599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,185600,11408960940,15650,15650,15650,15650,6990
|
|
20230705,185500,11408960940,15650,15650,15650,15650,0
|
|
20230705,185400,11408960940,15650,15650,15650,15650,0
|
|
20230705,185300,11408960940,15650,15650,15650,15650,0
|
|
20230705,185200,11408960940,15650,15650,15650,15650,0
|
|
20230705,185100,11408960940,15650,15650,15650,15650,0
|
|
20230705,185000,11408960940,15650,15650,15650,15650,0
|
|
20230705,184900,11408960940,15650,15650,15650,15650,0
|
|
20230705,184800,11408960940,15650,15650,15650,15650,0
|
|
20230705,184700,11408960940,15650,15650,15650,15650,0
|
|
20230705,184600,11408960940,15650,15650,15650,15650,0
|
|
20230705,184500,11408960940,15650,15650,15650,15650,0
|
|
20230705,184400,11408960940,15650,15650,15650,15650,0
|
|
20230705,184300,11408960940,15650,15650,15650,15650,0
|
|
20230705,184200,11408960940,15650,15650,15650,15650,0
|
|
20230705,184100,11408960940,15650,15650,15650,15650,0
|
|
20230705,184000,11408960940,15650,15650,15650,15650,0
|
|
20230705,183900,11408960940,15650,15650,15650,15650,0
|
|
20230705,183800,11408960940,15650,15650,15650,15650,0
|
|
20230705,183700,11408960940,15650,15650,15650,15650,0
|
|
20230705,183600,11408960940,15650,15650,15650,15650,0
|
|
20230705,183500,11408960940,15650,15650,15650,15650,0
|
|
20230705,183400,11408960940,15650,15650,15650,15650,0
|
|
20230705,183300,11408960940,15650,15650,15650,15650,0
|
|
20230705,183200,11408960940,15650,15650,15650,15650,0
|
|
20230705,183100,11408960940,15650,15650,15650,15650,0
|
|
20230705,183000,11408960940,15650,15650,15650,15650,0
|
|
20230705,182900,11408960940,15650,15650,15650,15650,0
|
|
20230705,182800,11408960940,15650,15650,15650,15650,0
|
|
20230705,182700,11408960940,15650,15650,15650,15650,0
|
|
20230705,182600,11408960940,15650,15650,15650,15650,6990
|
|
20230705,182500,11408960940,15650,15650,15650,15650,0
|
|
20230705,182400,11408960940,15650,15650,15650,15650,0
|
|
20230705,182300,11408960940,15650,15650,15650,15650,0
|
|
20230705,182200,11408960940,15650,15650,15650,15650,0
|
|
20230705,182100,11408960940,15650,15650,15650,15650,0
|
|
20230705,182000,11408960940,15650,15650,15650,15650,0
|
|
20230705,181900,11408960940,15650,15650,15650,15650,0
|
|
20230705,181800,11408960940,15650,15650,15650,15650,0
|
|
20230705,181700,11408960940,15650,15650,15650,15650,0
|
|
20230705,181600,11408960940,15650,15650,15650,15650,0
|
|
20230705,181500,11408960940,15650,15650,15650,15650,0
|
|
20230705,181400,11408960940,15650,15650,15650,15650,0
|
|
20230705,181300,11408960940,15650,15650,15650,15650,0
|
|
20230705,181200,11408960940,15650,15650,15650,15650,0
|
|
20230705,181100,11408960940,15650,15650,15650,15650,0
|
|
20230705,181000,11408960940,15650,15650,15650,15650,0
|
|
20230705,180900,11408960940,15650,15650,15650,15650,0
|
|
20230705,180800,11408960940,15650,15650,15650,15650,0
|
|
20230705,180700,11408960940,15650,15650,15650,15650,0
|
|
20230705,180600,11408960940,15650,15650,15650,15650,0
|
|
20230705,180500,11408960940,15650,15650,15650,15650,0
|
|
20230705,180400,11408960940,15650,15650,15650,15650,0
|
|
20230705,180300,11408960940,15650,15650,15650,15650,0
|
|
20230705,180200,11408960940,15650,15650,15650,15650,0
|
|
20230705,180100,11408960940,15650,15650,15650,15650,0
|
|
20230705,180000,11408960940,15650,15650,15650,15650,0
|
|
20230705,175900,11408960940,15650,15650,15650,15650,0
|
|
20230705,175800,11408960940,15650,15650,15650,15650,0
|
|
20230705,175700,11408960940,15650,15650,15650,15650,0
|
|
20230705,175600,11408960940,15650,15650,15650,15650,6990
|
|
20230705,175500,11408960940,15650,15650,15650,15650,0
|
|
20230705,175400,11408960940,15650,15650,15650,15650,0
|
|
20230705,175300,11408960940,15650,15650,15650,15650,0
|
|
20230705,175200,11408960940,15650,15650,15650,15650,0
|
|
20230705,175100,11408960940,15650,15650,15650,15650,0
|
|
20230705,175000,11408960940,15650,15650,15650,15650,0
|
|
20230705,174900,11408960940,15650,15650,15650,15650,0
|
|
20230705,174800,11408960940,15650,15650,15650,15650,0
|
|
20230705,174700,11408960940,15650,15650,15650,15650,0
|
|
20230705,174600,11408960940,15650,15650,15650,15650,0
|
|
20230705,174500,11408960940,15650,15650,15650,15650,0
|
|
20230705,174400,11408960940,15650,15650,15650,15650,0
|
|
20230705,174300,11408960940,15650,15650,15650,15650,0
|
|
20230705,174200,11408960940,15650,15650,15650,15650,0
|
|
20230705,174100,11408960940,15650,15650,15650,15650,0
|
|
20230705,174000,11408960940,15650,15650,15650,15650,0
|
|
20230705,173900,11408960940,15650,15650,15650,15650,0
|
|
20230705,173800,11408960940,15650,15650,15650,15650,0
|
|
20230705,173700,11408960940,15650,15650,15650,15650,0
|
|
20230705,173600,11408960940,15650,15650,15650,15650,0
|
|
20230705,173500,11408960940,15650,15650,15650,15650,0
|
|
20230705,173400,11408960940,15650,15650,15650,15650,0
|
|
20230705,173300,11408960940,15650,15650,15650,15650,0
|
|
20230705,173200,11408960940,15650,15650,15650,15650,0
|
|
20230705,173100,11408960940,15650,15650,15650,15650,0
|
|
20230705,173000,11408960940,15650,15650,15650,15650,0
|
|
20230705,172900,11408960940,15650,15650,15650,15650,0
|
|
20230705,172800,11408960940,15650,15650,15650,15650,0
|
|
20230705,172700,11408960940,15650,15650,15650,15650,0
|
|
20230705,172600,11408960940,15650,15650,15650,15650,6990
|
|
20230705,172500,11408960940,15650,15650,15650,15650,0
|
|
20230705,172400,11408960940,15650,15650,15650,15650,0
|
|
20230705,172300,11408960940,15650,15650,15650,15650,0
|
|
20230705,172200,11408960940,15650,15650,15650,15650,0
|
|
20230705,172100,11408960940,15650,15650,15650,15650,0
|
|
20230705,172000,11408960940,15650,15650,15650,15650,0
|
|
20230705,171900,11408960940,15650,15650,15650,15650,0
|
|
20230705,171800,11408960940,15650,15650,15650,15650,0
|
|
20230705,171700,11408960940,15650,15650,15650,15650,0
|
|
20230705,171600,11408960940,15650,15650,15650,15650,0
|
|
20230705,171500,11408960940,15650,15650,15650,15650,0
|
|
20230705,171400,11408960940,15650,15650,15650,15650,0
|
|
20230705,171300,11408960940,15650,15650,15650,15650,0
|
|
20230705,171200,11408960940,15650,15650,15650,15650,0
|
|
20230705,171100,11408960940,15650,15650,15650,15650,0
|
|
20230705,171000,11408960940,15650,15650,15650,15650,0
|
|
20230705,170900,11408960940,15650,15650,15650,15650,0
|
|
20230705,170800,11408960940,15650,15650,15650,15650,0
|
|
20230705,170700,11408960940,15650,15650,15650,15650,0
|
|
20230705,170600,11408960940,15650,15650,15650,15650,0
|
|
20230705,170500,11408960940,15650,15650,15650,15650,0
|
|
20230705,170400,11408960940,15650,15650,15650,15650,0
|
|
20230705,170300,11408960940,15650,15650,15650,15650,0
|
|
20230705,170200,11408960940,15650,15650,15650,15650,0
|
|
20230705,170100,11408960940,15650,15650,15650,15650,0
|
|
20230705,170000,11408960940,15650,15650,15650,15650,0
|
|
20230705,165900,11408960940,15650,15650,15650,15650,0
|
|
20230705,165800,11408960940,15650,15650,15650,15650,0
|
|
20230705,165700,11408960940,15650,15650,15650,15650,0
|
|
20230705,165600,11408960940,15650,15650,15650,15650,6990
|
|
20230705,165500,11408960940,15650,15650,15650,15650,0
|
|
20230705,165400,11408960940,15650,15650,15650,15650,0
|
|
20230705,165300,11408960940,15650,15650,15650,15650,0
|
|
20230705,165200,11408960940,15650,15650,15650,15650,0
|
|
20230705,165100,11408960940,15650,15650,15650,15650,0
|
|
20230705,165000,11408960940,15650,15650,15650,15650,0
|
|
20230705,164900,11408960940,15650,15650,15650,15650,0
|
|
20230705,164800,11408960940,15650,15650,15650,15650,0
|
|
20230705,164700,11408960940,15650,15650,15650,15650,0
|
|
20230705,164600,11408960940,15650,15650,15650,15650,0
|
|
20230705,164500,11408960940,15650,15650,15650,15650,0
|
|
20230705,164400,11408960940,15650,15650,15650,15650,0
|
|
20230705,164300,11408960940,15650,15650,15650,15650,0
|
|
20230705,164200,11408960940,15650,15650,15650,15650,0
|
|
20230705,164100,11408960940,15650,15650,15650,15650,0
|
|
20230705,164000,11408960940,15650,15650,15650,15650,0
|
|
20230705,163900,11408960940,15650,15650,15650,15650,0
|
|
20230705,163800,11408960940,15650,15650,15650,15650,0
|
|
20230705,163700,11408960940,15650,15650,15650,15650,0
|
|
20230705,163600,11408960940,15650,15650,15650,15650,0
|
|
20230705,163500,11408960940,15650,15650,15650,15650,0
|
|
20230705,163400,11408960940,15650,15650,15650,15650,0
|
|
20230705,163300,11408960940,15650,15650,15650,15650,0
|
|
20230705,163200,11408960940,15650,15650,15650,15650,0
|
|
20230705,163100,11408960940,15650,15650,15650,15650,0
|
|
20230705,163000,11408960940,15650,15650,15650,15650,0
|
|
20230705,162900,11408960940,15650,15650,15650,15650,0
|
|
20230705,162800,11408960940,15650,15650,15650,15650,0
|
|
20230705,162700,11408960940,15650,15650,15650,15650,0
|
|
20230705,162600,11408960940,15650,15650,15650,15650,6990
|
|
20230705,162500,11408960940,15650,15650,15650,15650,0
|
|
20230705,162400,11408960940,15650,15650,15650,15650,0
|
|
20230705,162300,11408960940,15650,15650,15650,15650,0
|
|
20230705,162200,11408960940,15650,15650,15650,15650,0
|
|
20230705,162100,11408960940,15650,15650,15650,15650,0
|
|
20230705,162000,11408960940,15650,15650,15650,15650,0
|
|
20230705,161900,11408960940,15650,15650,15650,15650,0
|
|
20230705,161800,11408960940,15650,15650,15650,15650,0
|
|
20230705,161700,11408960940,15650,15650,15650,15650,0
|
|
20230705,161600,11408960940,15650,15650,15650,15650,0
|
|
20230705,161500,11408960940,15650,15650,15650,15650,0
|
|
20230705,161400,11408960940,15650,15650,15650,15650,0
|
|
20230705,161300,11408960940,15650,15650,15650,15650,0
|
|
20230705,161200,11408960940,15650,15650,15650,15650,0
|
|
20230705,161100,11408960940,15650,15650,15650,15650,0
|
|
20230705,161000,11408960940,15650,15650,15650,15650,0
|
|
20230705,160900,11408960940,15650,15650,15650,15650,0
|
|
20230705,160800,11408960940,15650,15650,15650,15650,0
|
|
20230705,160700,11408960940,15650,15650,15650,15650,0
|
|
20230705,160600,11408960940,15650,15650,15650,15650,0
|
|
20230705,160500,11408960940,15650,15650,15650,15650,0
|
|
20230705,160400,11408960940,15650,15650,15650,15650,0
|
|
20230705,160300,11408960940,15650,15650,15650,15650,0
|
|
20230705,160200,11408960940,15650,15650,15650,15650,0
|
|
20230705,160100,11408960940,15650,15650,15650,15650,0
|
|
20230705,160000,11408960940,15650,15650,15650,15650,0
|
|
20230705,155900,11408960940,15650,15650,15650,15650,0
|
|
20230705,155800,11408960940,15650,15650,15650,15650,0
|
|
20230705,155700,11408960940,15650,15650,15650,15650,0
|
|
20230705,155600,11408960940,15650,15650,15650,15650,6990
|
|
20230705,155500,11408960940,15650,15650,15650,15650,0
|
|
20230705,155400,11408960940,15650,15650,15650,15650,0
|
|
20230705,155300,11408960940,15650,15650,15650,15650,0
|
|
20230705,155200,11408960940,15650,15650,15650,15650,0
|
|
20230705,155100,11408960940,15650,15650,15650,15650,0
|
|
20230705,155000,11408960940,15650,15650,15650,15650,0
|
|
20230705,154900,11408960940,15650,15650,15650,15650,0
|
|
20230705,154800,11408960940,15650,15650,15650,15650,0
|
|
20230705,154700,11408960940,15650,15650,15650,15650,0
|
|
20230705,154600,11408960940,15650,15650,15650,15650,0
|
|
20230705,154500,11408960940,15650,15650,15650,15650,0
|
|
20230705,154400,11408960940,15650,15650,15650,15650,0
|
|
20230705,154300,11408960940,15650,15650,15650,15650,0
|
|
20230705,154200,11408960940,15650,15650,15650,15650,0
|
|
20230705,154100,11408960940,15650,15650,15650,15650,0
|
|
20230705,154000,11408960940,15650,15650,15650,15650,0
|
|
20230705,153900,11408960940,15650,15650,15650,15650,0
|
|
20230705,153800,11408960940,15650,15650,15650,15650,0
|
|
20230705,153700,11408960940,15650,15650,15650,15650,0
|
|
20230705,153600,11408960940,15650,15650,15650,15650,0
|
|
20230705,153500,11408960940,15650,15650,15650,15650,0
|
|
20230705,153400,11408960940,15650,15650,15650,15650,0
|
|
20230705,153300,11408960940,15650,15650,15650,15650,0
|
|
20230705,153200,11408960940,15650,15650,15650,15650,0
|
|
20230705,153100,11408960940,15650,15650,15650,15650,0
|
|
20230705,153000,11408960940,15650,15650,15650,15650,6990
|
|
20230705,152900,11299567440,15640,15640,15640,15640,0
|
|
20230705,152800,11299567440,15640,15640,15640,15640,0
|
|
20230705,152700,11299567440,15640,15640,15640,15640,0
|
|
20230705,152600,11299567440,15640,15640,15640,15640,0
|
|
20230705,152500,11299567440,15640,15640,15640,15640,0
|
|
20230705,152400,11299567440,15640,15640,15640,15640,0
|
|
20230705,152300,11299567440,15640,15640,15640,15640,0
|
|
20230705,152200,11299567440,15640,15640,15640,15640,0
|
|
20230705,152100,11299567440,15640,15640,15640,15640,0
|
|
20230705,152000,11299567440,15640,15640,15640,15640,0
|
|
20230705,151900,11299567440,15640,15650,15650,15640,795
|
|
20230705,151800,11287128240,15640,15650,15650,15640,964
|
|
20230705,151700,11272045670,15650,15650,15670,15640,1371
|
|
20230705,151600,11250586310,15640,15670,15670,15640,646
|
|
20230705,151500,11240469790,15670,15660,15670,15660,618
|
|
20230705,151400,11230787640,15660,15660,15660,15630,1069
|
|
20230705,151300,11214064470,15660,15700,15700,15660,511
|
|
20230705,151200,11206053270,15700,15660,15700,15650,2939
|
|
20230705,151100,11159923640,15660,15700,15700,15660,301
|
|
20230705,151000,11155204090,15700,15650,15700,15620,1700
|
|
20230705,150900,11128622060,15650,15640,15650,15640,220
|
|
20230705,150800,11125180250,15640,15620,15640,15600,894
|
|
20230705,150700,11111216980,15620,15620,15620,15600,3239
|
|
20230705,150600,11060660590,15620,15730,15730,15620,11380
|
|
20230705,150500,10882067160,15730,15740,15750,15730,1277
|
|
20230705,150400,10861972440,15750,15750,15760,15730,1840
|
|
20230705,150300,10833014720,15740,15760,15790,15740,2724
|
|
20230705,150200,10790110220,15770,15780,15790,15750,960
|
|
20230705,150100,10774963470,15760,15760,15770,15750,494
|
|
20230705,150000,10767176530,15760,15780,15790,15760,1739
|
|
20230705,145900,10739753430,15790,15790,15790,15780,1009
|
|
20230705,145800,10723822440,15790,15790,15790,15760,1004
|
|
20230705,145700,10707977790,15790,15790,15790,15780,1173
|
|
20230705,145600,10689458450,15790,15770,15790,15770,1992
|
|
20230705,145500,10658021280,15770,15770,15790,15760,991
|
|
20230705,145400,10642386520,15770,15780,15780,15750,2232
|
|
20230705,145300,10607189540,15780,15790,15790,15770,723
|
|
20230705,145200,10595777390,15790,15790,15790,15760,2377
|
|
20230705,145100,10558257010,15790,15790,15800,15770,1226
|
|
20230705,145000,10538899450,15800,15800,15800,15780,2056
|
|
20230705,144900,10506431100,15800,15780,15800,15780,1063
|
|
20230705,144800,10489648260,15780,15790,15790,15770,1458
|
|
20230705,144700,10466639040,15790,15800,15800,15770,1396
|
|
20230705,144600,10444601910,15800,15800,15820,15780,1210
|
|
20230705,144500,10425483760,15800,15810,15820,15800,1065
|
|
20230705,144400,10408650370,15810,15810,15810,15800,1187
|
|
20230705,144300,10389888810,15820,15830,15830,15780,1667
|
|
20230705,144200,10363536020,15830,15820,15830,15810,1358
|
|
20230705,144100,10342045010,15810,15830,15830,15810,1729
|
|
20230705,144000,10314692920,15830,15820,15830,15820,1028
|
|
20230705,143900,10298428220,15810,15820,15820,15810,1216
|
|
20230705,143800,10279194650,15810,15810,15820,15800,1335
|
|
20230705,143700,10258080050,15810,15810,15820,15800,1116
|
|
20230705,143600,10240432220,15810,15810,15820,15790,925
|
|
20230705,143500,10225809890,15790,15800,15810,15780,1315
|
|
20230705,143400,10205041990,15790,15780,15800,15780,2390
|
|
20230705,143300,10167300090,15780,15790,15800,15780,1970
|
|
20230705,143200,10136195900,15790,15790,15790,15770,808
|
|
20230705,143100,10123442380,15770,15790,15790,15760,906
|
|
20230705,143000,10109144280,15790,15770,15790,15770,1537
|
|
20230705,142900,10084885700,15770,15790,15800,15750,1671
|
|
20230705,142800,10058521360,15780,15780,15800,15780,1222
|
|
20230705,142700,10039220960,15780,15790,15800,15780,1013
|
|
20230705,142600,10023222840,15780,15780,15800,15780,1026
|
|
20230705,142500,10007025310,15780,15790,15800,15780,1085
|
|
20230705,142400,9989887630,15790,15800,15800,15770,1233
|
|
20230705,142300,9970419700,15800,15820,15830,15770,1624
|
|
20230705,142200,9944750380,15820,15820,15820,15810,1043
|
|
20230705,142100,9928252550,15820,15820,15820,15810,671
|
|
20230705,142000,9917637440,15820,15800,15820,15800,1145
|
|
20230705,141900,9899534780,15810,15820,15820,15800,687
|
|
20230705,141800,9888673880,15820,15800,15820,15790,1584
|
|
20230705,141700,9863634600,15800,15810,15820,15780,1406
|
|
20230705,141600,9841413410,15810,15800,15830,15780,2081
|
|
20230705,141500,9808521370,15800,15820,15820,15790,1964
|
|
20230705,141400,9777487350,15810,15820,15830,15810,3022
|
|
20230705,141300,9729679540,15820,15810,15820,15810,2157
|
|
20230705,141200,9695558150,15810,15820,15820,15800,1374
|
|
20230705,141100,9673835880,15820,15800,15820,15800,1340
|
|
20230705,141000,9652651140,15800,15790,15810,15790,1776
|
|
20230705,140900,9624594390,15790,15810,15810,15790,1212
|
|
20230705,140800,9605436390,15810,15780,15810,15780,2284
|
|
20230705,140700,9569358190,15780,15760,15780,15750,1102
|
|
20230705,140600,9551985530,15760,15780,15780,15740,1554
|
|
20230705,140500,9527493900,15780,15770,15790,15760,1206
|
|
20230705,140400,9508464820,15760,15800,15800,15760,1762
|
|
20230705,140300,9480661730,15800,15800,15800,15780,1559
|
|
20230705,140200,9456039330,15800,15800,15810,15780,1928
|
|
20230705,140100,9425591000,15800,15790,15800,15780,6005
|
|
20230705,140000,9330742800,15790,15780,15790,15780,2519
|
|
20230705,135900,9290968020,15780,15770,15790,15770,1148
|
|
20230705,135800,9272847050,15770,15780,15790,15770,1755
|
|
20230705,135700,9245147280,15780,15790,15800,15770,1188
|
|
20230705,135600,9226386380,15800,15780,15800,15780,4184
|
|
20230705,135500,9160322930,15780,15780,15800,15770,2337
|
|
20230705,135400,9123444110,15780,15780,15800,15770,2450
|
|
20230705,135300,9084765060,15780,15780,15790,15760,1374
|
|
20230705,135200,9063080460,15780,15780,15790,15770,2764
|
|
20230705,135100,9019464140,15780,15770,15780,15760,1179
|
|
20230705,135000,9000873100,15770,15770,15780,15760,1756
|
|
20230705,134900,8973190090,15770,15740,15780,15730,3027
|
|
20230705,134800,8925490750,15720,15720,15740,15720,1825
|
|
20230705,134700,8896791610,15720,15710,15720,15710,784
|
|
20230705,134600,8884472830,15710,15720,15720,15700,675
|
|
20230705,134500,8873864330,15720,15690,15720,15680,1901
|
|
20230705,134400,8844017890,15690,15680,15690,15680,491
|
|
20230705,134300,8836314600,15680,15700,15700,15680,1060
|
|
20230705,134200,8819676710,15700,15700,15700,15690,1398
|
|
20230705,134100,8797730620,15700,15710,15720,15700,1027
|
|
20230705,134000,8781596390,15710,15690,15710,15690,224
|
|
20230705,133900,8778079870,15690,15740,15740,15690,2801
|
|
20230705,133800,8734059970,15730,15730,15740,15730,582
|
|
20230705,133700,8724902220,15730,15740,15740,15720,637
|
|
20230705,133600,8714881410,15730,15710,15740,15710,487
|
|
20230705,133500,8707223530,15710,15700,15710,15700,2092
|
|
20230705,133400,8674375910,15700,15690,15700,15690,1015
|
|
20230705,133300,8658446800,15690,15700,15720,15690,570
|
|
20230705,133200,8649495690,15700,15670,15700,15670,927
|
|
20230705,133100,8634964940,15670,15670,15670,15660,1323
|
|
20230705,133000,8614233560,15670,15650,15680,15650,775
|
|
20230705,132900,8602092820,15650,15660,15660,15650,1145
|
|
20230705,132800,8584163000,15660,15660,15660,15640,1109
|
|
20230705,132700,8566801270,15660,15650,15660,15640,1839
|
|
20230705,132600,8538013350,15650,15650,15650,15640,677
|
|
20230705,132500,8527418500,15650,15650,15660,15640,386
|
|
20230705,132400,8521378420,15650,15660,15660,15620,3061
|
|
20230705,132300,8473500750,15650,15660,15670,15650,876
|
|
20230705,132200,8459780890,15660,15660,15670,15650,620
|
|
20230705,132100,8450070970,15660,15670,15670,15650,1004
|
|
20230705,132000,8434348660,15670,15680,15690,15670,918
|
|
20230705,131900,8419958160,15670,15720,15730,15670,1963
|
|
20230705,131800,8389149240,15720,15700,15720,15690,1694
|
|
20230705,131700,8362567650,15700,15740,15740,15700,1870
|
|
20230705,131600,8333191060,15750,15740,15750,15730,1295
|
|
20230705,131500,8312815820,15740,15750,15750,15740,569
|
|
20230705,131400,8303856930,15740,15760,15760,15730,765
|
|
20230705,131300,8291813840,15760,15760,15760,15750,632
|
|
20230705,131200,8281853760,15760,15750,15760,15740,758
|
|
20230705,131100,8269915090,15760,15740,15770,15730,604
|
|
20230705,131000,8260400500,15770,15740,15780,15730,1042
|
|
20230705,130900,8243984090,15740,15780,15780,15730,1829
|
|
20230705,130800,8215184540,15750,15750,15790,15730,2349
|
|
20230705,130700,8178199370,15740,15790,15800,15740,4335
|
|
20230705,130600,8109867550,15800,15800,15810,15790,468
|
|
20230705,130500,8102470810,15800,15820,15830,15800,847
|
|
20230705,130400,8089075980,15820,15830,15830,15800,1233
|
|
20230705,130300,8069565210,15840,15840,15840,15830,739
|
|
20230705,130200,8057861520,15830,15820,15840,15780,3926
|
|
20230705,130100,7995749480,15820,15840,15840,15820,777
|
|
20230705,130000,7983451090,15840,15830,15840,15820,825
|
|
20230705,125900,7970386180,15830,15840,15840,15830,988
|
|
20230705,125800,7954740480,15840,15830,15840,15830,1355
|
|
20230705,125700,7933285140,15830,15830,15830,15820,1373
|
|
20230705,125600,7911550690,15830,15820,15840,15820,1871
|
|
20230705,125500,7881935400,15820,15790,15820,15790,5200
|
|
20230705,125400,7799758610,15800,15800,15800,15770,406
|
|
20230705,125300,7793344150,15790,15780,15790,15770,3442
|
|
20230705,125200,7739020400,15780,15780,15790,15770,1274
|
|
20230705,125100,7718916010,15780,15790,15790,15770,1098
|
|
20230705,125000,7701587940,15790,15790,15800,15790,1896
|
|
20230705,124900,7671636750,15800,15800,15800,15790,829
|
|
20230705,124800,7658539590,15800,15840,15850,15790,4269
|
|
20230705,124700,7590965770,15840,15830,15840,15830,993
|
|
20230705,124600,7575239550,15830,15840,15840,15830,263
|
|
20230705,124500,7571073970,15840,15830,15840,15820,1040
|
|
20230705,124400,7554610360,15830,15790,15830,15790,2233
|
|
20230705,124300,7519323360,15790,15770,15790,15770,816
|
|
20230705,124200,7506447730,15770,15800,15800,15770,2131
|
|
20230705,124100,7472817230,15800,15800,15820,15740,7756
|
|
20230705,124000,7350435030,15810,15830,15840,15810,1476
|
|
20230705,123900,7327080380,15830,15840,15840,15820,886
|
|
20230705,123800,7313055720,15840,15830,15850,15810,1545
|
|
20230705,123700,7288587270,15810,15860,15860,15810,1808
|
|
20230705,123600,7259960300,15850,15850,15860,15850,3311
|
|
20230705,123500,7207466440,15850,15850,15860,15840,2951
|
|
20230705,123400,7160701800,15840,15820,15850,15820,6077
|
|
20230705,123300,7064448670,15820,15770,15830,15760,14383
|
|
20230705,123200,6837284130,15770,15760,15770,15750,3150
|
|
20230705,123100,6787623610,15770,15770,15770,15760,807
|
|
20230705,123000,6774901630,15770,15790,15790,15770,3658
|
|
20230705,122900,6717172410,15790,15780,15790,15770,1587
|
|
20230705,122800,6692128390,15780,15740,15780,15740,5011
|
|
20230705,122700,6613162920,15740,15750,15750,15740,159
|
|
20230705,122600,6610658820,15740,15750,15760,15740,2337
|
|
20230705,122500,6573855100,15750,15750,15760,15740,1633
|
|
20230705,122400,6548135600,15750,15760,15760,15740,5227
|
|
20230705,122300,6465795660,15760,15750,15760,15750,802
|
|
20230705,122200,6453157800,15750,15740,15760,15740,1668
|
|
20230705,122100,6426887400,15740,15740,15760,15730,6863
|
|
20230705,122000,6318821510,15740,15730,15760,15720,4724
|
|
20230705,121900,6244454530,15720,15690,15720,15690,11703
|
|
20230705,121800,6060643530,15690,15700,15700,15630,3586
|
|
20230705,121700,6004425340,15690,15660,15690,15650,7308
|
|
20230705,121600,5889863640,15660,15640,15660,15630,6497
|
|
20230705,121500,5788185280,15640,15620,15640,15620,3737
|
|
20230705,121400,5729799710,15620,15620,15620,15610,863
|
|
20230705,121300,5716325690,15620,15610,15630,15610,423
|
|
20230705,121200,5709717520,15630,15560,15640,15560,10070
|
|
20230705,121100,5552589200,15580,15590,15590,15560,895
|
|
20230705,121000,5538647490,15590,15590,15590,15570,2033
|
|
20230705,120900,5506977820,15580,15590,15590,15580,886
|
|
20230705,120800,5493172430,15580,15580,15590,15580,1302
|
|
20230705,120700,5472881180,15580,15570,15590,15570,1957
|
|
20230705,120600,5442380100,15580,15570,15590,15570,4260
|
|
20230705,120500,5376000260,15560,15520,15570,15520,15265
|
|
20230705,120400,5138752240,15520,15520,15520,15520,398
|
|
20230705,120300,5132575280,15520,15500,15520,15500,5220
|
|
20230705,120200,5051636570,15500,15500,15500,15490,567
|
|
20230705,120100,5042848080,15500,15500,15500,15490,587
|
|
20230705,120000,5033749640,15490,15490,15500,15480,535
|
|
20230705,115900,5025461570,15500,15490,15500,15480,143
|
|
20230705,115800,5023246200,15480,15490,15490,15480,562
|
|
20230705,115700,5014541610,15480,15490,15490,15480,179
|
|
20230705,115600,5011769730,15480,15490,15500,15480,583
|
|
20230705,115500,5002735730,15490,15490,15500,15480,723
|
|
20230705,115400,4991538120,15480,15480,15490,15480,297
|
|
20230705,115300,4986938970,15480,15490,15490,15480,556
|
|
20230705,115200,4978328090,15480,15470,15490,15460,1237
|
|
20230705,115100,4959175010,15470,15460,15480,15460,439
|
|
20230705,115000,4952383000,15460,15480,15480,15450,323
|
|
20230705,114900,4947389160,15480,15470,15480,15450,482
|
|
20230705,114800,4939933410,15460,15460,15470,15450,542
|
|
20230705,114700,4931552900,15460,15470,15480,15450,818
|
|
20230705,114600,4918900600,15480,15460,15480,15450,396
|
|
20230705,114500,4912776080,15470,15470,15480,15460,755
|
|
20230705,114400,4901096570,15480,15480,15490,15470,445
|
|
20230705,114300,4894205270,15480,15490,15490,15480,671
|
|
20230705,114200,4883814140,15490,15470,15490,15470,329
|
|
20230705,114100,4878718650,15470,15490,15490,15470,1496
|
|
20230705,114000,4855571470,15490,15490,15490,15470,340
|
|
20230705,113900,4850306970,15480,15480,15490,15480,1064
|
|
20230705,113800,4833834420,15480,15480,15490,15470,720
|
|
20230705,113700,4822688900,15490,15500,15500,15480,1383
|
|
20230705,113600,4801266040,15500,15500,15500,15490,258
|
|
20230705,113500,4797267300,15500,15500,15500,15490,500
|
|
20230705,113400,4789517920,15490,15490,15490,15480,755
|
|
20230705,113300,4777823650,15490,15480,15490,15470,500
|
|
20230705,113200,4770082570,15490,15490,15490,15470,583
|
|
20230705,113100,4761057640,15480,15480,15490,15460,777
|
|
20230705,113000,4749037400,15480,15480,15490,15470,1023
|
|
20230705,112900,4733205000,15490,15500,15500,15480,971
|
|
20230705,112800,4718172870,15500,15490,15500,15480,672
|
|
20230705,112700,4707763510,15490,15490,15500,15490,399
|
|
20230705,112600,4701580020,15490,15500,15500,15480,1063
|
|
20230705,112500,4685112700,15490,15480,15500,15480,392
|
|
20230705,112400,4679040660,15480,15480,15500,15480,335
|
|
20230705,112300,4673850370,15490,15480,15500,15480,422
|
|
20230705,112200,4667314730,15490,15490,15490,15480,446
|
|
20230705,112100,4660407480,15490,15490,15500,15480,507
|
|
20230705,112000,4652555890,15490,15500,15510,15480,711
|
|
20230705,111900,4641536460,15490,15490,15500,15480,303
|
|
20230705,111800,4636843060,15500,15480,15500,15470,1755
|
|
20230705,111700,4609662260,15480,15470,15480,15460,268
|
|
20230705,111600,4605516120,15480,15450,15480,15450,643
|
|
20230705,111500,4595570260,15450,15470,15470,15450,450
|
|
20230705,111400,4588613270,15460,15470,15470,15450,760
|
|
20230705,111300,4576860390,15460,15450,15470,15450,472
|
|
20230705,111200,4569563470,15440,15450,15450,15440,338
|
|
20230705,111100,4564341630,15460,15460,15470,15450,364
|
|
20230705,111000,4558713000,15460,15470,15480,15410,2202
|
|
20230705,110900,4524723100,15470,15480,15480,15470,562
|
|
20230705,110800,4516025560,15480,15490,15490,15470,359
|
|
20230705,110700,4510469720,15480,15480,15490,15470,371
|
|
20230705,110600,4504726810,15480,15470,15480,15470,320
|
|
20230705,110500,4499775340,15470,15470,15480,15460,335
|
|
20230705,110400,4494590830,15480,15470,15490,15470,450
|
|
20230705,110300,4487624940,15480,15480,15490,15480,825
|
|
20230705,110200,4474853880,15480,15500,15500,15480,476
|
|
20230705,110100,4467479650,15500,15500,15500,15490,274
|
|
20230705,110000,4463233910,15500,15500,15500,15490,386
|
|
20230705,105900,4457251720,15490,15490,15500,15480,584
|
|
20230705,105800,4448204100,15490,15490,15490,15480,328
|
|
20230705,105700,4443125240,15480,15470,15490,15460,881
|
|
20230705,105600,4429495040,15460,15460,15470,15440,374
|
|
20230705,105500,4423714690,15450,15450,15470,15440,720
|
|
20230705,105400,4412587040,15450,15500,15510,15450,1890
|
|
20230705,105300,4383347930,15500,15500,15510,15490,436
|
|
20230705,105200,4376586900,15500,15510,15510,15490,948
|
|
20230705,105100,4361890220,15510,15510,15520,15510,493
|
|
20230705,105000,4354241980,15510,15490,15520,15490,662
|
|
20230705,104900,4343981040,15500,15490,15510,15490,644
|
|
20230705,104800,4333995130,15500,15460,15500,15460,863
|
|
20230705,104700,4320633800,15460,15490,15500,15460,2289
|
|
20230705,104600,4285220190,15490,15480,15500,15480,374
|
|
20230705,104500,4279425830,15490,15490,15500,15480,575
|
|
20230705,104400,4270520600,15500,15490,15500,15480,877
|
|
20230705,104300,4256937920,15500,15520,15530,15500,362
|
|
20230705,104200,4251322330,15520,15500,15530,15500,114
|
|
20230705,104100,4249553110,15530,15470,15530,15470,3450
|
|
20230705,104000,4196032890,15480,15490,15490,15480,1928
|
|
20230705,103900,4166185170,15490,15500,15520,15490,660
|
|
20230705,103800,4155952990,15520,15520,15520,15500,2569
|
|
20230705,103700,4116101760,15530,15530,15540,15520,3220
|
|
20230705,103600,4066108890,15540,15510,15540,15500,3049
|
|
20230705,103500,4018777390,15500,15510,15510,15500,1140
|
|
20230705,103400,4001101210,15510,15500,15520,15480,3122
|
|
20230705,103300,3952709760,15510,15510,15520,15510,2003
|
|
20230705,103200,3921630040,15510,15520,15520,15510,1806
|
|
20230705,103100,3893612110,15520,15530,15540,15520,2816
|
|
20230705,103000,3849885570,15540,15560,15560,15530,2139
|
|
20230705,102900,3816644350,15550,15550,15560,15530,4872
|
|
20230705,102800,3740874220,15540,15520,15550,15520,7838
|
|
20230705,102700,3619069940,15520,15540,15540,15500,6175
|
|
20230705,102600,3523164630,15530,15500,15540,15490,4614
|
|
20230705,102500,3451608840,15500,15460,15500,15460,5853
|
|
20230705,102400,3361023860,15470,15460,15470,15460,2706
|
|
20230705,102300,3319170420,15470,15470,15470,15450,3354
|
|
20230705,102200,3267292640,15470,15470,15480,15450,2215
|
|
20230705,102100,3233027680,15470,15450,15470,15450,2089
|
|
20230705,102000,3200732210,15460,15470,15490,15460,3439
|
|
20230705,101900,3147499630,15470,15430,15490,15400,8718
|
|
20230705,101800,3012771580,15430,15430,15440,15420,5516
|
|
20230705,101700,2927630860,15440,15440,15440,15390,6203
|
|
20230705,101600,2831915710,15440,15400,15440,15400,9393
|
|
20230705,101500,2687029720,15400,15300,15410,15300,8416
|
|
20230705,101400,2557638960,15290,15240,15290,15240,1222
|
|
20230705,101300,2539002800,15250,15260,15270,15250,1031
|
|
20230705,101200,2523274890,15270,15270,15280,15260,969
|
|
20230705,101100,2508478390,15270,15290,15290,15270,250
|
|
20230705,101000,2504657220,15290,15290,15300,15290,56
|
|
20230705,100900,2503800760,15290,15290,15290,15280,66
|
|
20230705,100800,2502792170,15290,15300,15300,15280,83
|
|
20230705,100700,2501523390,15300,15280,15300,15270,211
|
|
20230705,100600,2498298320,15280,15280,15290,15270,212
|
|
20230705,100500,2495059760,15280,15280,15280,15270,230
|
|
20230705,100400,2491545940,15280,15280,15290,15280,562
|
|
20230705,100300,2482957720,15290,15290,15290,15280,192
|
|
20230705,100200,2480022490,15290,15290,15290,15280,1174
|
|
20230705,100100,2462083600,15280,15320,15320,15280,796
|
|
20230705,100000,2449913440,15300,15320,15330,15300,2878
|
|
20230705,095900,2405853590,15320,15320,15330,15320,138
|
|
20230705,095800,2403739190,15320,15320,15330,15320,134
|
|
20230705,095700,2401686300,15320,15330,15340,15310,1974
|
|
20230705,095600,2371445490,15330,15330,15340,15330,321
|
|
20230705,095500,2366522400,15330,15330,15340,15330,310
|
|
20230705,095400,2361769510,15340,15340,15340,15330,939
|
|
20230705,095300,2347369140,15340,15330,15340,15320,2421
|
|
20230705,095200,2310260090,15340,15320,15340,15310,455
|
|
20230705,095100,2303289330,15320,15340,15340,15320,314
|
|
20230705,095000,2298476610,15320,15330,15340,15320,444
|
|
20230705,094900,2291670030,15340,15370,15370,15340,1420
|
|
20230705,094800,2269880250,15370,15380,15400,15370,6319
|
|
20230705,094700,2172640590,15380,15370,15380,15370,1138
|
|
20230705,094600,2155139520,15350,15360,15370,15340,1307
|
|
20230705,094500,2135069810,15380,15350,15380,15350,875
|
|
20230705,094400,2121623270,15360,15260,15360,15260,3886
|
|
20230705,094300,2062181830,15230,15210,15250,15190,1663
|
|
20230705,094200,2036864840,15210,15210,15220,15190,1270
|
|
20230705,094100,2017563420,15210,15190,15220,15190,1980
|
|
20230705,094000,1987468290,15200,15200,15200,15190,2824
|
|
20230705,093900,1944570640,15200,15210,15220,15200,4598
|
|
20230705,093800,1874663210,15220,15220,15230,15220,476
|
|
20230705,093700,1867418290,15220,15250,15250,15220,1600
|
|
20230705,093600,1843038010,15240,15260,15260,15240,576
|
|
20230705,093500,1834254420,15260,15250,15260,15250,196
|
|
20230705,093400,1831265290,15250,15260,15260,15240,1174
|
|
20230705,093300,1813361930,15250,15260,15260,15250,273
|
|
20230705,093200,1809197980,15250,15260,15260,15250,299
|
|
20230705,093100,1804636910,15260,15240,15260,15240,234
|
|
20230705,093000,1801069930,15240,15200,15250,15190,5074
|
|
20230705,092900,1723881280,15200,15190,15200,15190,1169
|
|
20230705,092800,1706118330,15200,15200,15200,15190,150
|
|
20230705,092700,1703838940,15200,15200,15220,15200,1204
|
|
20230705,092600,1685532910,15220,15200,15220,15180,2965
|
|
20230705,092500,1640462940,15200,15190,15220,15190,771
|
|
20230705,092400,1628743650,15200,15190,15210,15190,1728
|
|
20230705,092300,1602491730,15190,15190,15200,15190,284
|
|
20230705,092200,1598176450,15190,15180,15200,15180,475
|
|
20230705,092100,1590962760,15180,15220,15230,15180,8622
|
|
20230705,092000,1459880900,15220,15220,15220,15210,946
|
|
20230705,091900,1445485300,15220,15250,15250,15220,6555
|
|
20230705,091800,1345667620,15250,15280,15300,15250,1260
|
|
20230705,091700,1326433150,15280,15250,15280,15250,371
|
|
20230705,091600,1320773090,15240,15240,15250,15230,1138
|
|
20230705,091500,1303432310,15240,15240,15240,15220,2281
|
|
20230705,091400,1268695940,15230,15260,15260,15230,2749
|
|
20230705,091300,1226788790,15260,15300,15300,15250,2328
|
|
20230705,091200,1191257490,15290,15320,15350,15290,3062
|
|
20230705,091100,1144346770,15320,15390,15430,15320,7363
|
|
20230705,091000,1031189570,15390,15400,15440,15370,3102
|
|
20230705,090900,983378610,15400,15260,15400,15260,3802
|
|
20230705,090800,925129210,15260,15290,15300,15250,1941
|
|
20230705,090700,895467400,15270,15240,15270,15230,3328
|
|
20230705,090600,844683370,15220,15200,15220,15200,2338
|
|
20230705,090500,809120880,15200,15260,15260,15200,7046
|
|
20230705,090400,701817760,15260,15260,15280,15260,2462
|
|
20230705,090300,664236380,15260,15280,15320,15230,4939
|
|
20230705,090200,588862700,15280,15340,15350,15280,8045
|
|
20230705,090100,465545830,15340,15470,15470,15340,10370
|
|
20230705,090000,305962070,15470,15490,15490,15410,19731
|