,0
|
|
20230719,141200,1275584230,19990,19990,19990,19990,0
|
|
20230719,141100,1275584230,19990,20000,20000,19990,364
|
|
20230719,141000,1268306230,20050,20100,20100,20050,154
|
|
20230719,140900,1265216080,20150,20150,20150,20150,0
|
|
20230719,140800,1265216080,20150,20150,20150,20150,61
|
|
20230719,140700,1263986930,20100,20100,20100,20100,0
|
|
20230719,140600,1263986930,20100,20050,20100,20050,40
|
|
20230719,140500,1263182980,20050,20050,20050,20050,31
|
|
20230719,140400,1262561430,20100,20100,20100,20100,49
|
|
20230719,140300,1261576530,20100,20100,20100,20100,0
|
|
20230719,140200,1261576530,20100,20100,20100,20100,50
|
|
20230719,140100,1260571530,20100,20100,20100,20100,0
|
|
20230719,140000,1260571530,20100,20100,20100,20100,98
|
|
20230719,135900,1258601730,20050,20050,20050,20050,0
|
|
20230719,135800,1258601730,20050,20050,20050,20050,1
|
|
20230719,135700,1258581680,20000,20000,20000,20000,0
|
|
20230719,135600,1258581680,20000,20100,20100,20000,297
|
|
20230719,135500,1252631780,20150,20150,20150,20150,1
|
|
20230719,135400,1252611630,20150,20150,20150,20150,1
|
|
20230719,135300,1252591480,20000,20150,20150,20000,2697
|
|
20230719,135200,1198626630,20150,20150,20150,20150,1
|
|
20230719,135100,1198606480,20050,20050,20050,20050,0
|
|
20230719,135000,1198606480,20050,20050,20050,20050,149
|
|
20230719,134900,1195619030,20000,20050,20050,20000,50
|
|
20230719,134800,1194616580,20050,20050,20050,20050,0
|
|
20230719,134700,1194616580,20050,20050,20050,20050,50
|
|
20230719,134600,1193614080,20000,20000,20000,20000,72
|
|
20230719,134500,1192174080,20050,20050,20050,20050,54
|
|
20230719,134400,1191091380,20050,20050,20050,20050,80
|
|
20230719,134300,1189487380,20050,20000,20050,20000,294
|
|
20230719,134200,1183603930,20000,20000,20000,20000,11
|
|
20230719,134100,1183383930,20000,20050,20050,20000,70
|
|
20230719,134000,1181981480,20000,20050,20050,20000,237
|
|
20230719,133900,1177238980,20050,20050,20050,20050,0
|
|
20230719,133800,1177238980,20050,20100,20100,20050,700
|
|
20230719,133700,1163201480,20250,20250,20250,20250,50
|
|
20230719,133600,1162188980,20200,20200,20200,20200,1
|
|
20230719,133500,1162168780,20200,20200,20200,20200,98
|
|
20230719,133400,1160189180,20200,20200,20200,20200,0
|
|
20230719,133300,1160189180,20200,20200,20200,20200,49
|
|
20230719,133200,1159199380,20250,20250,20250,20250,0
|
|
20230719,133100,1159199380,20250,20050,20250,20050,50
|
|
20230719,133000,1158187280,20250,20250,20250,20250,0
|
|
20230719,132900,1158187280,20250,20150,20250,20150,10
|
|
20230719,132800,1157985180,20200,20200,20200,20200,93
|
|
20230719,132700,1156106580,20150,20150,20150,20150,3
|
|
20230719,132600,1156046130,20150,20200,20200,20150,100
|
|
20230719,132500,1154026280,20100,20100,20100,20100,0
|
|
20230719,132400,1154026280,20100,20100,20100,20100,2
|
|
20230719,132300,1153986080,20050,20050,20050,20050,1
|
|
20230719,132200,1153966030,20100,20100,20100,20100,49
|
|
20230719,132100,1152981130,20100,20100,20100,20100,0
|
|
20230719,132000,1152981130,20100,20100,20100,20100,40
|
|
20230719,131900,1152177130,19980,19980,19980,19980,0
|
|
20230719,131800,1152177130,19980,20100,20100,19980,59
|
|
20230719,131700,1150992430,19990,19970,19990,19970,473
|
|
20230719,131600,1141538790,19970,19970,19970,19970,10
|
|
20230719,131500,1141339090,19970,19980,19980,19970,150
|
|
20230719,131400,1138343310,19980,19980,19990,19970,154
|
|
20230719,131300,1135265920,19980,20050,20050,19980,165
|
|
20230719,131200,1131964620,20100,20100,20100,20100,0
|
|
20230719,131100,1131964620,20100,20100,20100,20100,0
|
|
20230719,131000,1131964620,20100,20050,20100,20050,99
|
|
20230719,130900,1129976720,20000,20000,20000,20000,0
|
|
20230719,130800,1129976720,20000,20050,20050,20000,100
|
|
20230719,130700,1127976470,20050,20150,20150,20050,768
|
|
20230719,130600,1112554370,20150,20150,20150,20150,0
|
|
20230719,130500,1112554370,20150,20150,20150,20150,1
|
|
20230719,130400,1112534220,20150,20150,20150,20150,0
|
|
20230719,130300,1112534220,20150,20100,20150,20100,99
|
|
20230719,130200,1110539520,20200,20200,20200,20200,0
|
|
20230719,130100,1110539520,20200,20200,20200,20200,0
|
|
20230719,130000,1110539520,20200,20200,20200,20200,0
|
|
20230719,125900,1110539520,20200,20150,20200,20150,100
|
|
20230719,125800,1108524470,20200,20200,20200,20200,0
|
|
20230719,125700,1108524470,20200,20200,20200,20200,49
|
|
20230719,125600,1107534670,20100,20100,20100,20100,0
|
|
20230719,125500,1107534670,20100,20100,20100,20100,1208
|
|
20230719,125400,1083253870,20100,20100,20100,20100,0
|
|
20230719,125300,1083253870,20100,20100,20100,20100,49
|
|
20230719,125200,1082268970,20050,20050,20050,20050,0
|
|
20230719,125100,1082268970,20050,20050,20050,20050,68
|
|
20230719,125000,1080905570,20050,20050,20050,20050,0
|
|
20230719,124900,1080905570,20050,20050,20050,20050,258
|
|
20230719,124800,1075732670,20000,20000,20000,20000,0
|
|
20230719,124700,1075732670,20000,20000,20000,20000,50
|
|
20230719,124600,1074732670,20050,20050,20050,20050,13
|
|
20230719,124500,1074472020,19990,19990,19990,19990,0
|
|
20230719,124400,1074472020,19990,20000,20000,19990,50
|
|
20230719,124300,1073472470,19990,19990,19990,19990,0
|
|
20230719,124200,1073472470,19990,19990,19990,19990,50
|
|
20230719,124100,1072472970,20050,20050,20050,20050,7
|
|
20230719,124000,1072332620,20050,20050,20050,20050,92
|
|
20230719,123900,1070488020,20050,20050,20050,20050,0
|
|
20230719,123800,1070488020,20050,20050,20050,20050,49
|
|
20230719,123700,1069505570,20050,20050,20050,20050,0
|
|
20230719,123600,1069505570,20050,20050,20050,20050,49
|
|
20230719,123500,1068523120,19970,20000,20050,19970,3
|
|
20230719,123400,1068463100,20000,20000,20000,20000,0
|
|
20230719,123300,1068463100,20000,20000,20000,20000,96
|
|
20230719,123200,1066543100,20050,20050,20050,20050,139
|
|
20230719,123100,1063756150,20000,20000,20000,20000,0
|
|
20230719,123000,1063756150,20000,20000,20000,20000,10
|
|
20230719,122900,1063556150,19940,19940,19940,19940,0
|
|
20230719,122800,1063556150,19940,19940,19940,19940,0
|
|
20230719,122700,1063556150,19940,19940,19940,19940,1
|
|
20230719,122600,1063536210,20050,20050,20050,20050,66
|
|
20230719,122500,1062212910,20000,20000,20000,20000,41
|
|
20230719,122400,1061392910,19990,19990,19990,19990,3
|
|
20230719,122300,1061332940,19990,19980,19990,19980,104
|
|
20230719,122200,1059254010,19980,19980,19980,19980,1
|
|
20230719,122100,1059234030,19980,19980,19980,19980,42
|
|
20230719,122000,1058394870,19940,19940,19940,19940,1
|
|
20230719,121900,1058374930,19980,19980,19980,19980,2
|
|
20230719,121800,1058334970,19980,19980,19980,19980,43
|
|
20230719,121700,1057475830,19990,19980,19990,19930,46
|
|
20230719,121600,1056556840,19980,19980,19980,19980,44
|
|
20230719,121500,1055677720,19980,19970,19990,19970,53
|
|
20230719,121400,1054618300,19970,19980,19990,19970,67
|
|
20230719,121300,1053279650,19980,19950,19980,19950,2
|
|
20230719,121200,1053239720,19950,19950,19950,19950,43
|
|
20230719,121100,1052381870,19990,19990,19990,19990,10
|
|
20230719,121000,1052181970,19940,19940,19940,19940,40
|
|
20230719,120900,1051384370,20000,20000,20000,20000,49
|
|
20230719,120800,1050404370,19970,19970,19970,19970,20
|
|
20230719,120700,1050004970,20050,20050,20050,20050,50
|
|
20230719,120600,1049002470,20000,20000,20000,20000,0
|
|
20230719,120500,1049002470,20000,20000,20000,20000,49
|
|
20230719,120400,1048022470,19950,19950,19950,19950,50
|
|
20230719,120300,1047024970,19780,19780,19780,19780,10
|
|
20230719,120200,1046827170,19950,19950,19950,19950,0
|
|
20230719,120100,1046827170,19950,19860,19950,19860,21
|
|
20230719,120000,1046410020,19870,19870,19870,19870,50
|
|
20230719,115900,1045416520,19950,19960,19960,19950,159
|
|
20230719,115800,1042244400,19960,19990,19990,19960,121
|
|
20230719,115700,1039827650,19980,19980,19980,19980,50
|
|
20230719,115600,1038828650,19980,19980,19980,19980,0
|
|
20230719,115500,1038828650,19980,20000,20000,19980,50
|
|
20230719,115400,1037829510,20050,20050,20050,20000,146
|
|
20230719,115300,1034902360,20100,20100,20100,20100,5
|
|
20230719,115200,1034801860,20050,20050,20050,20050,5
|
|
20230719,115100,1034701610,20050,20050,20050,20050,0
|
|
20230719,115000,1034701610,20050,20050,20050,20050,50
|
|
20230719,114900,1033699110,20000,20000,20000,20000,5
|
|
20230719,114800,1033599110,20050,20050,20050,20050,50
|
|
20230719,114700,1032596610,19960,19960,19960,19960,0
|
|
20230719,114600,1032596610,19960,20000,20000,19960,100
|
|
20230719,114500,1030598310,20200,20200,20200,20200,45
|
|
20230719,114400,1029689310,20050,20100,20100,20050,251
|
|
20230719,114300,1024656510,20200,20200,20200,20200,0
|
|
20230719,114200,1024656510,20200,20200,20200,20200,99
|
|
20230719,114100,1022656710,20200,20250,20250,20200,50
|
|
20230719,114000,1021644260,20250,20250,20250,20250,0
|
|
20230719,113900,1021644260,20250,20250,20250,20250,50
|
|
20230719,113800,1020631760,20200,20200,20200,20200,0
|
|
20230719,113700,1020631760,20200,20150,20200,20150,202
|
|
20230719,113600,1016554060,20100,19990,20100,19990,10
|
|
20230719,113500,1016354050,20200,20200,20200,20200,0
|
|
20230719,113400,1016354050,20200,20150,20200,20150,4
|
|
20230719,113300,1016273400,20100,20150,20150,20100,59
|
|
20230719,113200,1015085000,20200,20200,20200,20200,0
|
|
20230719,113100,1015085000,20200,20100,20200,20100,100
|
|
20230719,113000,1013070100,20100,20150,20300,20100,414
|
|
20230719,112900,1004727800,20250,20350,20350,20250,1075
|
|
20230719,112800,982903750,20350,20250,20350,20250,201
|
|
20230719,112700,978821100,20250,20150,20250,20150,270
|
|
20230719,112600,973376900,20250,20300,20300,20250,82
|
|
20230719,112500,971714750,20350,20250,20350,20250,213
|
|
20230719,112400,967394850,20300,20300,20300,20250,325
|
|
20230719,112300,960798100,20300,20150,20300,20150,578
|
|
20230719,112200,949109650,20100,20050,20150,20050,1363
|
|
20230719,112100,921708250,20050,20100,20150,20050,469
|
|
20230719,112000,912269700,20150,20150,20150,20050,583
|
|
20230719,111900,900543250,20150,20100,20200,20100,640
|
|
20230719,111800,887635950,20200,20050,20200,19990,658
|
|
20230719,111700,874413960,20050,19990,20050,19990,961
|
|
20230719,111600,855187340,19980,19950,19990,19950,948
|
|
20230719,111500,836246870,19950,19840,19950,19840,522
|
|
20230719,111400,825850770,19840,19800,19840,19750,634
|
|
20230719,111300,813298280,19770,19750,19770,19750,219
|
|
20230719,111200,808971790,19750,19690,19750,19690,119
|
|
20230719,111100,806624100,19700,19700,19700,19690,315
|
|
20230719,111000,800418670,19700,19630,19700,19630,544
|
|
20230719,110900,789732550,19630,19630,19630,19630,102
|
|
20230719,110800,787730290,19630,19630,19630,19630,205
|
|
20230719,110700,783706140,19630,19600,19630,19600,446
|
|
20230719,110600,774959860,19600,19550,19600,19550,731
|
|
20230719,110500,760664560,19500,19590,19590,19500,554
|
|
20230719,110400,749851480,19590,19500,19590,19500,753
|
|
20230719,110300,735123020,19550,19540,19550,19540,319
|
|
20230719,110200,728887580,19550,19490,19570,19490,779
|
|
20230719,110100,713695470,19490,19490,19490,19490,84
|
|
20230719,110000,712058310,19480,19480,19480,19480,473
|
|
20230719,105900,702844270,19480,19400,19480,19400,96
|
|
20230719,105800,700974960,19470,19470,19470,19470,169
|
|
20230719,105700,697684530,19460,19460,19460,19460,84
|
|
20230719,105600,696049890,19420,19470,19470,19420,174
|
|
20230719,105500,692666510,19470,19470,19470,19470,31
|
|
20230719,105400,692062940,19400,19450,19470,19390,546
|
|
20230719,105300,681441000,19450,19370,19450,19370,1280
|
|
20230719,105200,656610290,19370,19370,19370,19370,117
|
|
20230719,105100,654344000,19370,19350,19380,19240,282
|
|
20230719,105000,648892370,19350,19220,19360,19220,2990
|
|
20230719,104900,591305120,19220,19220,19220,19220,49
|
|
20230719,104800,590363340,19230,19220,19230,19220,120
|
|
20230719,104700,588056100,19220,19220,19220,19220,0
|
|
20230719,104600,588056100,19220,19220,19220,19220,0
|
|
20230719,104500,588056100,19220,19220,19220,19220,2
|
|
20230719,104400,588017660,19220,19220,19220,19220,0
|
|
20230719,104300,588017660,19220,19220,19220,19220,0
|
|
20230719,104200,588017660,19220,19130,19220,19130,187
|
|
20230719,104100,584438370,19220,19220,19220,19220,2
|
|
20230719,104000,584399930,19220,19220,19220,19220,22
|
|
20230719,103900,583977090,19220,19220,19220,19220,45
|
|
20230719,103800,583112190,19240,19230,19240,19230,309
|
|
20230719,103700,577167800,19090,19160,19160,19090,199
|
|
20230719,103600,573364160,19240,19240,19240,19240,30
|
|
20230719,103500,572786960,19240,19160,19240,19150,920
|
|
20230719,103400,555133120,19170,19080,19170,19080,1241
|
|
20230719,103300,531443730,19080,19000,19080,19000,220
|
|
20230719,103200,527261570,19000,19000,19000,19000,0
|
|
20230719,103100,527261570,19000,19000,19000,19000,166
|
|
20230719,103000,524107570,19000,19000,19080,18990,1090
|
|
20230719,102900,503398600,19000,19000,19000,19000,367
|
|
20230719,102800,496425600,19000,19000,19000,19000,606
|
|
20230719,102700,484911600,19000,19000,19000,19000,0
|
|
20230719,102600,484911600,19000,19000,19000,19000,0
|
|
20230719,102500,484911600,19000,19000,19000,19000,1
|
|
20230719,102400,484892600,18990,18990,18990,18990,0
|
|
20230719,102300,484892600,18990,18990,18990,18990,1
|
|
20230719,102200,484873610,18860,19000,19000,18860,152
|
|
20230719,102100,482000000,19000,19000,19000,19000,0
|
|
20230719,102000,482000000,19000,19000,19000,19000,2
|
|
20230719,101900,481962000,19000,19000,19000,19000,0
|
|
20230719,101800,481962000,19000,19000,19000,19000,0
|
|
20230719,101700,481962000,19000,19000,19000,19000,0
|
|
20230719,101600,481962000,19000,19000,19000,19000,1551
|
|
20230719,101500,452493000,19000,19000,19000,19000,141
|
|
20230719,101400,449814000,19000,18990,19000,18990,2
|
|
20230719,101300,449776010,18950,18950,18950,18950,100
|
|
20230719,101200,447881010,18950,18950,18950,18950,167
|
|
20230719,101100,444716360,18950,18950,18950,18950,83
|
|
20230719,101000,443143510,18940,18940,18940,18940,1
|
|
20230719,100900,443124570,18830,18830,18830,18830,0
|
|
20230719,100800,443124570,18830,18900,18900,18830,1172
|
|
20230719,100700,421043410,18900,18900,18900,18900,21
|
|
20230719,100600,420646510,18900,18900,18900,18900,0
|
|
20230719,100500,420646510,18900,18900,18900,18900,0
|
|
20230719,100400,420646510,18900,18940,18940,18900,239
|
|
20230719,100300,416125410,18860,18900,18900,18860,143
|
|
20230719,100200,413423910,18950,18850,18950,18850,526
|
|
20230719,100100,403482010,18850,18850,18850,18850,1
|
|
20230719,100000,403463160,18900,18900,18900,18900,1371
|
|
20230719,095900,377551260,18850,18850,18850,18850,0
|
|
20230719,095800,377551260,18850,18950,18950,18850,3
|
|
20230719,095700,377494610,18850,18850,18850,18850,1
|
|
20230719,095600,377475760,18950,18950,18950,18950,21
|
|
20230719,095500,377077810,18950,18890,18950,18890,1556
|
|
20230719,095400,347669910,18880,18850,18880,18850,5
|
|
20230719,095300,347575540,18840,18840,18840,18840,51
|
|
20230719,095200,346614700,18830,18850,18850,18830,250
|
|
20230719,095100,341904720,18850,18850,18850,18850,50
|
|
20230719,095000,340962220,18880,18900,18900,18880,21
|
|
20230719,094900,340565540,18900,18830,18900,18830,172
|
|
20230719,094800,337326430,18900,18890,18900,18890,10
|
|
20230719,094700,337137440,18900,18890,18900,18890,24
|
|
20230719,094600,336684050,18900,18950,18950,18900,1209
|
|
20230719,094500,313810530,18960,18960,18960,18960,225
|
|
20230719,094400,309544530,18960,19000,19000,18960,1556
|
|
20230719,094300,279991130,19000,19090,19090,19000,552
|
|
20230719,094200,269502500,19100,19100,19100,19100,0
|
|
20230719,094100,269502500,19100,19000,19100,19000,1010
|
|
20230719,094000,250311500,19000,19010,19010,19000,665
|
|
20230719,093900,237675390,19000,19000,19000,19000,0
|
|
20230719,093800,237675390,19000,19080,19080,19000,1778
|
|
20230719,093700,203884110,19230,19230,19230,19230,1
|
|
20230719,093600,203864880,19100,19230,19230,19100,1536
|
|
20230719,093500,174518010,19100,19100,19100,19100,103
|
|
20230719,093400,172550710,19240,19240,19240,19240,51
|
|
20230719,093300,171569470,19250,19160,19250,19140,101
|
|
20230719,093200,169635410,19280,19070,19280,19070,912
|
|
20230719,093100,152083300,19050,19000,19050,18950,2582
|
|
20230719,093000,103075160,18990,18950,18990,18950,60
|
|
20230719,092900,101938000,18950,19000,19000,18950,502
|
|
20230719,092800,92416490,19060,19060,19060,19060,0
|
|
20230719,092700,92416490,19060,19060,19060,19060,2
|
|
20230719,092600,92378370,19000,19000,19000,19000,0
|
|
20230719,092500,92378370,19000,18980,19000,18980,63
|
|
20230719,092400,91182050,19000,19000,19000,19000,101
|
|
20230719,092300,89263050,19000,19020,19020,19000,182
|
|
20230719,092200,85803630,19020,19020,19020,19020,361
|
|
20230719,092100,78937410,19020,19020,19020,19020,702
|
|
20230719,092000,65585370,19020,19020,19020,19020,100
|
|
20230719,091900,63683370,19000,19020,19180,19000,213
|
|
20230719,091800,59634750,19020,19220,19220,19020,16
|
|
20230719,091700,59328430,19240,19010,19240,19010,101
|
|
20230719,091600,57408190,19250,19250,19250,19250,1
|
|
20230719,091500,57388940,19010,19260,19260,19010,14
|
|
20230719,091400,57122550,19130,19160,19160,19130,170
|
|
20230719,091300,53865380,19160,19000,19160,19000,210
|
|
20230719,091200,49843500,19000,19000,19000,19000,190
|
|
20230719,091100,46233500,18950,18950,18950,18950,117
|
|
20230719,091000,44016350,19000,19000,19030,19000,560
|
|
20230719,090900,33375150,19030,19160,19160,19010,52
|
|
20230719,090800,32386460,19030,19030,19030,19030,115
|
|
20230719,090700,30198010,19100,19140,19140,19030,204
|
|
20230719,090600,26304890,19140,19160,19160,19140,202
|
|
20230719,090500,22435460,19300,19150,19300,19150,201
|
|
20230719,090400,18586160,19160,19170,19170,19160,11
|
|
20230719,090300,18375360,19210,19330,19330,19210,825
|
|
20230719,090200,2452490,19330,19330,19330,19330,1
|
|
20230719,090100,2433160,19390,19390,19390,19390,1
|
|
20230719,090000,2413770,19400,19330,19400,19330,74
|