600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,185700,9245187600,9830,9830,9830,9830,6233
|
|
20230607,185600,9245187600,9830,9830,9830,9830,0
|
|
20230607,185500,9245187600,9830,9830,9830,9830,0
|
|
20230607,185400,9245187600,9830,9830,9830,9830,0
|
|
20230607,185300,9245187600,9830,9830,9830,9830,0
|
|
20230607,185200,9245187600,9830,9830,9830,9830,0
|
|
20230607,185100,9245187600,9830,9830,9830,9830,0
|
|
20230607,185000,9245187600,9830,9830,9830,9830,0
|
|
20230607,184900,9245187600,9830,9830,9830,9830,0
|
|
20230607,184800,9245187600,9830,9830,9830,9830,0
|
|
20230607,184700,9245187600,9830,9830,9830,9830,0
|
|
20230607,184600,9245187600,9830,9830,9830,9830,0
|
|
20230607,184500,9245187600,9830,9830,9830,9830,0
|
|
20230607,184400,9245187600,9830,9830,9830,9830,0
|
|
20230607,184300,9245187600,9830,9830,9830,9830,0
|
|
20230607,184200,9245187600,9830,9830,9830,9830,0
|
|
20230607,184100,9245187600,9830,9830,9830,9830,0
|
|
20230607,184000,9245187600,9830,9830,9830,9830,0
|
|
20230607,183900,9245187600,9830,9830,9830,9830,0
|
|
20230607,183800,9245187600,9830,9830,9830,9830,0
|
|
20230607,183700,9245187600,9830,9830,9830,9830,0
|
|
20230607,183600,9245187600,9830,9830,9830,9830,0
|
|
20230607,183500,9245187600,9830,9830,9830,9830,0
|
|
20230607,183400,9245187600,9830,9830,9830,9830,0
|
|
20230607,183300,9245187600,9830,9830,9830,9830,0
|
|
20230607,183200,9245187600,9830,9830,9830,9830,0
|
|
20230607,183100,9245187600,9830,9830,9830,9830,0
|
|
20230607,183000,9245187600,9830,9830,9830,9830,0
|
|
20230607,182900,9245187600,9830,9830,9830,9830,0
|
|
20230607,182800,9245187600,9830,9830,9830,9830,0
|
|
20230607,182700,9245187600,9830,9830,9830,9830,6233
|
|
20230607,182600,9245187600,9830,9830,9830,9830,0
|
|
20230607,182500,9245187600,9830,9830,9830,9830,0
|
|
20230607,182400,9245187600,9830,9830,9830,9830,0
|
|
20230607,182300,9245187600,9830,9830,9830,9830,0
|
|
20230607,182200,9245187600,9830,9830,9830,9830,0
|
|
20230607,182100,9245187600,9830,9830,9830,9830,0
|
|
20230607,182000,9245187600,9830,9830,9830,9830,0
|
|
20230607,181900,9245187600,9830,9830,9830,9830,0
|
|
20230607,181800,9245187600,9830,9830,9830,9830,0
|
|
20230607,181700,9245187600,9830,9830,9830,9830,0
|
|
20230607,181600,9245187600,9830,9830,9830,9830,0
|
|
20230607,181500,9245187600,9830,9830,9830,9830,0
|
|
20230607,181400,9245187600,9830,9830,9830,9830,0
|
|
20230607,181300,9245187600,9830,9830,9830,9830,0
|
|
20230607,181200,9245187600,9830,9830,9830,9830,0
|
|
20230607,181100,9245187600,9830,9830,9830,9830,0
|
|
20230607,181000,9245187600,9830,9830,9830,9830,0
|
|
20230607,180900,9245187600,9830,9830,9830,9830,0
|
|
20230607,180800,9245187600,9830,9830,9830,9830,0
|
|
20230607,180700,9245187600,9830,9830,9830,9830,0
|
|
20230607,180600,9245187600,9830,9830,9830,9830,0
|
|
20230607,180500,9245187600,9830,9830,9830,9830,0
|
|
20230607,180400,9245187600,9830,9830,9830,9830,0
|
|
20230607,180300,9245187600,9830,9830,9830,9830,0
|
|
20230607,180200,9245187600,9830,9830,9830,9830,0
|
|
20230607,180100,9245187600,9830,9830,9830,9830,0
|
|
20230607,180000,9245187600,9830,9830,9830,9830,0
|
|
20230607,175900,9245187600,9830,9830,9830,9830,0
|
|
20230607,175800,9245187600,9830,9830,9830,9830,0
|
|
20230607,175700,9245187600,9830,9830,9830,9830,6233
|
|
20230607,175600,9245187600,9830,9830,9830,9830,0
|
|
20230607,175500,9245187600,9830,9830,9830,9830,0
|
|
20230607,175400,9245187600,9830,9830,9830,9830,0
|
|
20230607,175300,9245187600,9830,9830,9830,9830,0
|
|
20230607,175200,9245187600,9830,9830,9830,9830,0
|
|
20230607,175100,9245187600,9830,9830,9830,9830,0
|
|
20230607,175000,9245187600,9830,9830,9830,9830,0
|
|
20230607,174900,9245187600,9830,9830,9830,9830,0
|
|
20230607,174800,9245187600,9830,9830,9830,9830,0
|
|
20230607,174700,9245187600,9830,9830,9830,9830,0
|
|
20230607,174600,9245187600,9830,9830,9830,9830,0
|
|
20230607,174500,9245187600,9830,9830,9830,9830,0
|
|
20230607,174400,9245187600,9830,9830,9830,9830,0
|
|
20230607,174300,9245187600,9830,9830,9830,9830,0
|
|
20230607,174200,9245187600,9830,9830,9830,9830,0
|
|
20230607,174100,9245187600,9830,9830,9830,9830,0
|
|
20230607,174000,9245187600,9830,9830,9830,9830,0
|
|
20230607,173900,9245187600,9830,9830,9830,9830,0
|
|
20230607,173800,9245187600,9830,9830,9830,9830,0
|
|
20230607,173700,9245187600,9830,9830,9830,9830,0
|
|
20230607,173600,9245187600,9830,9830,9830,9830,0
|
|
20230607,173500,9245187600,9830,9830,9830,9830,0
|
|
20230607,173400,9245187600,9830,9830,9830,9830,0
|
|
20230607,173300,9245187600,9830,9830,9830,9830,0
|
|
20230607,173200,9245187600,9830,9830,9830,9830,0
|
|
20230607,173100,9245187600,9830,9830,9830,9830,0
|
|
20230607,173000,9245187600,9830,9830,9830,9830,0
|
|
20230607,172900,9245187600,9830,9830,9830,9830,0
|
|
20230607,172800,9245187600,9830,9830,9830,9830,0
|
|
20230607,172700,9245187600,9830,9830,9830,9830,6233
|
|
20230607,172600,9245187600,9830,9830,9830,9830,0
|
|
20230607,172500,9245187600,9830,9830,9830,9830,0
|
|
20230607,172400,9245187600,9830,9830,9830,9830,0
|
|
20230607,172300,9245187600,9830,9830,9830,9830,0
|
|
20230607,172200,9245187600,9830,9830,9830,9830,0
|
|
20230607,172100,9245187600,9830,9830,9830,9830,0
|
|
20230607,172000,9245187600,9830,9830,9830,9830,0
|
|
20230607,171900,9245187600,9830,9830,9830,9830,0
|
|
20230607,171800,9245187600,9830,9830,9830,9830,0
|
|
20230607,171700,9245187600,9830,9830,9830,9830,0
|
|
20230607,171600,9245187600,9830,9830,9830,9830,0
|
|
20230607,171500,9245187600,9830,9830,9830,9830,0
|
|
20230607,171400,9245187600,9830,9830,9830,9830,0
|
|
20230607,171300,9245187600,9830,9830,9830,9830,0
|
|
20230607,171200,9245187600,9830,9830,9830,9830,0
|
|
20230607,171100,9245187600,9830,9830,9830,9830,0
|
|
20230607,171000,9245187600,9830,9830,9830,9830,0
|
|
20230607,170900,9245187600,9830,9830,9830,9830,0
|
|
20230607,170800,9245187600,9830,9830,9830,9830,0
|
|
20230607,170700,9245187600,9830,9830,9830,9830,0
|
|
20230607,170600,9245187600,9830,9830,9830,9830,0
|
|
20230607,170500,9245187600,9830,9830,9830,9830,0
|
|
20230607,170400,9245187600,9830,9830,9830,9830,0
|
|
20230607,170300,9245187600,9830,9830,9830,9830,0
|
|
20230607,170200,9245187600,9830,9830,9830,9830,0
|
|
20230607,170100,9245187600,9830,9830,9830,9830,0
|
|
20230607,170000,9245187600,9830,9830,9830,9830,0
|
|
20230607,165900,9245187600,9830,9830,9830,9830,0
|
|
20230607,165800,9245187600,9830,9830,9830,9830,0
|
|
20230607,165700,9245187600,9830,9830,9830,9830,6233
|
|
20230607,165600,9245187600,9830,9830,9830,9830,0
|
|
20230607,165500,9245187600,9830,9830,9830,9830,0
|
|
20230607,165400,9245187600,9830,9830,9830,9830,0
|
|
20230607,165300,9245187600,9830,9830,9830,9830,0
|
|
20230607,165200,9245187600,9830,9830,9830,9830,0
|
|
20230607,165100,9245187600,9830,9830,9830,9830,0
|
|
20230607,165000,9245187600,9830,9830,9830,9830,0
|
|
20230607,164900,9245187600,9830,9830,9830,9830,0
|
|
20230607,164800,9245187600,9830,9830,9830,9830,0
|
|
20230607,164700,9245187600,9830,9830,9830,9830,0
|
|
20230607,164600,9245187600,9830,9830,9830,9830,0
|
|
20230607,164500,9245187600,9830,9830,9830,9830,0
|
|
20230607,164400,9245187600,9830,9830,9830,9830,0
|
|
20230607,164300,9245187600,9830,9830,9830,9830,0
|
|
20230607,164200,9245187600,9830,9830,9830,9830,0
|
|
20230607,164100,9245187600,9830,9830,9830,9830,0
|
|
20230607,164000,9245187600,9830,9830,9830,9830,0
|
|
20230607,163900,9245187600,9830,9830,9830,9830,0
|
|
20230607,163800,9245187600,9830,9830,9830,9830,0
|
|
20230607,163700,9245187600,9830,9830,9830,9830,0
|
|
20230607,163600,9245187600,9830,9830,9830,9830,0
|
|
20230607,163500,9245187600,9830,9830,9830,9830,0
|
|
20230607,163400,9245187600,9830,9830,9830,9830,0
|
|
20230607,163300,9245187600,9830,9830,9830,9830,0
|
|
20230607,163200,9245187600,9830,9830,9830,9830,0
|
|
20230607,163100,9245187600,9830,9830,9830,9830,0
|
|
20230607,163000,9245187600,9830,9830,9830,9830,0
|
|
20230607,162900,9245187600,9830,9830,9830,9830,0
|
|
20230607,162800,9245187600,9830,9830,9830,9830,0
|
|
20230607,162700,9245187600,9830,9830,9830,9830,6233
|
|
20230607,162600,9245187600,9830,9830,9830,9830,0
|
|
20230607,162500,9245187600,9830,9830,9830,9830,0
|
|
20230607,162400,9245187600,9830,9830,9830,9830,0
|
|
20230607,162300,9245187600,9830,9830,9830,9830,0
|
|
20230607,162200,9245187600,9830,9830,9830,9830,0
|
|
20230607,162100,9245187600,9830,9830,9830,9830,0
|
|
20230607,162000,9245187600,9830,9830,9830,9830,0
|
|
20230607,161900,9245187600,9830,9830,9830,9830,0
|
|
20230607,161800,9245187600,9830,9830,9830,9830,0
|
|
20230607,161700,9245187600,9830,9830,9830,9830,0
|
|
20230607,161600,9245187600,9830,9830,9830,9830,0
|
|
20230607,161500,9245187600,9830,9830,9830,9830,0
|
|
20230607,161400,9245187600,9830,9830,9830,9830,0
|
|
20230607,161300,9245187600,9830,9830,9830,9830,0
|
|
20230607,161200,9245187600,9830,9830,9830,9830,0
|
|
20230607,161100,9245187600,9830,9830,9830,9830,0
|
|
20230607,161000,9245187600,9830,9830,9830,9830,0
|
|
20230607,160900,9245187600,9830,9830,9830,9830,0
|
|
20230607,160800,9245187600,9830,9830,9830,9830,0
|
|
20230607,160700,9245187600,9830,9830,9830,9830,0
|
|
20230607,160600,9245187600,9830,9830,9830,9830,0
|
|
20230607,160500,9245187600,9830,9830,9830,9830,0
|
|
20230607,160400,9245187600,9830,9830,9830,9830,0
|
|
20230607,160300,9245187600,9830,9830,9830,9830,0
|
|
20230607,160200,9245187600,9830,9830,9830,9830,0
|
|
20230607,160100,9245187600,9830,9830,9830,9830,0
|
|
20230607,160000,9245187600,9830,9830,9830,9830,0
|
|
20230607,155900,9245187600,9830,9830,9830,9830,0
|
|
20230607,155800,9245187600,9830,9830,9830,9830,0
|
|
20230607,155700,9245187600,9830,9830,9830,9830,6233
|
|
20230607,155600,9245187600,9830,9830,9830,9830,0
|
|
20230607,155500,9245187600,9830,9830,9830,9830,0
|
|
20230607,155400,9245187600,9830,9830,9830,9830,0
|
|
20230607,155300,9245187600,9830,9830,9830,9830,0
|
|
20230607,155200,9245187600,9830,9830,9830,9830,0
|
|
20230607,155100,9245187600,9830,9830,9830,9830,0
|
|
20230607,155000,9245187600,9830,9830,9830,9830,0
|
|
20230607,154900,9245187600,9830,9830,9830,9830,0
|
|
20230607,154800,9245187600,9830,9830,9830,9830,0
|
|
20230607,154700,9245187600,9830,9830,9830,9830,0
|
|
20230607,154600,9245187600,9830,9830,9830,9830,0
|
|
20230607,154500,9245187600,9830,9830,9830,9830,0
|
|
20230607,154400,9245187600,9830,9830,9830,9830,0
|
|
20230607,154300,9245187600,9830,9830,9830,9830,0
|
|
20230607,154200,9245187600,9830,9830,9830,9830,0
|
|
20230607,154100,9245187600,9830,9830,9830,9830,0
|
|
20230607,154000,9245187600,9830,9830,9830,9830,0
|
|
20230607,153900,9245187600,9830,9830,9830,9830,0
|
|
20230607,153800,9245187600,9830,9830,9830,9830,0
|
|
20230607,153700,9245187600,9830,9830,9830,9830,0
|
|
20230607,153600,9245187600,9830,9830,9830,9830,0
|
|
20230607,153500,9245187600,9830,9830,9830,9830,0
|
|
20230607,153400,9245187600,9830,9830,9830,9830,0
|
|
20230607,153300,9245187600,9830,9830,9830,9830,0
|
|
20230607,153200,9245187600,9830,9830,9830,9830,0
|
|
20230607,153100,9245187600,9830,9830,9830,9830,0
|
|
20230607,153000,9245187600,9830,9830,9830,9830,6233
|
|
20230607,152900,9183917210,9880,9880,9880,9880,0
|
|
20230607,152800,9183917210,9880,9880,9880,9880,0
|
|
20230607,152700,9183917210,9880,9880,9880,9880,0
|
|
20230607,152600,9183917210,9880,9880,9880,9880,0
|
|
20230607,152500,9183917210,9880,9880,9880,9880,0
|
|
20230607,152400,9183917210,9880,9880,9880,9880,0
|
|
20230607,152300,9183917210,9880,9880,9880,9880,0
|
|
20230607,152200,9183917210,9880,9880,9880,9880,0
|
|
20230607,152100,9183917210,9880,9880,9880,9880,0
|
|
20230607,152000,9183917210,9880,9880,9880,9880,0
|
|
20230607,151900,9183917210,9880,9870,9880,9830,2118
|
|
20230607,151800,9163052430,9830,9870,9870,9830,1034
|
|
20230607,151700,9152879700,9870,9890,9890,9850,2093
|
|
20230607,151600,9132212250,9900,9900,9900,9890,865
|
|
20230607,151500,9123654850,9900,9890,9910,9890,362
|
|
20230607,151400,9120070630,9920,9900,9930,9870,1492
|
|
20230607,151300,9105282500,9900,9890,9900,9870,485
|
|
20230607,151200,9100490090,9890,9880,9890,9880,394
|
|
20230607,151100,9096597260,9880,9860,9880,9860,3138
|
|
20230607,151000,9065645520,9860,9840,9860,9840,6785
|
|
20230607,150900,8998819170,9840,9840,9840,9830,258
|
|
20230607,150800,8996282700,9830,9830,9840,9830,1368
|
|
20230607,150700,8982833580,9840,9840,9840,9830,2608
|
|
20230607,150600,8957196620,9850,9850,9850,9830,2079
|
|
20230607,150500,8936757230,9850,9850,9850,9840,820
|
|
20230607,150400,8928686410,9850,9850,9850,9840,529
|
|
20230607,150300,8923477760,9850,9840,9850,9840,366
|
|
20230607,150200,8919874260,9850,9840,9850,9840,255
|
|
20230607,150100,8917364540,9850,9860,9860,9850,1375
|
|
20230607,150000,8903818150,9860,9870,9870,9850,341
|
|
20230607,145900,8900458590,9870,9850,9870,9850,146
|
|
20230607,145800,8899018850,9870,9850,9870,9820,234
|
|
20230607,145700,8896720520,9870,9850,9870,9850,1015
|
|
20230607,145600,8886719390,9850,9830,9850,9820,6152
|
|
20230607,145500,8826248300,9820,9810,9830,9810,4419
|
|
20230607,145400,8782854920,9820,9820,9830,9810,2145
|
|
20230607,145300,8761794130,9820,9820,9820,9810,1048
|
|
20230607,145200,8751506320,9820,9820,9820,9810,1364
|
|
20230607,145100,8738121590,9820,9820,9830,9810,2273
|
|
20230607,145000,8715807220,9830,9830,9830,9820,463
|
|
20230607,144900,8711259110,9820,9820,9820,9820,182
|
|
20230607,144800,8709471870,9820,9830,9830,9820,4100
|
|
20230607,144700,8669204620,9820,9840,9840,9820,3456
|
|
20230607,144600,8635265210,9830,9840,9850,9830,2015
|
|
20230607,144500,8615451610,9850,9850,9850,9850,100
|
|
20230607,144400,8614466610,9860,9850,9860,9840,151
|
|
20230607,144300,8612979650,9870,9860,9870,9850,448
|
|
20230607,144200,8608562490,9870,9870,9870,9850,182
|
|
20230607,144100,8606768920,9870,9860,9870,9850,155
|
|
20230607,144000,8605239520,9870,9860,9870,9820,10691
|
|
20230607,143900,8500062770,9870,9860,9870,9860,18
|
|
20230607,143800,8499885260,9870,9870,9870,9850,142
|
|
20230607,143700,8498485460,9850,9850,9870,9850,2061
|
|
20230607,143600,8478183350,9870,9870,9870,9870,12
|
|
20230607,143500,8478064910,9870,9860,9870,9850,750
|
|
20230607,143400,8470672250,9860,9870,9870,9860,2167
|
|
20230607,143300,8449305000,9880,9870,9880,9870,413
|
|
20230607,143200,8445228670,9880,9880,9880,9880,0
|
|
20230607,143100,8445228670,9880,9880,9880,9870,205
|
|
20230607,143000,8443205250,9880,9880,9880,9870,156
|
|
20230607,142900,8441665350,9880,9860,9880,9860,1369
|
|
20230607,142800,8428166970,9860,9860,9860,9850,272
|
|
20230607,142700,8425487030,9860,9880,9880,9850,3213
|
|
20230607,142600,8393806090,9870,9870,9880,9870,218
|
|
20230607,142500,8391654410,9880,9870,9880,9870,848
|
|
20230607,142400,8383280850,9880,9880,9880,9870,293
|
|
20230607,142300,8380387330,9880,9880,9880,9880,105
|
|
20230607,142200,8379349930,9870,9870,9880,9870,122
|
|
20230607,142100,8378145750,9880,9870,9880,9870,216
|
|
20230607,142000,8376013750,9880,9870,9880,9870,132
|
|
20230607,141900,8374709730,9880,9870,9880,9870,3
|
|
20230607,141800,8374680110,9880,9870,9880,9860,421
|
|
20230607,141700,8370529000,9880,9860,9880,9860,373
|
|
20230607,141600,8366851100,9880,9890,9890,9860,338
|
|
20230607,141500,8363513140,9890,9870,9890,9860,588
|
|
20230607,141400,8357714520,9890,9890,9890,9870,302
|
|
20230607,141300,8354732040,9860,9870,9890,9860,390
|
|
20230607,141200,8350883060,9870,9870,9870,9870,306
|
|
20230607,141100,8347862840,9860,9860,9860,9850,852
|
|
20230607,141000,8339464310,9870,9880,9880,9870,592
|
|
20230607,140900,8333616740,9890,9900,9900,9890,551
|
|
20230607,140800,8328166950,9900,9900,9910,9890,1099
|
|
20230607,140700,8317287950,9910,9900,9910,9900,1001
|
|
20230607,140600,8307378040,9910,9900,9910,9900,282
|
|
20230607,140500,8304583930,9910,9910,9910,9900,267
|
|
20230607,140400,8301939110,9910,9910,9910,9910,100
|
|
20230607,140300,8300948110,9910,9910,9910,9900,328
|
|
20230607,140200,8297698280,9910,9900,9910,9900,434
|
|
20230607,140100,8293401650,9910,9900,9910,9900,425
|
|
20230607,140000,8289194120,9910,9900,9910,9900,273
|
|
20230607,135900,8286491410,9900,9900,9910,9900,241
|
|
20230607,135800,8284105490,9910,9920,9920,9900,66
|
|
20230607,135700,8283451450,9920,9920,9920,9920,0
|
|
20230607,135600,8283451450,9920,9910,9920,9910,253
|
|
20230607,135500,8280944190,9920,9910,9920,9900,368
|
|
20230607,135400,8277297380,9910,9900,9910,9900,509
|
|
20230607,135300,8272258190,9910,9890,9910,9890,1479
|
|
20230607,135200,8257619080,9890,9880,9890,9880,1152
|
|
20230607,135100,8246235300,9880,9880,9890,9880,748
|
|
20230607,135000,8238843930,9880,9870,9880,9860,307
|
|
20230607,134900,8235816280,9880,9880,9880,9870,210
|
|
20230607,134800,8233741700,9860,9850,9860,9850,99
|
|
20230607,134700,8232766310,9860,9850,9860,9850,299
|
|
20230607,134600,8229820950,9850,9850,9850,9850,123
|
|
20230607,134500,8228609400,9850,9870,9870,9850,380
|
|
20230607,134400,8224862080,9860,9880,9880,9840,3018
|
|
20230607,134300,8195141860,9880,9880,9880,9860,205
|
|
20230607,134200,8193120460,9880,9880,9880,9860,128
|
|
20230607,134100,8191858320,9850,9850,9850,9850,1367
|
|
20230607,134000,8178393370,9850,9890,9890,9850,6385
|
|
20230607,133900,8115424580,9890,9890,9890,9890,452
|
|
20230607,133800,8110954300,9890,9880,9890,9860,2285
|
|
20230607,133700,8088403140,9880,9870,9880,9870,19
|
|
20230607,133600,8088215510,9870,9870,9870,9860,2220
|
|
20230607,133500,8066305760,9870,9870,9890,9870,2046
|
|
20230607,133400,8046111380,9890,9860,9890,9860,338
|
|
20230607,133300,8042775320,9860,9880,9900,9860,2097
|
|
20230607,133200,8022097900,9860,9890,9900,9860,2021
|
|
20230607,133100,8002132800,9880,9870,9880,9860,2558
|
|
20230607,133000,7976882110,9890,9890,9890,9870,14070
|
|
20230607,132900,7837904560,9890,9910,9910,9890,6854
|
|
20230607,132800,7770053520,9910,9920,9920,9910,6281
|
|
20230607,132700,7707801810,9920,9920,9920,9920,86
|
|
20230607,132600,7706948690,9930,9920,9930,9920,573
|
|
20230607,132500,7701264410,9930,9930,9930,9930,1559
|
|
20230607,132400,7685783540,9930,9930,9930,9920,262
|
|
20230607,132300,7683183080,9930,9930,9930,9930,0
|
|
20230607,132200,7683183080,9930,9930,9930,9930,530
|
|
20230607,132100,7677920180,9930,9920,9930,9910,999
|
|
20230607,132000,7668008820,9920,9920,9920,9920,350
|
|
20230607,131900,7664536820,9920,9930,9930,9920,169
|
|
20230607,131800,7662859570,9930,9910,9930,9910,4237
|
|
20230607,131700,7620860880,9910,9910,9920,9910,168
|
|
20230607,131600,7619195850,9920,9920,9920,9910,1125
|
|
20230607,131500,7608036150,9920,9930,9930,9910,7475
|
|
20230607,131400,7533870240,9930,9930,9930,9930,1560
|
|
20230607,131300,7518379440,9930,9940,9940,9930,2352
|
|
20230607,131200,7495023880,9930,9930,9930,9930,239
|
|
20230607,131100,7492650610,9930,9940,9940,9930,997
|
|
20230607,131000,7482745430,9940,9940,9940,9940,2041
|
|
20230607,130900,7462457890,9940,9950,9950,9940,702
|
|
20230607,130800,7455479990,9950,9940,9950,9940,80
|
|
20230607,130700,7454684490,9950,9960,9960,9950,87
|
|
20230607,130600,7453818760,9960,9950,9960,9950,713
|
|
20230607,130500,7446719580,9960,9950,9960,9950,360
|
|
20230607,130400,7443136570,9960,9950,9960,9940,656
|
|
20230607,130300,7436610350,9950,9950,9950,9940,843
|
|
20230607,130200,7428222850,9960,9960,9960,9960,2
|
|
20230607,130100,7428202930,9930,9950,9960,9930,296
|
|
20230607,130000,7425256720,9950,9940,9950,9940,599
|
|
20230607,125900,7419299650,9940,9940,9940,9940,1022
|
|
20230607,125800,7409140970,9940,9960,9960,9940,402
|
|
20230607,125700,7405142990,9960,9970,9970,9960,184
|
|
20230607,125600,7403309030,9970,9970,9970,9940,281
|
|
20230607,125500,7400509960,9970,9950,9970,9950,131
|
|
20230607,125400,7399206490,9970,9970,9970,9960,51
|
|
20230607,125300,7398698170,9970,9970,9970,9950,214
|
|
20230607,125200,7396564810,9970,9950,9980,9950,183
|
|
20230607,125100,7394741850,9970,9950,9970,9950,311
|
|
20230607,125000,7391641380,9950,9970,9970,9950,1125
|
|
20230607,124900,7380446550,9970,9970,9970,9950,199
|
|
20230607,124800,7378463620,9970,9990,9990,9950,2075
|
|
20230607,124700,7357770660,10000,9950,10000,9950,9933
|
|
20230607,124600,7258724380,9950,9950,9950,9950,969
|
|
20230607,124500,7249082830,9950,9930,9950,9930,1285
|
|
20230607,124400,7236320490,9950,9950,9950,9930,228
|
|
20230607,124300,7234054110,9950,9940,9950,9930,1966
|
|
20230607,124200,7214512150,9950,9950,9950,9940,964
|
|
20230607,124100,7204925130,9950,9950,9960,9940,1138
|
|
20230607,124000,7193605900,9960,9960,9960,9950,500
|
|
20230607,123900,7188629900,9960,9950,9960,9950,52
|
|
20230607,123800,7188112490,9960,9950,9960,9950,2834
|
|
20230607,123700,7159914180,9950,9940,9950,9940,486
|
|
20230607,123600,7155083300,9950,9940,9950,9940,19
|
|
20230607,123500,7154894430,9950,9940,9950,9930,423
|
|
20230607,123400,7150688610,9950,9950,9950,9930,1468
|
|
20230607,123300,7136104310,9950,9950,9950,9940,1218
|
|
20230607,123200,7123986260,9950,9950,9950,9950,334
|
|
20230607,123100,7120662960,9950,9950,9950,9940,945
|
|
20230607,123000,7111269530,9950,9940,9950,9940,1014
|
|
20230607,122900,7101189420,9940,9940,9940,9920,1165
|
|
20230607,122800,7089610270,9940,9940,9940,9940,502
|
|
20230607,122700,7084620390,9940,9930,9940,9920,1103
|
|
20230607,122600,7073667600,9930,9930,9930,9920,281
|
|
20230607,122500,7070877420,9930,9920,9930,9920,248
|
|
20230607,122400,7068416850,9920,9920,9930,9920,426
|
|
20230607,122300,7064188910,9930,9920,9930,9920,226
|
|
20230607,122200,7061945920,9940,9930,9940,9930,234
|
|
20230607,122100,7059619970,9940,9920,9940,9920,66
|
|
20230607,122000,7058965210,9940,9930,9940,9930,941
|
|
20230607,121900,7049621020,9940,9950,9950,9940,127
|
|
20230607,121800,7048358630,9950,9940,9950,9940,1037
|
|
20230607,121700,7038050810,9950,9950,9950,9950,27
|
|
20230607,121600,7037782160,9950,9950,9960,9950,324
|
|
20230607,121500,7034558240,9930,9930,9950,9930,219
|
|
20230607,121400,7032381350,9950,9960,9960,9940,223
|
|
20230607,121300,7030161780,9960,9960,9970,9950,482
|
|
20230607,121200,7025364430,9960,9940,9960,9930,455
|
|
20230607,121100,7020841550,9940,9930,9940,9930,2080
|
|
20230607,121000,7000184130,9930,9920,9930,9910,720
|
|
20230607,120900,6993037690,9920,9930,9930,9920,490
|
|
20230607,120800,6988175890,9930,9920,9930,9920,709
|
|
20230607,120700,6981142580,9920,9900,9920,9890,960
|
|
20230607,120600,6971638240,9900,9890,9900,9890,110
|
|
20230607,120500,6970550330,9900,9890,9900,9880,3173
|
|
20230607,120400,6939197430,9890,9900,9900,9890,213
|
|
20230607,120300,6937089340,9900,9880,9900,9880,1670
|
|
20230607,120200,6920589720,9880,9900,9910,9880,8343
|
|
20230607,120100,6838116060,9900,9910,9910,9900,2386
|
|
20230607,120000,6814491150,9900,9920,9920,9900,968
|
|
20230607,115900,6804898480,9920,9910,9920,9910,543
|
|
20230607,115800,6799517140,9910,9920,9930,9910,1582
|
|
20230607,115700,6783824880,9930,9920,9930,9920,65
|
|
20230607,115600,6783180070,9930,9930,9930,9930,13
|
|
20230607,115500,6783050980,9930,9940,9940,9910,131
|
|
20230607,115400,6781750660,9940,9950,9960,9900,12735
|
|
20230607,115300,6655396980,9950,9950,9950,9950,252
|
|
20230607,115200,6652889580,9940,9930,9940,9920,1303
|
|
20230607,115100,6639945510,9940,9930,9940,9930,783
|
|
20230607,115000,6632163210,9930,9920,9930,9920,816
|
|
20230607,114900,6624060890,9930,9940,9940,9930,900
|
|
20230607,114800,6615121890,9930,9930,9940,9930,1159
|
|
20230607,114700,6603605300,9940,9940,9940,9930,454
|
|
20230607,114600,6599092560,9930,9920,9940,9920,577
|
|
20230607,114500,6593363130,9930,9930,9930,9930,110
|
|
20230607,114400,6592270830,9930,9920,9930,9920,440
|
|
20230607,114300,6587902920,9940,9940,9940,9920,3722
|
|
20230607,114200,6550975590,9940,9930,9940,9930,574
|
|
20230607,114100,6545275660,9930,9930,9930,9930,2560
|
|
20230607,114000,6519854860,9940,9930,9940,9930,707
|
|
20230607,113900,6512833500,9920,9930,9930,9920,1447
|
|
20230607,113800,6498468490,9940,9930,9940,9910,7791
|
|
20230607,113700,6421175370,9930,9930,9940,9920,1302
|
|
20230607,113600,6408251970,9920,9920,9920,9920,407
|
|
20230607,113500,6404214530,9920,9920,9930,9920,5666
|
|
20230607,113400,6348006290,9920,9920,9930,9920,273
|
|
20230607,113300,6345296650,9930,9930,9940,9920,1212
|
|
20230607,113200,6333264360,9930,9940,9940,9930,1766
|
|
20230607,113100,6315718930,9940,9970,9980,9940,2063
|
|
20230607,113000,6295180170,9970,9980,9980,9950,3808
|
|
20230607,112900,6257234000,9980,9980,9980,9960,1957
|
|
20230607,112800,6237711640,9980,9960,9980,9950,2587
|
|
20230607,112700,6211943130,9960,9910,9980,9900,3323
|
|
20230607,112600,6178957270,9910,9980,9980,9870,25476
|
|
20230607,112500,5926190920,9970,9980,9980,9970,2823
|
|
20230607,112400,5898042290,9980,10010,10010,9980,4887
|
|
20230607,112300,5849206350,10010,9970,10010,9970,2500
|
|
20230607,112200,5824222340,9970,10010,10010,9970,3989
|
|
20230607,112100,5784373130,10020,10050,10050,10010,3328
|
|
20230607,112000,5750982990,10040,9980,10040,9980,11353
|
|
20230607,111900,5637463640,9980,9970,9990,9950,9670
|
|
20230607,111800,5541097060,9980,10050,10060,9980,18731
|
|
20230607,111700,5353588460,10050,10140,10140,10050,23126
|
|
20230607,111600,5120271920,10150,10190,10200,10120,20192
|
|
20230607,111500,4915305770,10190,10100,10220,10100,60173
|
|
20230607,111400,4303018460,10100,10040,10180,10040,65380
|
|
20230607,111300,3641255530,10050,10040,10070,10040,10522
|
|
20230607,111200,3535452270,10040,10070,10100,10040,23325
|
|
20230607,111100,3300564470,10070,10080,10100,10060,24593
|
|
20230607,111000,3052629790,10090,10050,10090,10050,21209
|
|
20230607,110900,2838936880,10060,10020,10080,10010,32458
|
|
20230607,110800,2512773520,10020,10040,10050,10000,31420
|
|
20230607,110700,2197458370,10030,9890,10050,9890,49448
|
|
20230607,110600,1703560250,9900,9850,9900,9840,10443
|
|
20230607,110500,1600438050,9870,9830,9870,9830,5812
|
|
20230607,110400,1543191290,9830,9810,9830,9810,5694
|
|
20230607,110300,1487272910,9810,9790,9810,9790,2357
|
|
20230607,110200,1464187860,9780,9770,9780,9760,1408
|
|
20230607,110100,1450435970,9780,9750,9780,9750,1771
|
|
20230607,110000,1433145170,9750,9750,9760,9740,262
|
|
20230607,105900,1430589870,9760,9750,9760,9750,421
|
|
20230607,105800,1426485040,9750,9750,9750,9740,482
|
|
20230607,105700,1421785590,9750,9750,9750,9740,65
|
|
20230607,105600,1421152460,9740,9740,9740,9740,204
|
|
20230607,105500,1419165500,9750,9740,9750,9740,71
|
|
20230607,105400,1418473950,9740,9740,9740,9740,294
|
|
20230607,105300,1415610390,9740,9730,9740,9730,129
|
|
20230607,105200,1414354520,9740,9760,9760,9740,673
|
|
20230607,105100,1407798060,9750,9760,9760,9750,165
|
|
20230607,105000,1406188310,9760,9760,9760,9760,3
|
|
20230607,104900,1406159030,9740,9750,9750,9740,2703
|
|
20230607,104800,1379831720,9740,9750,9750,9740,67
|
|
20230607,104700,1379179080,9760,9760,9760,9760,3
|
|
20230607,104600,1379149800,9740,9760,9760,9740,180
|
|
20230607,104500,1377393770,9760,9750,9760,9750,2093
|
|
20230607,104400,1356977490,9750,9750,9750,9740,302
|
|
20230607,104300,1354035990,9740,9750,9750,9740,32
|
|
20230607,104200,1353724000,9740,9740,9740,9740,70
|
|
20230607,104100,1353042200,9740,9730,9740,9730,904
|
|
20230607,104000,1344242280,9730,9740,9740,9730,315
|
|
20230607,103900,1341174300,9740,9730,9750,9730,675
|
|
20230607,103800,1334601490,9740,9740,9740,9740,130
|
|
20230607,103700,1333335290,9740,9730,9740,9730,209
|
|
20230607,103600,1331301630,9730,9730,9750,9730,434
|
|
20230607,103500,1327078390,9730,9730,9730,9730,2217
|
|
20230607,103400,1305506980,9730,9730,9730,9730,41
|
|
20230607,103300,1305108050,9730,9740,9740,9730,50
|
|
20230607,103200,1304621530,9730,9740,9740,9730,39
|
|
20230607,103100,1304242050,9750,9730,9750,9730,203
|
|
20230607,103000,1302266800,9730,9750,9750,9730,66
|
|
20230607,102900,1301624380,9750,9740,9750,9740,143
|
|
20230607,102800,1300231500,9740,9730,9740,9730,16
|
|
20230607,102700,1300075690,9740,9730,9740,9730,1075
|
|
20230607,102600,1289615920,9730,9730,9730,9720,1056
|
|
20230607,102500,1279342600,9730,9730,9730,9720,493
|
|
20230607,102400,1274546360,9720,9730,9730,9720,868
|
|
20230607,102300,1266107540,9730,9750,9750,9730,2448
|
|
20230607,102200,1242281660,9750,9740,9750,9730,1673
|
|
20230607,102100,1225991610,9750,9750,9750,9750,126
|
|
20230607,102000,1224763110,9750,9740,9750,9740,39
|
|
20230607,101900,1224382910,9760,9740,9760,9740,522
|
|
20230607,101800,1219298590,9760,9760,9760,9760,41
|
|
20230607,101700,1218898430,9770,9760,9770,9730,1999
|
|
20230607,101600,1199416990,9770,9760,9770,9750,1329
|
|
20230607,101500,1186449740,9760,9750,9760,9750,661
|
|
20230607,101400,1180001950,9750,9730,9750,9730,576
|
|
20230607,101300,1174390990,9740,9740,9740,9730,242
|
|
20230607,101200,1172036260,9740,9730,9740,9730,43
|
|
20230607,101100,1171617840,9740,9720,9740,9720,646
|
|
20230607,101000,1165331210,9730,9720,9730,9720,681
|
|
20230607,100900,1158711760,9730,9710,9730,9710,699
|
|
20230607,100800,1151919370,9720,9730,9730,9720,2012
|
|
20230607,100700,1132362310,9730,9720,9730,9710,1082
|
|
20230607,100600,1121854830,9710,9730,9730,9710,4549
|
|
20230607,100500,1077640700,9730,9720,9730,9710,4458
|
|
20230607,100400,1034308050,9730,9730,9730,9720,1113
|
|
20230607,100300,1023485260,9730,9730,9730,9720,4642
|
|
20230607,100200,978338030,9730,9740,9740,9730,1498
|
|
20230607,100100,963759580,9740,9740,9740,9730,627
|
|
20230607,100000,957655350,9740,9740,9740,9730,358
|
|
20230607,095900,954169980,9730,9740,9740,9730,140
|
|
20230607,095800,952807130,9730,9730,9730,9730,1302
|
|
20230607,095700,940138670,9730,9740,9740,9730,4663
|
|
20230607,095600,894767630,9740,9750,9750,9740,1639
|
|
20230607,095500,878803720,9750,9750,9750,9740,566
|
|
20230607,095400,873290180,9750,9750,9750,9740,159
|
|
20230607,095300,871741450,9750,9750,9750,9740,60
|
|
20230607,095200,871156470,9740,9750,9750,9740,3110
|
|
20230607,095100,840864380,9750,9760,9760,9750,1845
|
|
20230607,095000,822875590,9750,9760,9760,9750,455
|
|
20230607,094900,818438710,9760,9760,9770,9760,834
|
|
20230607,094800,810298860,9770,9760,9770,9750,1806
|
|
20230607,094700,792680020,9770,9760,9770,9760,55
|
|
20230607,094600,792143210,9760,9760,9760,9760,322
|
|
20230607,094500,789000490,9760,9760,9760,9750,883
|
|
20230607,094400,780387340,9750,9760,9760,9750,1616
|
|
20230607,094300,764621200,9760,9760,9760,9760,314
|
|
20230607,094200,761556560,9760,9770,9770,9760,485
|
|
20230607,094100,756820850,9770,9770,9770,9770,491
|
|
20230607,094000,752023780,9770,9760,9780,9760,145
|
|
20230607,093900,750608540,9760,9750,9780,9750,511
|
|
20230607,093800,745622080,9750,9770,9780,9750,3139
|
|
20230607,093700,714967610,9770,9770,9770,9770,16
|
|
20230607,093600,714811290,9770,9770,9770,9770,169
|
|
20230607,093500,713160160,9760,9760,9760,9760,1000
|
|
20230607,093400,703400160,9750,9760,9760,9750,1585
|
|
20230607,093300,687944690,9760,9770,9770,9760,1574
|
|
20230607,093200,672581450,9760,9760,9760,9750,2305
|
|
20230607,093100,650104650,9760,9760,9770,9760,1574
|
|
20230607,093000,634742060,9760,9760,9780,9760,748
|
|
20230607,092900,627437140,9770,9760,9770,9760,670
|
|
20230607,092800,620896840,9760,9760,9760,9750,686
|
|
20230607,092700,614204840,9760,9770,9770,9750,435
|
|
20230607,092600,609961540,9760,9770,9770,9760,1004
|
|
20230607,092500,600155250,9780,9790,9790,9770,688
|
|
20230607,092400,593431160,9790,9790,9790,9780,2214
|
|
20230607,092300,571758840,9790,9790,9800,9790,1321
|
|
20230607,092200,558817380,9790,9790,9800,9790,386
|
|
20230607,092100,555036590,9790,9780,9790,9750,2324
|
|
20230607,092000,532315530,9780,9790,9800,9780,216
|
|
20230607,091900,530202150,9790,9800,9810,9790,339
|
|
20230607,091800,526878780,9810,9770,9810,9740,1347
|
|
20230607,091700,513739910,9820,9830,9830,9740,1259
|
|
20230607,091600,501427740,9830,9810,9830,9750,708
|
|
20230607,091500,494508630,9810,9740,9820,9720,3104
|
|
20230607,091400,464271890,9720,9710,9770,9710,855
|
|
20230607,091300,455959040,9730,9730,9730,9710,9021
|
|
20230607,091200,368267270,9730,9740,9740,9730,747
|
|
20230607,091100,360995090,9740,9740,9740,9730,3955
|
|
20230607,091000,322507680,9740,9750,9750,9730,498
|
|
20230607,090900,317654910,9750,9780,9790,9750,1027
|
|
20230607,090800,307620520,9790,9790,9800,9770,380
|
|
20230607,090700,303902420,9790,9760,9790,9760,646
|
|
20230607,090600,297595180,9760,9730,9760,9710,3333
|
|
20230607,090500,265173530,9730,9760,9760,9720,3082
|
|
20230607,090400,235198940,9760,9760,9790,9730,6086
|
|
20230607,090300,175889590,9760,9740,9770,9740,2512
|
|
20230607,090200,151365910,9730,9750,9770,9730,5850
|
|
20230607,090100,94371300,9740,9790,9790,9740,4439
|
|
20230607,090000,51057190,9780,9790,9790,9780,5076
|