599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,185600,1516205805,3905,3905,3905,3905,2509
|
|
20230705,185500,1516205805,3905,3905,3905,3905,0
|
|
20230705,185400,1516205805,3905,3905,3905,3905,0
|
|
20230705,185300,1516205805,3905,3905,3905,3905,0
|
|
20230705,185200,1516205805,3905,3905,3905,3905,0
|
|
20230705,185100,1516205805,3905,3905,3905,3905,0
|
|
20230705,185000,1516205805,3905,3905,3905,3905,0
|
|
20230705,184900,1516205805,3905,3905,3905,3905,0
|
|
20230705,184800,1516205805,3905,3905,3905,3905,0
|
|
20230705,184700,1516205805,3905,3905,3905,3905,0
|
|
20230705,184600,1516205805,3905,3905,3905,3905,0
|
|
20230705,184500,1516205805,3905,3905,3905,3905,0
|
|
20230705,184400,1516205805,3905,3905,3905,3905,0
|
|
20230705,184300,1516205805,3905,3905,3905,3905,0
|
|
20230705,184200,1516205805,3905,3905,3905,3905,0
|
|
20230705,184100,1516205805,3905,3905,3905,3905,0
|
|
20230705,184000,1516205805,3905,3905,3905,3905,0
|
|
20230705,183900,1516205805,3905,3905,3905,3905,0
|
|
20230705,183800,1516205805,3905,3905,3905,3905,0
|
|
20230705,183700,1516205805,3905,3905,3905,3905,0
|
|
20230705,183600,1516205805,3905,3905,3905,3905,0
|
|
20230705,183500,1516205805,3905,3905,3905,3905,0
|
|
20230705,183400,1516205805,3905,3905,3905,3905,0
|
|
20230705,183300,1516205805,3905,3905,3905,3905,0
|
|
20230705,183200,1516205805,3905,3905,3905,3905,0
|
|
20230705,183100,1516205805,3905,3905,3905,3905,0
|
|
20230705,183000,1516205805,3905,3905,3905,3905,0
|
|
20230705,182900,1516205805,3905,3905,3905,3905,0
|
|
20230705,182800,1516205805,3905,3905,3905,3905,0
|
|
20230705,182700,1516205805,3905,3905,3905,3905,0
|
|
20230705,182600,1516205805,3905,3905,3905,3905,2509
|
|
20230705,182500,1516205805,3905,3905,3905,3905,0
|
|
20230705,182400,1516205805,3905,3905,3905,3905,0
|
|
20230705,182300,1516205805,3905,3905,3905,3905,0
|
|
20230705,182200,1516205805,3905,3905,3905,3905,0
|
|
20230705,182100,1516205805,3905,3905,3905,3905,0
|
|
20230705,182000,1516205805,3905,3905,3905,3905,0
|
|
20230705,181900,1516205805,3905,3905,3905,3905,0
|
|
20230705,181800,1516205805,3905,3905,3905,3905,0
|
|
20230705,181700,1516205805,3905,3905,3905,3905,0
|
|
20230705,181600,1516205805,3905,3905,3905,3905,0
|
|
20230705,181500,1516205805,3905,3905,3905,3905,0
|
|
20230705,181400,1516205805,3905,3905,3905,3905,0
|
|
20230705,181300,1516205805,3905,3905,3905,3905,0
|
|
20230705,181200,1516205805,3905,3905,3905,3905,0
|
|
20230705,181100,1516205805,3905,3905,3905,3905,0
|
|
20230705,181000,1516205805,3905,3905,3905,3905,0
|
|
20230705,180900,1516205805,3905,3905,3905,3905,0
|
|
20230705,180800,1516205805,3905,3905,3905,3905,0
|
|
20230705,180700,1516205805,3905,3905,3905,3905,0
|
|
20230705,180600,1516205805,3905,3905,3905,3905,0
|
|
20230705,180500,1516205805,3905,3905,3905,3905,0
|
|
20230705,180400,1516205805,3905,3905,3905,3905,0
|
|
20230705,180300,1516205805,3905,3905,3905,3905,0
|
|
20230705,180200,1516205805,3905,3905,3905,3905,0
|
|
20230705,180100,1516205805,3905,3905,3905,3905,0
|
|
20230705,180000,1516205805,3905,3905,3905,3905,0
|
|
20230705,175900,1516205805,3905,3905,3905,3905,0
|
|
20230705,175800,1516205805,3905,3905,3905,3905,0
|
|
20230705,175700,1516205805,3905,3905,3905,3905,0
|
|
20230705,175600,1516205805,3905,3905,3905,3905,2509
|
|
20230705,175500,1516205805,3905,3905,3905,3905,0
|
|
20230705,175400,1516205805,3905,3905,3905,3905,0
|
|
20230705,175300,1516205805,3905,3905,3905,3905,0
|
|
20230705,175200,1516205805,3905,3905,3905,3905,0
|
|
20230705,175100,1516205805,3905,3905,3905,3905,0
|
|
20230705,175000,1516205805,3905,3905,3905,3905,0
|
|
20230705,174900,1516205805,3905,3905,3905,3905,0
|
|
20230705,174800,1516205805,3905,3905,3905,3905,0
|
|
20230705,174700,1516205805,3905,3905,3905,3905,0
|
|
20230705,174600,1516205805,3905,3905,3905,3905,0
|
|
20230705,174500,1516205805,3905,3905,3905,3905,0
|
|
20230705,174400,1516205805,3905,3905,3905,3905,0
|
|
20230705,174300,1516205805,3905,3905,3905,3905,0
|
|
20230705,174200,1516205805,3905,3905,3905,3905,0
|
|
20230705,174100,1516205805,3905,3905,3905,3905,0
|
|
20230705,174000,1516205805,3905,3905,3905,3905,0
|
|
20230705,173900,1516205805,3905,3905,3905,3905,0
|
|
20230705,173800,1516205805,3905,3905,3905,3905,0
|
|
20230705,173700,1516205805,3905,3905,3905,3905,0
|
|
20230705,173600,1516205805,3905,3905,3905,3905,0
|
|
20230705,173500,1516205805,3905,3905,3905,3905,0
|
|
20230705,173400,1516205805,3905,3905,3905,3905,0
|
|
20230705,173300,1516205805,3905,3905,3905,3905,0
|
|
20230705,173200,1516205805,3905,3905,3905,3905,0
|
|
20230705,173100,1516205805,3905,3905,3905,3905,0
|
|
20230705,173000,1516205805,3905,3905,3905,3905,0
|
|
20230705,172900,1516205805,3905,3905,3905,3905,0
|
|
20230705,172800,1516205805,3905,3905,3905,3905,0
|
|
20230705,172700,1516205805,3905,3905,3905,3905,0
|
|
20230705,172600,1516205805,3905,3905,3905,3905,2509
|
|
20230705,172500,1516205805,3905,3905,3905,3905,0
|
|
20230705,172400,1516205805,3905,3905,3905,3905,0
|
|
20230705,172300,1516205805,3905,3905,3905,3905,0
|
|
20230705,172200,1516205805,3905,3905,3905,3905,0
|
|
20230705,172100,1516205805,3905,3905,3905,3905,0
|
|
20230705,172000,1516205805,3905,3905,3905,3905,0
|
|
20230705,171900,1516205805,3905,3905,3905,3905,0
|
|
20230705,171800,1516205805,3905,3905,3905,3905,0
|
|
20230705,171700,1516205805,3905,3905,3905,3905,0
|
|
20230705,171600,1516205805,3905,3905,3905,3905,0
|
|
20230705,171500,1516205805,3905,3905,3905,3905,0
|
|
20230705,171400,1516205805,3905,3905,3905,3905,0
|
|
20230705,171300,1516205805,3905,3905,3905,3905,0
|
|
20230705,171200,1516205805,3905,3905,3905,3905,0
|
|
20230705,171100,1516205805,3905,3905,3905,3905,0
|
|
20230705,171000,1516205805,3905,3905,3905,3905,0
|
|
20230705,170900,1516205805,3905,3905,3905,3905,0
|
|
20230705,170800,1516205805,3905,3905,3905,3905,0
|
|
20230705,170700,1516205805,3905,3905,3905,3905,0
|
|
20230705,170600,1516205805,3905,3905,3905,3905,0
|
|
20230705,170500,1516205805,3905,3905,3905,3905,0
|
|
20230705,170400,1516205805,3905,3905,3905,3905,0
|
|
20230705,170300,1516205805,3905,3905,3905,3905,0
|
|
20230705,170200,1516205805,3905,3905,3905,3905,0
|
|
20230705,170100,1516205805,3905,3905,3905,3905,0
|
|
20230705,170000,1516205805,3905,3905,3905,3905,0
|
|
20230705,165900,1516205805,3905,3905,3905,3905,0
|
|
20230705,165800,1516205805,3905,3905,3905,3905,0
|
|
20230705,165700,1516205805,3905,3905,3905,3905,0
|
|
20230705,165600,1516205805,3905,3905,3905,3905,2509
|
|
20230705,165500,1516205805,3905,3905,3905,3905,0
|
|
20230705,165400,1516205805,3905,3905,3905,3905,0
|
|
20230705,165300,1516205805,3905,3905,3905,3905,0
|
|
20230705,165200,1516205805,3905,3905,3905,3905,0
|
|
20230705,165100,1516205805,3905,3905,3905,3905,0
|
|
20230705,165000,1516205805,3905,3905,3905,3905,0
|
|
20230705,164900,1516205805,3905,3905,3905,3905,0
|
|
20230705,164800,1516205805,3905,3905,3905,3905,0
|
|
20230705,164700,1516205805,3905,3905,3905,3905,0
|
|
20230705,164600,1516205805,3905,3905,3905,3905,0
|
|
20230705,164500,1516205805,3905,3905,3905,3905,0
|
|
20230705,164400,1516205805,3905,3905,3905,3905,0
|
|
20230705,164300,1516205805,3905,3905,3905,3905,0
|
|
20230705,164200,1516205805,3905,3905,3905,3905,0
|
|
20230705,164100,1516205805,3905,3905,3905,3905,0
|
|
20230705,164000,1516205805,3905,3905,3905,3905,0
|
|
20230705,163900,1516205805,3905,3905,3905,3905,0
|
|
20230705,163800,1516205805,3905,3905,3905,3905,0
|
|
20230705,163700,1516205805,3905,3905,3905,3905,0
|
|
20230705,163600,1516205805,3905,3905,3905,3905,0
|
|
20230705,163500,1516205805,3905,3905,3905,3905,0
|
|
20230705,163400,1516205805,3905,3905,3905,3905,0
|
|
20230705,163300,1516205805,3905,3905,3905,3905,0
|
|
20230705,163200,1516205805,3905,3905,3905,3905,0
|
|
20230705,163100,1516205805,3905,3905,3905,3905,0
|
|
20230705,163000,1516205805,3905,3905,3905,3905,0
|
|
20230705,162900,1516205805,3905,3905,3905,3905,0
|
|
20230705,162800,1516205805,3905,3905,3905,3905,0
|
|
20230705,162700,1516205805,3905,3905,3905,3905,0
|
|
20230705,162600,1516205805,3905,3905,3905,3905,2509
|
|
20230705,162500,1516205805,3905,3905,3905,3905,0
|
|
20230705,162400,1516205805,3905,3905,3905,3905,0
|
|
20230705,162300,1516205805,3905,3905,3905,3905,0
|
|
20230705,162200,1516205805,3905,3905,3905,3905,0
|
|
20230705,162100,1516205805,3905,3905,3905,3905,0
|
|
20230705,162000,1516205805,3905,3905,3905,3905,0
|
|
20230705,161900,1516205805,3905,3905,3905,3905,0
|
|
20230705,161800,1516205805,3905,3905,3905,3905,0
|
|
20230705,161700,1516205805,3905,3905,3905,3905,0
|
|
20230705,161600,1516205805,3905,3905,3905,3905,0
|
|
20230705,161500,1516205805,3905,3905,3905,3905,0
|
|
20230705,161400,1516205805,3905,3905,3905,3905,0
|
|
20230705,161300,1516205805,3905,3905,3905,3905,0
|
|
20230705,161200,1516205805,3905,3905,3905,3905,0
|
|
20230705,161100,1516205805,3905,3905,3905,3905,0
|
|
20230705,161000,1516205805,3905,3905,3905,3905,0
|
|
20230705,160900,1516205805,3905,3905,3905,3905,0
|
|
20230705,160800,1516205805,3905,3905,3905,3905,0
|
|
20230705,160700,1516205805,3905,3905,3905,3905,0
|
|
20230705,160600,1516205805,3905,3905,3905,3905,0
|
|
20230705,160500,1516205805,3905,3905,3905,3905,0
|
|
20230705,160400,1516205805,3905,3905,3905,3905,0
|
|
20230705,160300,1516205805,3905,3905,3905,3905,0
|
|
20230705,160200,1516205805,3905,3905,3905,3905,0
|
|
20230705,160100,1516205805,3905,3905,3905,3905,0
|
|
20230705,160000,1516205805,3905,3905,3905,3905,0
|
|
20230705,155900,1516205805,3905,3905,3905,3905,0
|
|
20230705,155800,1516205805,3905,3905,3905,3905,0
|
|
20230705,155700,1516205805,3905,3905,3905,3905,0
|
|
20230705,155600,1516205805,3905,3905,3905,3905,2509
|
|
20230705,155500,1516205805,3905,3905,3905,3905,0
|
|
20230705,155400,1516205805,3905,3905,3905,3905,0
|
|
20230705,155300,1516205805,3905,3905,3905,3905,0
|
|
20230705,155200,1516205805,3905,3905,3905,3905,0
|
|
20230705,155100,1516205805,3905,3905,3905,3905,0
|
|
20230705,155000,1516205805,3905,3905,3905,3905,0
|
|
20230705,154900,1516205805,3905,3905,3905,3905,0
|
|
20230705,154800,1516205805,3905,3905,3905,3905,0
|
|
20230705,154700,1516205805,3905,3905,3905,3905,0
|
|
20230705,154600,1516205805,3905,3905,3905,3905,0
|
|
20230705,154500,1516205805,3905,3905,3905,3905,0
|
|
20230705,154400,1516205805,3905,3905,3905,3905,0
|
|
20230705,154300,1516205805,3905,3905,3905,3905,0
|
|
20230705,154200,1516205805,3905,3905,3905,3905,0
|
|
20230705,154100,1516205805,3905,3905,3905,3905,0
|
|
20230705,154000,1516205805,3905,3905,3905,3905,0
|
|
20230705,153900,1516205805,3905,3905,3905,3905,0
|
|
20230705,153800,1516205805,3905,3905,3905,3905,0
|
|
20230705,153700,1516205805,3905,3905,3905,3905,0
|
|
20230705,153600,1516205805,3905,3905,3905,3905,0
|
|
20230705,153500,1516205805,3905,3905,3905,3905,0
|
|
20230705,153400,1516205805,3905,3905,3905,3905,0
|
|
20230705,153300,1516205805,3905,3905,3905,3905,0
|
|
20230705,153200,1516205805,3905,3905,3905,3905,0
|
|
20230705,153100,1516205805,3905,3905,3905,3905,0
|
|
20230705,153000,1516205805,3905,3905,3905,3905,2509
|
|
20230705,152900,1506408160,3905,3905,3905,3905,0
|
|
20230705,152800,1506408160,3905,3905,3905,3905,0
|
|
20230705,152700,1506408160,3905,3905,3905,3905,0
|
|
20230705,152600,1506408160,3905,3905,3905,3905,0
|
|
20230705,152500,1506408160,3905,3905,3905,3905,0
|
|
20230705,152400,1506408160,3905,3905,3905,3905,0
|
|
20230705,152300,1506408160,3905,3905,3905,3905,0
|
|
20230705,152200,1506408160,3905,3905,3905,3905,0
|
|
20230705,152100,1506408160,3905,3905,3905,3905,0
|
|
20230705,152000,1506408160,3905,3905,3905,3905,0
|
|
20230705,151900,1506408160,3905,3900,3905,3890,1150
|
|
20230705,151800,1501929910,3910,3900,3910,3900,61
|
|
20230705,151700,1501691880,3910,3905,3910,3900,834
|
|
20230705,151600,1498438785,3910,3905,3910,3905,100
|
|
20230705,151500,1498047915,3910,3910,3910,3910,0
|
|
20230705,151400,1498047915,3910,3885,3910,3885,225
|
|
20230705,151300,1497173690,3890,3890,3890,3890,30
|
|
20230705,151200,1497056990,3890,3910,3910,3890,298
|
|
20230705,151100,1495893810,3910,3905,3910,3905,701
|
|
20230705,151000,1493156380,3905,3905,3905,3905,0
|
|
20230705,150900,1493156380,3905,3905,3905,3905,0
|
|
20230705,150800,1493156380,3905,3900,3905,3880,1006
|
|
20230705,150700,1489252170,3910,3910,3910,3910,0
|
|
20230705,150600,1489252170,3910,3910,3910,3910,3
|
|
20230705,150500,1489240440,3900,3900,3910,3900,15
|
|
20230705,150400,1489181830,3910,3910,3910,3900,7
|
|
20230705,150300,1489154490,3910,3885,3910,3885,53
|
|
20230705,150200,1488948510,3910,3910,3910,3910,3
|
|
20230705,150100,1488936780,3910,3910,3910,3910,0
|
|
20230705,150000,1488936780,3910,3910,3910,3910,0
|
|
20230705,145900,1488936780,3910,3910,3910,3910,0
|
|
20230705,145800,1488936780,3910,3910,3910,3910,0
|
|
20230705,145700,1488936780,3910,3905,3910,3905,2
|
|
20230705,145600,1488928965,3910,3910,3910,3905,103
|
|
20230705,145500,1488526245,3910,3910,3910,3910,0
|
|
20230705,145400,1488526245,3910,3910,3910,3910,0
|
|
20230705,145300,1488526245,3910,3910,3910,3910,0
|
|
20230705,145200,1488526245,3910,3910,3910,3910,8
|
|
20230705,145100,1488494965,3910,3915,3915,3905,413
|
|
20230705,145000,1486882115,3915,3910,3915,3905,507
|
|
20230705,144900,1484897470,3905,3890,3905,3890,3120
|
|
20230705,144800,1472751700,3885,3890,3890,3885,1747
|
|
20230705,144700,1465959580,3890,3885,3890,3885,1101
|
|
20230705,144600,1461677175,3885,3890,3890,3885,2632
|
|
20230705,144500,1451439115,3900,3895,3900,3890,38
|
|
20230705,144400,1451291065,3895,3895,3895,3890,57
|
|
20230705,144300,1451069290,3900,3895,3900,3895,80
|
|
20230705,144200,1450757675,3895,3895,3900,3895,1244
|
|
20230705,144100,1445912280,3900,3895,3900,3895,1061
|
|
20230705,144000,1441779660,3895,3895,3895,3895,63
|
|
20230705,143900,1441534275,3905,3900,3905,3895,530
|
|
20230705,143800,1439465065,3900,3900,3905,3890,1194
|
|
20230705,143700,1434819200,3905,3905,3905,3905,0
|
|
20230705,143600,1434819200,3905,3905,3905,3905,0
|
|
20230705,143500,1434819200,3905,3905,3905,3905,0
|
|
20230705,143400,1434819200,3905,3900,3905,3890,106
|
|
20230705,143300,1434405785,3900,3900,3900,3900,0
|
|
20230705,143200,1434405785,3900,3900,3900,3900,0
|
|
20230705,143100,1434405785,3900,3900,3900,3900,0
|
|
20230705,143000,1434405785,3900,3875,3900,3870,4747
|
|
20230705,142900,1416032405,3905,3905,3905,3875,3003
|
|
20230705,142800,1404395690,3875,3875,3905,3875,5555
|
|
20230705,142700,1382869975,3910,3910,3910,3910,0
|
|
20230705,142600,1382869975,3910,3885,3910,3880,4273
|
|
20230705,142500,1366288200,3885,3890,3890,3885,3000
|
|
20230705,142400,1354627605,3920,3920,3920,3920,0
|
|
20230705,142300,1354627605,3920,3920,3920,3920,0
|
|
20230705,142200,1354627605,3920,3920,3920,3920,0
|
|
20230705,142100,1354627605,3920,3920,3920,3920,0
|
|
20230705,142000,1354627605,3920,3915,3920,3915,747
|
|
20230705,141900,1351703085,3915,3915,3915,3915,20
|
|
20230705,141800,1351624785,3915,3900,3920,3885,5506
|
|
20230705,141700,1330194920,3900,3900,3900,3900,50
|
|
20230705,141600,1329999920,3920,3920,3920,3920,46
|
|
20230705,141500,1329819600,3925,3925,3925,3925,0
|
|
20230705,141400,1329819600,3925,3925,3925,3925,0
|
|
20230705,141300,1329819600,3925,3925,3925,3925,0
|
|
20230705,141200,1329819600,3925,3920,3925,3920,9
|
|
20230705,141100,1329784295,3900,3915,3915,3900,1999
|
|
20230705,141000,1321985545,3925,3925,3925,3925,0
|
|
20230705,140900,1321985545,3925,3925,3925,3925,0
|
|
20230705,140800,1321985545,3925,3925,3925,3925,0
|
|
20230705,140700,1321985545,3925,3925,3925,3925,1
|
|
20230705,140600,1321981620,3900,3900,3900,3900,10
|
|
20230705,140500,1321942620,3925,3925,3925,3925,0
|
|
20230705,140400,1321942620,3925,3925,3925,3925,0
|
|
20230705,140300,1321942620,3925,3925,3925,3925,0
|
|
20230705,140200,1321942620,3925,3900,3925,3900,53
|
|
20230705,140100,1321735845,3900,3900,3900,3900,1
|
|
20230705,140000,1321731945,3925,3925,3925,3925,0
|
|
20230705,135900,1321731945,3925,3900,3925,3900,10
|
|
20230705,135800,1321692870,3915,3915,3915,3915,3
|
|
20230705,135700,1321681125,3925,3915,3925,3915,107
|
|
20230705,135600,1321262160,3915,3915,3915,3915,200
|
|
20230705,135500,1320479160,3915,3920,3925,3915,34
|
|
20230705,135400,1320346005,3900,3920,3920,3900,100
|
|
20230705,135300,1319955765,3925,3925,3925,3925,4
|
|
20230705,135200,1319940065,3925,3925,3925,3925,5
|
|
20230705,135100,1319920440,3925,3925,3925,3925,14
|
|
20230705,135000,1319865490,3925,3925,3925,3925,12
|
|
20230705,134900,1319818390,3900,3910,3910,3900,2585
|
|
20230705,134800,1309718890,3930,3930,3930,3930,0
|
|
20230705,134700,1309718890,3930,3930,3930,3930,0
|
|
20230705,134600,1309718890,3930,3930,3930,3930,0
|
|
20230705,134500,1309718890,3930,3930,3930,3930,0
|
|
20230705,134400,1309718890,3930,3930,3930,3930,1
|
|
20230705,134300,1309714960,3930,3930,3930,3930,1
|
|
20230705,134200,1309711030,3930,3925,3930,3925,18
|
|
20230705,134100,1309640325,3920,3920,3920,3920,2306
|
|
20230705,134000,1300600805,3920,3920,3920,3920,0
|
|
20230705,133900,1300600805,3920,3920,3920,3910,261
|
|
20230705,133800,1299580165,3915,3915,3915,3915,57
|
|
20230705,133700,1299357010,3910,3910,3910,3910,0
|
|
20230705,133600,1299357010,3910,3910,3910,3910,1
|
|
20230705,133500,1299353100,3920,3920,3920,3920,10
|
|
20230705,133400,1299313900,3920,3920,3920,3920,1678
|
|
20230705,133300,1292736140,3920,3920,3920,3920,10
|
|
20230705,133200,1292696940,3925,3925,3925,3925,12
|
|
20230705,133100,1292649840,3935,3935,3935,3935,0
|
|
20230705,133000,1292649840,3935,3935,3935,3935,0
|
|
20230705,132900,1292649840,3935,3935,3935,3935,0
|
|
20230705,132800,1292649840,3935,3935,3935,3935,1
|
|
20230705,132700,1292645905,3935,3935,3935,3935,0
|
|
20230705,132600,1292645905,3935,3935,3935,3935,2
|
|
20230705,132500,1292638035,3905,3905,3905,3905,0
|
|
20230705,132400,1292638035,3905,3930,3930,3905,100
|
|
20230705,132300,1292246825,3940,3940,3940,3940,0
|
|
20230705,132200,1292246825,3940,3935,3940,3935,12
|
|
20230705,132100,1292199575,3935,3930,3935,3930,5
|
|
20230705,132000,1292179910,3940,3930,3940,3930,9
|
|
20230705,131900,1292144510,3905,3920,3920,3905,4000
|
|
20230705,131800,1276478020,3940,3940,3940,3940,0
|
|
20230705,131700,1276478020,3940,3940,3940,3940,0
|
|
20230705,131600,1276478020,3940,3940,3940,3940,0
|
|
20230705,131500,1276478020,3940,3940,3940,3940,0
|
|
20230705,131400,1276478020,3940,3940,3940,3940,0
|
|
20230705,131300,1276478020,3940,3935,3940,3935,5
|
|
20230705,131200,1276458330,3920,3920,3920,3920,0
|
|
20230705,131100,1276458330,3920,3920,3920,3920,200
|
|
20230705,131000,1275674330,3920,3920,3935,3920,344
|
|
20230705,130900,1274325775,3940,3940,3940,3940,0
|
|
20230705,130800,1274325775,3940,3940,3940,3940,0
|
|
20230705,130700,1274325775,3940,3940,3940,3940,0
|
|
20230705,130600,1274325775,3940,3940,3940,3940,0
|
|
20230705,130500,1274325775,3940,3935,3940,3935,200
|
|
20230705,130400,1273538375,3940,3940,3940,3940,0
|
|
20230705,130300,1273538375,3940,3940,3940,3940,0
|
|
20230705,130200,1273538375,3940,3940,3940,3940,0
|
|
20230705,130100,1273538375,3940,3940,3940,3940,0
|
|
20230705,130000,1273538375,3940,3940,3940,3940,0
|
|
20230705,125900,1273538375,3940,3935,3940,3935,1020
|
|
20230705,125800,1269520960,3935,3935,3935,3935,0
|
|
20230705,125700,1269520960,3935,3925,3935,3905,2007
|
|
20230705,125600,1261630405,3925,3925,3925,3925,5
|
|
20230705,125500,1261610780,3900,3900,3900,3900,367
|
|
20230705,125400,1260179480,3900,3900,3900,3900,49
|
|
20230705,125300,1259988380,3900,3905,3905,3900,280
|
|
20230705,125200,1258895390,3910,3910,3910,3910,624
|
|
20230705,125100,1256455550,3925,3925,3925,3925,0
|
|
20230705,125000,1256455550,3925,3910,3925,3910,17
|
|
20230705,124900,1256388990,3930,3930,3930,3930,50
|
|
20230705,124800,1256192490,3930,3930,3930,3930,231
|
|
20230705,124700,1255284660,3930,3930,3930,3930,0
|
|
20230705,124600,1255284660,3930,3930,3930,3930,1
|
|
20230705,124500,1255280730,3930,3930,3930,3930,0
|
|
20230705,124400,1255280730,3930,3930,3930,3930,6
|
|
20230705,124300,1255257150,3930,3930,3930,3930,0
|
|
20230705,124200,1255257150,3930,3930,3930,3930,0
|
|
20230705,124100,1255257150,3930,3930,3930,3930,10
|
|
20230705,124000,1255217850,3930,3930,3930,3930,0
|
|
20230705,123900,1255217850,3930,3930,3930,3930,9
|
|
20230705,123800,1255182480,3910,3910,3910,3910,119
|
|
20230705,123700,1254717190,3910,3915,3915,3910,120
|
|
20230705,123600,1254247895,3915,3915,3915,3915,31
|
|
20230705,123500,1254126530,3915,3915,3915,3915,0
|
|
20230705,123400,1254126530,3915,3930,3930,3915,3546
|
|
20230705,123300,1240226210,3920,3920,3930,3920,19
|
|
20230705,123200,1240151685,3920,3920,3920,3920,45
|
|
20230705,123100,1239975285,3920,3925,3925,3920,95
|
|
20230705,123000,1239602680,3930,3930,3930,3930,6
|
|
20230705,122900,1239579100,3925,3925,3925,3925,16
|
|
20230705,122800,1239516300,3925,3925,3930,3925,34
|
|
20230705,122700,1239382815,3925,3925,3925,3925,0
|
|
20230705,122600,1239382815,3925,3925,3925,3925,0
|
|
20230705,122500,1239382815,3925,3925,3925,3925,1
|
|
20230705,122400,1239378890,3925,3920,3925,3920,508
|
|
20230705,122300,1237384995,3905,3905,3905,3905,2
|
|
20230705,122200,1237377185,3900,3920,3920,3900,16
|
|
20230705,122100,1237314765,3895,3895,3895,3895,0
|
|
20230705,122000,1237314765,3895,3895,3895,3895,25
|
|
20230705,121900,1237217390,3895,3895,3895,3895,20
|
|
20230705,121800,1237139490,3895,3900,3900,3895,460
|
|
20230705,121700,1235346815,3895,3915,3915,3895,3001
|
|
20230705,121600,1223657900,3915,3915,3915,3915,0
|
|
20230705,121500,1223657900,3915,3905,3915,3905,48
|
|
20230705,121400,1223470440,3875,3920,3925,3875,1272
|
|
20230705,121300,1218510585,3920,3920,3920,3920,0
|
|
20230705,121200,1218510585,3920,3920,3920,3920,0
|
|
20230705,121100,1218510585,3920,3920,3920,3920,0
|
|
20230705,121000,1218510585,3920,3920,3920,3920,3
|
|
20230705,120900,1218498825,3910,3910,3910,3910,90
|
|
20230705,120800,1218146925,3920,3910,3920,3910,1236
|
|
20230705,120700,1213313945,3910,3905,3910,3905,371
|
|
20230705,120600,1211863600,3905,3900,3905,3900,1902
|
|
20230705,120500,1204440830,3900,3900,3900,3900,0
|
|
20230705,120400,1204440830,3900,3880,3900,3880,5
|
|
20230705,120300,1204421370,3900,3900,3900,3900,0
|
|
20230705,120200,1204421370,3900,3900,3900,3900,0
|
|
20230705,120100,1204421370,3900,3875,3900,3875,1236
|
|
20230705,120000,1199631795,3900,3890,3900,3890,29
|
|
20230705,115900,1199518935,3875,3885,3885,3875,7698
|
|
20230705,115800,1169679555,3900,3900,3900,3900,0
|
|
20230705,115700,1169679555,3900,3890,3900,3890,480
|
|
20230705,115600,1167811675,3895,3890,3895,3885,4002
|
|
20230705,115500,1152258885,3890,3895,3895,3890,658
|
|
20230705,115400,1149697230,3900,3900,3900,3900,0
|
|
20230705,115300,1149697230,3900,3895,3900,3895,10
|
|
20230705,115200,1149658255,3900,3900,3900,3900,0
|
|
20230705,115100,1149658255,3900,3900,3900,3900,729
|
|
20230705,115000,1146815155,3900,3900,3900,3900,0
|
|
20230705,114900,1146815155,3900,3900,3900,3900,0
|
|
20230705,114800,1146815155,3900,3900,3900,3880,2050
|
|
20230705,114700,1138850155,3900,3900,3900,3900,1087
|
|
20230705,114600,1134610855,3900,3900,3900,3900,3
|
|
20230705,114500,1134599155,3900,3900,3900,3900,6
|
|
20230705,114400,1134575755,3900,3895,3900,3895,3
|
|
20230705,114300,1134564060,3880,3885,3890,3880,2526
|
|
20230705,114200,1124758910,3885,3890,3890,3885,2532
|
|
20230705,114100,1114921630,3895,3895,3895,3895,0
|
|
20230705,114000,1114921630,3895,3890,3915,3890,6101
|
|
20230705,113900,1091181320,3910,3920,3920,3890,13326
|
|
20230705,113800,1039202380,3930,3925,3930,3925,11
|
|
20230705,113700,1039159160,3925,3925,3925,3925,10
|
|
20230705,113600,1039119910,3935,3935,3935,3935,0
|
|
20230705,113500,1039119910,3935,3935,3935,3935,0
|
|
20230705,113400,1039119910,3935,3935,3935,3935,0
|
|
20230705,113300,1039119910,3935,3935,3935,3935,0
|
|
20230705,113200,1039119910,3935,3910,3935,3910,510
|
|
20230705,113100,1037125760,3935,3910,3935,3910,4
|
|
20230705,113000,1037110045,3910,3940,3940,3900,10222
|
|
20230705,112900,997095370,3930,3935,3935,3930,1059
|
|
20230705,112800,992933475,3940,3940,3940,3940,90
|
|
20230705,112700,992578875,3940,3940,3945,3940,494
|
|
20230705,112600,990630670,3945,3945,3945,3945,0
|
|
20230705,112500,990630670,3945,3945,3945,3945,0
|
|
20230705,112400,990630670,3945,3945,3945,3945,98
|
|
20230705,112300,990244060,3945,3945,3945,3945,5
|
|
20230705,112200,990224335,3945,3940,3945,3940,4
|
|
20230705,112100,990208565,3930,3930,3930,3930,0
|
|
20230705,112000,990208565,3930,3930,3930,3930,0
|
|
20230705,111900,990208565,3930,3930,3930,3930,21
|
|
20230705,111800,990126035,3910,3940,3945,3910,7617
|
|
20230705,111700,960209115,3945,3945,3945,3940,476
|
|
20230705,111600,958333615,3950,3950,3950,3950,0
|
|
20230705,111500,958333615,3950,3950,3950,3950,0
|
|
20230705,111400,958333615,3950,3950,3950,3950,0
|
|
20230705,111300,958333615,3950,3925,3950,3925,920
|
|
20230705,111200,954722540,3950,3950,3950,3950,0
|
|
20230705,111100,954722540,3950,3925,3950,3925,16
|
|
20230705,111000,954659590,3925,3925,3925,3925,1
|
|
20230705,110900,954655665,3950,3945,3955,3925,1009
|
|
20230705,110800,950695120,3925,3930,3930,3925,2732
|
|
20230705,110700,939966675,3955,3955,3955,3955,0
|
|
20230705,110600,939966675,3955,3955,3955,3955,0
|
|
20230705,110500,939966675,3955,3955,3955,3955,0
|
|
20230705,110400,939966675,3955,3945,3955,3945,3
|
|
20230705,110300,939954820,3930,3950,3950,3930,10000
|
|
20230705,110200,900603690,3950,3950,3950,3950,0
|
|
20230705,110100,900603690,3950,3950,3950,3950,325
|
|
20230705,110000,899319940,3950,3950,3950,3950,0
|
|
20230705,105900,899319940,3950,3950,3950,3950,134
|
|
20230705,105800,898790640,3950,3970,3975,3950,3288
|
|
20230705,105700,885770805,3960,3960,3960,3960,385
|
|
20230705,105600,884246205,3960,3960,3960,3960,456
|
|
20230705,105500,882440445,3960,3960,3960,3960,152
|
|
20230705,105400,881838525,3960,3960,3960,3960,1
|
|
20230705,105300,881834565,3960,3960,3960,3960,4
|
|
20230705,105200,881818725,3950,3960,3960,3950,61
|
|
20230705,105100,881577765,3960,3960,3960,3960,0
|
|
20230705,105000,881577765,3960,3950,3960,3950,303
|
|
20230705,104900,880380885,3945,3950,3950,3945,455
|
|
20230705,104800,878584340,3950,3950,3950,3950,654
|
|
20230705,104700,876001040,3960,3965,3965,3950,843
|
|
20230705,104600,872664530,3965,3965,3965,3965,1066
|
|
20230705,104500,868437840,3965,3975,3980,3965,842
|
|
20230705,104400,865091065,3980,3975,3980,3975,3
|
|
20230705,104300,865079130,3965,3965,3965,3965,30
|
|
20230705,104200,864960180,3980,3980,3980,3980,0
|
|
20230705,104100,864960180,3980,3980,3980,3980,0
|
|
20230705,104000,864960180,3980,3980,3980,3980,0
|
|
20230705,103900,864960180,3980,3975,3980,3975,2
|
|
20230705,103800,864952225,3965,3980,3980,3965,13
|
|
20230705,103700,864900650,3965,3975,3980,3965,27
|
|
20230705,103600,864793260,3980,3980,3980,3980,0
|
|
20230705,103500,864793260,3980,3980,3980,3980,0
|
|
20230705,103400,864793260,3980,3980,3980,3980,0
|
|
20230705,103300,864793260,3980,3965,3980,3965,253
|
|
20230705,103200,863790080,3980,3965,3980,3965,11
|
|
20230705,103100,863746440,3980,3980,3980,3980,80
|
|
20230705,103000,863428040,3985,3985,3985,3985,0
|
|
20230705,102900,863428040,3985,3985,3985,3985,0
|
|
20230705,102800,863428040,3985,3985,3985,3985,0
|
|
20230705,102700,863428040,3985,3985,3985,3985,30
|
|
20230705,102600,863308490,3985,3985,3985,3985,50
|
|
20230705,102500,863109240,3985,3965,3985,3965,803
|
|
20230705,102400,859925285,3985,3965,3985,3965,64
|
|
20230705,102300,859670445,3965,3985,3985,3965,3140
|
|
20230705,102200,847207510,3990,4000,4000,3990,144
|
|
20230705,102100,846631950,4000,4000,4000,4000,200
|
|
20230705,102000,845831950,4000,4000,4000,4000,0
|
|
20230705,101900,845831950,4000,3990,4000,3990,198
|
|
20230705,101800,845041490,3975,3985,3985,3975,4431
|
|
20230705,101700,827417635,3990,3990,3990,3990,0
|
|
20230705,101600,827417635,3990,3990,3990,3985,115
|
|
20230705,101500,826959285,3990,3990,3990,3985,31
|
|
20230705,101400,826835695,3990,3990,4000,3985,275
|
|
20230705,101300,825739600,3985,3990,3990,3985,3042
|
|
20230705,101200,813609265,4000,4000,4000,4000,1588
|
|
20230705,101100,807257265,4000,3995,4000,3995,478
|
|
20230705,101000,805345360,3995,3990,3995,3990,1219
|
|
20230705,100900,800475550,3995,3990,3995,3985,533
|
|
20230705,100800,798348965,3990,3985,3990,3985,6
|
|
20230705,100700,798325040,3990,3990,3990,3990,369
|
|
20230705,100600,796852730,3995,3995,3995,3995,0
|
|
20230705,100500,796852730,3995,3995,3995,3995,19
|
|
20230705,100400,796776825,3995,3995,3995,3985,2331
|
|
20230705,100300,787465120,3995,3985,3995,3985,253
|
|
20230705,100200,786456875,3995,3995,3995,3995,683
|
|
20230705,100100,783728290,3995,3975,3995,3975,6088
|
|
20230705,100000,759439065,3955,3970,3975,3955,241
|
|
20230705,095900,758482020,3970,3965,3970,3965,1494
|
|
20230705,095800,752555795,3965,3950,3965,3950,124
|
|
20230705,095700,752065920,3950,3955,3960,3950,788
|
|
20230705,095600,748946795,3955,3955,3955,3955,639
|
|
20230705,095500,746419550,3960,3960,3960,3960,1806
|
|
20230705,095400,739267790,3960,3960,3960,3960,20
|
|
20230705,095300,739188590,3960,3950,3960,3950,105
|
|
20230705,095200,738773310,3925,3950,3960,3925,14111
|
|
20230705,095100,683185060,3930,3935,3955,3930,7386
|
|
20230705,095000,654091545,3920,3955,3955,3920,30004
|
|
20230705,094900,536363205,3965,3960,3965,3935,2585
|
|
20230705,094800,526119700,3960,3950,3960,3925,5206
|
|
20230705,094700,505613405,3925,3955,3970,3925,10434
|
|
20230705,094600,464447360,3950,3970,3970,3950,905
|
|
20230705,094500,460866765,3970,3990,3990,3970,5650
|
|
20230705,094400,438383690,3990,3990,3990,3990,301
|
|
20230705,094300,437182700,3995,3995,3995,3995,0
|
|
20230705,094200,437182700,3995,3995,4000,3995,3190
|
|
20230705,094100,424438545,4000,4000,4005,4000,4391
|
|
20230705,094000,406874540,4005,3995,4005,3995,1676
|
|
20230705,093900,400166020,4000,3990,4000,3990,24
|
|
20230705,093800,400070220,4000,3990,4000,3990,528
|
|
20230705,093700,397963440,4005,4005,4005,3990,502
|
|
20230705,093600,395960430,4005,4000,4010,3990,5267
|
|
20230705,093500,374925265,4010,4005,4010,4000,139
|
|
20230705,093400,374368640,3995,4010,4010,3995,485
|
|
20230705,093300,372428635,4000,4010,4010,4000,563
|
|
20230705,093200,370176515,4005,4005,4005,4005,8
|
|
20230705,093100,370144475,4000,4010,4010,4000,1059
|
|
20230705,093000,365908180,4010,4010,4010,4000,1004
|
|
20230705,092900,361892140,4005,3995,4005,3995,1964
|
|
20230705,092800,354031155,4000,4000,4000,4000,100
|
|
20230705,092700,353631155,4000,3990,4000,3990,21
|
|
20230705,092600,353547355,4000,3995,4000,3995,101
|
|
20230705,092500,353143480,4000,3990,4000,3980,2510
|
|
20230705,092400,343144645,4015,4015,4015,4015,0
|
|
20230705,092300,343144645,4015,4000,4015,4000,500
|
|
20230705,092200,341138510,3990,4000,4000,3990,606
|
|
20230705,092100,338719695,4010,3995,4010,3985,1561
|
|
20230705,092000,332485115,4000,4005,4010,4000,1558
|
|
20230705,091900,326252320,4015,4010,4015,4005,150
|
|
20230705,091800,325650670,4015,4010,4015,4005,824
|
|
20230705,091700,322346430,4010,4010,4010,4010,11
|
|
20230705,091600,322302320,4010,4000,4010,4000,708
|
|
20230705,091500,319470215,4000,4000,4000,3995,1015
|
|
20230705,091400,315410340,4000,4015,4020,3995,6939
|
|
20230705,091300,287575835,4015,4020,4020,4000,3125
|
|
20230705,091200,275063205,4020,3990,4020,3985,9889
|
|
20230705,091100,235427665,3990,4000,4000,3985,1020
|
|
20230705,091000,231357890,3975,3980,4000,3975,3350
|
|
20230705,090900,217991865,3980,3985,3985,3980,410
|
|
20230705,090800,216360040,3980,3985,3985,3980,1160
|
|
20230705,090700,211737445,3990,3990,3990,3985,1510
|
|
20230705,090600,205718575,4000,4010,4015,3985,3580
|
|
20230705,090500,191369925,4005,3990,4005,3960,15929
|
|
20230705,090400,127882410,3990,3970,3990,3970,16821
|
|
20230705,090300,61053720,3970,3945,3975,3945,2428
|
|
20230705,090200,51429560,3945,3960,3960,3940,10861
|
|
20230705,090100,8528820,3955,3955,3955,3955,300
|
|
20230705,090000,7342320,3955,3980,3980,3955,1846
|