626 lines
33 KiB
CSV
626 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,192300,6905674640,14830,14830,14830,14830,15881
|
|
20230705,192200,6905674640,14830,14830,14830,14830,0
|
|
20230705,192100,6905674640,14830,14830,14830,14830,0
|
|
20230705,192000,6905674640,14830,14830,14830,14830,0
|
|
20230705,191900,6905674640,14830,14830,14830,14830,0
|
|
20230705,191800,6905674640,14830,14830,14830,14830,0
|
|
20230705,191700,6905674640,14830,14830,14830,14830,0
|
|
20230705,191600,6905674640,14830,14830,14830,14830,0
|
|
20230705,191500,6905674640,14830,14830,14830,14830,0
|
|
20230705,191400,6905674640,14830,14830,14830,14830,0
|
|
20230705,191300,6905674640,14830,14830,14830,14830,0
|
|
20230705,191200,6905674640,14830,14830,14830,14830,0
|
|
20230705,191100,6905674640,14830,14830,14830,14830,0
|
|
20230705,191000,6905674640,14830,14830,14830,14830,0
|
|
20230705,190900,6905674640,14830,14830,14830,14830,0
|
|
20230705,190800,6905674640,14830,14830,14830,14830,0
|
|
20230705,190700,6905674640,14830,14830,14830,14830,0
|
|
20230705,190600,6905674640,14830,14830,14830,14830,0
|
|
20230705,190500,6905674640,14830,14830,14830,14830,0
|
|
20230705,190400,6905674640,14830,14830,14830,14830,0
|
|
20230705,190300,6905674640,14830,14830,14830,14830,0
|
|
20230705,190200,6905674640,14830,14830,14830,14830,0
|
|
20230705,190100,6905674640,14830,14830,14830,14830,0
|
|
20230705,190000,6905674640,14830,14830,14830,14830,0
|
|
20230705,185900,6905674640,14830,14830,14830,14830,0
|
|
20230705,185800,6905674640,14830,14830,14830,14830,0
|
|
20230705,185700,6905674640,14830,14830,14830,14830,0
|
|
20230705,185600,6905674640,14830,14830,14830,14830,0
|
|
20230705,185500,6905674640,14830,14830,14830,14830,0
|
|
20230705,185400,6905674640,14830,14830,14830,14830,0
|
|
20230705,185300,6905674640,14830,14830,14830,14830,15881
|
|
20230705,185200,6905674640,14830,14830,14830,14830,0
|
|
20230705,185100,6905674640,14830,14830,14830,14830,0
|
|
20230705,185000,6905674640,14830,14830,14830,14830,0
|
|
20230705,184900,6905674640,14830,14830,14830,14830,0
|
|
20230705,184800,6905674640,14830,14830,14830,14830,0
|
|
20230705,184700,6905674640,14830,14830,14830,14830,0
|
|
20230705,184600,6905674640,14830,14830,14830,14830,0
|
|
20230705,184500,6905674640,14830,14830,14830,14830,0
|
|
20230705,184400,6905674640,14830,14830,14830,14830,0
|
|
20230705,184300,6905674640,14830,14830,14830,14830,0
|
|
20230705,184200,6905674640,14830,14830,14830,14830,0
|
|
20230705,184100,6905674640,14830,14830,14830,14830,0
|
|
20230705,184000,6905674640,14830,14830,14830,14830,0
|
|
20230705,183900,6905674640,14830,14830,14830,14830,0
|
|
20230705,183800,6905674640,14830,14830,14830,14830,0
|
|
20230705,183700,6905674640,14830,14830,14830,14830,0
|
|
20230705,183600,6905674640,14830,14830,14830,14830,0
|
|
20230705,183500,6905674640,14830,14830,14830,14830,0
|
|
20230705,183400,6905674640,14830,14830,14830,14830,0
|
|
20230705,183300,6905674640,14830,14830,14830,14830,0
|
|
20230705,183200,6905674640,14830,14830,14830,14830,0
|
|
20230705,183100,6905674640,14830,14830,14830,14830,0
|
|
20230705,183000,6905674640,14830,14830,14830,14830,0
|
|
20230705,182900,6905674640,14830,14830,14830,14830,0
|
|
20230705,182800,6905674640,14830,14830,14830,14830,0
|
|
20230705,182700,6905674640,14830,14830,14830,14830,0
|
|
20230705,182600,6905674640,14830,14830,14830,14830,0
|
|
20230705,182500,6905674640,14830,14830,14830,14830,0
|
|
20230705,182400,6905674640,14830,14830,14830,14830,0
|
|
20230705,182300,6905674640,14830,14830,14830,14830,15881
|
|
20230705,182200,6905674640,14830,14830,14830,14830,0
|
|
20230705,182100,6905674640,14830,14830,14830,14830,0
|
|
20230705,182000,6905674640,14830,14830,14830,14830,0
|
|
20230705,181900,6905674640,14830,14830,14830,14830,0
|
|
20230705,181800,6905674640,14830,14830,14830,14830,0
|
|
20230705,181700,6905674640,14830,14830,14830,14830,0
|
|
20230705,181600,6905674640,14830,14830,14830,14830,0
|
|
20230705,181500,6905674640,14830,14830,14830,14830,0
|
|
20230705,181400,6905674640,14830,14830,14830,14830,0
|
|
20230705,181300,6905674640,14830,14830,14830,14830,0
|
|
20230705,181200,6905674640,14830,14830,14830,14830,0
|
|
20230705,181100,6905674640,14830,14830,14830,14830,0
|
|
20230705,181000,6905674640,14830,14830,14830,14830,0
|
|
20230705,180900,6905674640,14830,14830,14830,14830,0
|
|
20230705,180800,6905674640,14830,14830,14830,14830,0
|
|
20230705,180700,6905674640,14830,14830,14830,14830,0
|
|
20230705,180600,6905674640,14830,14830,14830,14830,0
|
|
20230705,180500,6905674640,14830,14830,14830,14830,0
|
|
20230705,180400,6905674640,14830,14830,14830,14830,0
|
|
20230705,180300,6905674640,14830,14830,14830,14830,0
|
|
20230705,180200,6905674640,14830,14830,14830,14830,0
|
|
20230705,180100,6905674640,14830,14830,14830,14830,0
|
|
20230705,180000,6905674640,14830,14830,14830,14830,0
|
|
20230705,175900,6905674640,14830,14830,14830,14830,0
|
|
20230705,175800,6905674640,14830,14830,14830,14830,0
|
|
20230705,175700,6905674640,14830,14830,14830,14830,0
|
|
20230705,175600,6905674640,14830,14830,14830,14830,0
|
|
20230705,175500,6905674640,14830,14830,14830,14830,0
|
|
20230705,175400,6905674640,14830,14830,14830,14830,0
|
|
20230705,175300,6905674640,14830,14830,14830,14830,15881
|
|
20230705,175200,6905674640,14830,14830,14830,14830,0
|
|
20230705,175100,6905674640,14830,14830,14830,14830,0
|
|
20230705,175000,6905674640,14830,14830,14830,14830,0
|
|
20230705,174900,6905674640,14830,14830,14830,14830,0
|
|
20230705,174800,6905674640,14830,14830,14830,14830,0
|
|
20230705,174700,6905674640,14830,14830,14830,14830,0
|
|
20230705,174600,6905674640,14830,14830,14830,14830,0
|
|
20230705,174500,6905674640,14830,14830,14830,14830,0
|
|
20230705,174400,6905674640,14830,14830,14830,14830,0
|
|
20230705,174300,6905674640,14830,14830,14830,14830,0
|
|
20230705,174200,6905674640,14830,14830,14830,14830,0
|
|
20230705,174100,6905674640,14830,14830,14830,14830,0
|
|
20230705,174000,6905674640,14830,14830,14830,14830,0
|
|
20230705,173900,6905674640,14830,14830,14830,14830,0
|
|
20230705,173800,6905674640,14830,14830,14830,14830,0
|
|
20230705,173700,6905674640,14830,14830,14830,14830,0
|
|
20230705,173600,6905674640,14830,14830,14830,14830,0
|
|
20230705,173500,6905674640,14830,14830,14830,14830,0
|
|
20230705,173400,6905674640,14830,14830,14830,14830,0
|
|
20230705,173300,6905674640,14830,14830,14830,14830,0
|
|
20230705,173200,6905674640,14830,14830,14830,14830,0
|
|
20230705,173100,6905674640,14830,14830,14830,14830,0
|
|
20230705,173000,6905674640,14830,14830,14830,14830,0
|
|
20230705,172900,6905674640,14830,14830,14830,14830,0
|
|
20230705,172800,6905674640,14830,14830,14830,14830,0
|
|
20230705,172700,6905674640,14830,14830,14830,14830,0
|
|
20230705,172600,6905674640,14830,14830,14830,14830,0
|
|
20230705,172500,6905674640,14830,14830,14830,14830,0
|
|
20230705,172400,6905674640,14830,14830,14830,14830,0
|
|
20230705,172300,6905674640,14830,14830,14830,14830,15881
|
|
20230705,172200,6905674640,14830,14830,14830,14830,0
|
|
20230705,172100,6905674640,14830,14830,14830,14830,0
|
|
20230705,172000,6905674640,14830,14830,14830,14830,0
|
|
20230705,171900,6905674640,14830,14830,14830,14830,0
|
|
20230705,171800,6905674640,14830,14830,14830,14830,0
|
|
20230705,171700,6905674640,14830,14830,14830,14830,0
|
|
20230705,171600,6905674640,14830,14830,14830,14830,0
|
|
20230705,171500,6905674640,14830,14830,14830,14830,0
|
|
20230705,171400,6905674640,14830,14830,14830,14830,0
|
|
20230705,171300,6905674640,14830,14830,14830,14830,0
|
|
20230705,171200,6905674640,14830,14830,14830,14830,0
|
|
20230705,171100,6905674640,14830,14830,14830,14830,0
|
|
20230705,171000,6905674640,14830,14830,14830,14830,0
|
|
20230705,170900,6905674640,14830,14830,14830,14830,0
|
|
20230705,170800,6905674640,14830,14830,14830,14830,0
|
|
20230705,170700,6905674640,14830,14830,14830,14830,0
|
|
20230705,170600,6905674640,14830,14830,14830,14830,0
|
|
20230705,170500,6905674640,14830,14830,14830,14830,0
|
|
20230705,170400,6905674640,14830,14830,14830,14830,0
|
|
20230705,170300,6905674640,14830,14830,14830,14830,0
|
|
20230705,170200,6905674640,14830,14830,14830,14830,0
|
|
20230705,170100,6905674640,14830,14830,14830,14830,0
|
|
20230705,170000,6905674640,14830,14830,14830,14830,0
|
|
20230705,165900,6905674640,14830,14830,14830,14830,0
|
|
20230705,165800,6905674640,14830,14830,14830,14830,0
|
|
20230705,165700,6905674640,14830,14830,14830,14830,0
|
|
20230705,165600,6905674640,14830,14830,14830,14830,0
|
|
20230705,165500,6905674640,14830,14830,14830,14830,0
|
|
20230705,165400,6905674640,14830,14830,14830,14830,0
|
|
20230705,165300,6905674640,14830,14830,14830,14830,15881
|
|
20230705,165200,6905674640,14830,14830,14830,14830,0
|
|
20230705,165100,6905674640,14830,14830,14830,14830,0
|
|
20230705,165000,6905674640,14830,14830,14830,14830,0
|
|
20230705,164900,6905674640,14830,14830,14830,14830,0
|
|
20230705,164800,6905674640,14830,14830,14830,14830,0
|
|
20230705,164700,6905674640,14830,14830,14830,14830,0
|
|
20230705,164600,6905674640,14830,14830,14830,14830,0
|
|
20230705,164500,6905674640,14830,14830,14830,14830,0
|
|
20230705,164400,6905674640,14830,14830,14830,14830,0
|
|
20230705,164300,6905674640,14830,14830,14830,14830,0
|
|
20230705,164200,6905674640,14830,14830,14830,14830,0
|
|
20230705,164100,6905674640,14830,14830,14830,14830,0
|
|
20230705,164000,6905674640,14830,14830,14830,14830,0
|
|
20230705,163900,6905674640,14830,14830,14830,14830,0
|
|
20230705,163800,6905674640,14830,14830,14830,14830,0
|
|
20230705,163700,6905674640,14830,14830,14830,14830,0
|
|
20230705,163600,6905674640,14830,14830,14830,14830,0
|
|
20230705,163500,6905674640,14830,14830,14830,14830,0
|
|
20230705,163400,6905674640,14830,14830,14830,14830,0
|
|
20230705,163300,6905674640,14830,14830,14830,14830,0
|
|
20230705,163200,6905674640,14830,14830,14830,14830,0
|
|
20230705,163100,6905674640,14830,14830,14830,14830,0
|
|
20230705,163000,6905674640,14830,14830,14830,14830,0
|
|
20230705,162900,6905674640,14830,14830,14830,14830,0
|
|
20230705,162800,6905674640,14830,14830,14830,14830,0
|
|
20230705,162700,6905674640,14830,14830,14830,14830,0
|
|
20230705,162600,6905674640,14830,14830,14830,14830,0
|
|
20230705,162500,6905674640,14830,14830,14830,14830,0
|
|
20230705,162400,6905674640,14830,14830,14830,14830,0
|
|
20230705,162300,6905674640,14830,14830,14830,14830,15881
|
|
20230705,162200,6905674640,14830,14830,14830,14830,0
|
|
20230705,162100,6905674640,14830,14830,14830,14830,0
|
|
20230705,162000,6905674640,14830,14830,14830,14830,0
|
|
20230705,161900,6905674640,14830,14830,14830,14830,0
|
|
20230705,161800,6905674640,14830,14830,14830,14830,0
|
|
20230705,161700,6905674640,14830,14830,14830,14830,0
|
|
20230705,161600,6905674640,14830,14830,14830,14830,0
|
|
20230705,161500,6905674640,14830,14830,14830,14830,0
|
|
20230705,161400,6905674640,14830,14830,14830,14830,0
|
|
20230705,161300,6905674640,14830,14830,14830,14830,0
|
|
20230705,161200,6905674640,14830,14830,14830,14830,0
|
|
20230705,161100,6905674640,14830,14830,14830,14830,0
|
|
20230705,161000,6905674640,14830,14830,14830,14830,0
|
|
20230705,160900,6905674640,14830,14830,14830,14830,0
|
|
20230705,160800,6905674640,14830,14830,14830,14830,0
|
|
20230705,160700,6905674640,14830,14830,14830,14830,0
|
|
20230705,160600,6905674640,14830,14830,14830,14830,0
|
|
20230705,160500,6905674640,14830,14830,14830,14830,0
|
|
20230705,160400,6905674640,14830,14830,14830,14830,0
|
|
20230705,160300,6905674640,14830,14830,14830,14830,0
|
|
20230705,160200,6905674640,14830,14830,14830,14830,0
|
|
20230705,160100,6905674640,14830,14830,14830,14830,0
|
|
20230705,160000,6905674640,14830,14830,14830,14830,0
|
|
20230705,155900,6905674640,14830,14830,14830,14830,0
|
|
20230705,155800,6905674640,14830,14830,14830,14830,0
|
|
20230705,155700,6905674640,14830,14830,14830,14830,0
|
|
20230705,155600,6905674640,14830,14830,14830,14830,0
|
|
20230705,155500,6905674640,14830,14830,14830,14830,0
|
|
20230705,155400,6905674640,14830,14830,14830,14830,0
|
|
20230705,155300,6905674640,14830,14830,14830,14830,15881
|
|
20230705,155200,6905674640,14830,14830,14830,14830,0
|
|
20230705,155100,6905674640,14830,14830,14830,14830,0
|
|
20230705,155000,6905674640,14830,14830,14830,14830,0
|
|
20230705,154900,6905674640,14830,14830,14830,14830,0
|
|
20230705,154800,6905674640,14830,14830,14830,14830,0
|
|
20230705,154700,6905674640,14830,14830,14830,14830,0
|
|
20230705,154600,6905674640,14830,14830,14830,14830,0
|
|
20230705,154500,6905674640,14830,14830,14830,14830,0
|
|
20230705,154400,6905674640,14830,14830,14830,14830,0
|
|
20230705,154300,6905674640,14830,14830,14830,14830,0
|
|
20230705,154200,6905674640,14830,14830,14830,14830,0
|
|
20230705,154100,6905674640,14830,14830,14830,14830,0
|
|
20230705,154000,6905674640,14830,14830,14830,14830,0
|
|
20230705,153900,6905674640,14830,14830,14830,14830,0
|
|
20230705,153800,6905674640,14830,14830,14830,14830,0
|
|
20230705,153700,6905674640,14830,14830,14830,14830,0
|
|
20230705,153600,6905674640,14830,14830,14830,14830,0
|
|
20230705,153500,6905674640,14830,14830,14830,14830,0
|
|
20230705,153400,6905674640,14830,14830,14830,14830,0
|
|
20230705,153300,6905674640,14830,14830,14830,14830,0
|
|
20230705,153200,6905674640,14830,14830,14830,14830,0
|
|
20230705,153100,6905674640,14830,14830,14830,14830,0
|
|
20230705,153000,6905674640,14830,14830,14830,14830,15881
|
|
20230705,152900,6670159410,14840,14840,14840,14840,0
|
|
20230705,152800,6670159410,14840,14840,14840,14840,0
|
|
20230705,152700,6670159410,14840,14840,14840,14840,0
|
|
20230705,152600,6670159410,14840,14840,14840,14840,0
|
|
20230705,152500,6670159410,14840,14840,14840,14840,0
|
|
20230705,152400,6670159410,14840,14840,14840,14840,0
|
|
20230705,152300,6670159410,14840,14840,14840,14840,0
|
|
20230705,152200,6670159410,14840,14840,14840,14840,0
|
|
20230705,152100,6670159410,14840,14840,14840,14840,0
|
|
20230705,152000,6670159410,14840,14840,14840,14840,0
|
|
20230705,151900,6670159410,14840,14830,14840,14790,2559
|
|
20230705,151800,6632277690,14830,14830,14840,14830,750
|
|
20230705,151700,6621154840,14830,14830,14840,14800,1444
|
|
20230705,151600,6599770630,14850,14860,14870,14830,1499
|
|
20230705,151500,6577513640,14860,14850,14870,14850,224
|
|
20230705,151400,6574186990,14860,14850,14860,14850,62
|
|
20230705,151300,6573266280,14850,14860,14860,14850,205
|
|
20230705,151200,6570220510,14870,14880,14890,14840,603
|
|
20230705,151100,6561260720,14880,14880,14890,14870,552
|
|
20230705,151000,6553047000,14870,14860,14880,14850,374
|
|
20230705,150900,6547487800,14860,14870,14870,14820,510
|
|
20230705,150800,6539921600,14880,14880,14880,14870,182
|
|
20230705,150700,6537214910,14880,14870,14880,14850,374
|
|
20230705,150600,6531659050,14880,14880,14900,14870,431
|
|
20230705,150500,6525245880,14870,14870,14890,14870,239
|
|
20230705,150400,6521690380,14860,14870,14870,14860,130
|
|
20230705,150300,6519758570,14910,14860,14910,14860,77
|
|
20230705,150200,6518614260,14860,14850,14860,14820,806
|
|
20230705,150100,6506656560,14860,14930,14930,14860,872
|
|
20230705,150000,6493665910,14920,14890,14930,14890,310
|
|
20230705,145900,6489044640,14880,14890,14890,14870,593
|
|
20230705,145800,6480217160,14930,14930,14930,14930,0
|
|
20230705,145700,6480217160,14930,14930,14930,14930,1
|
|
20230705,145600,6480202230,14890,14930,14930,14890,607
|
|
20230705,145500,6471151680,14940,14950,14950,14940,306
|
|
20230705,145400,6466579500,14950,14960,14960,14950,223
|
|
20230705,145300,6463245640,14950,14930,14960,14930,5519
|
|
20230705,145200,6380749950,14920,14920,14920,14920,33
|
|
20230705,145100,6380257590,14930,14910,14930,14910,383
|
|
20230705,145000,6374544650,14900,14890,14900,14890,327
|
|
20230705,144900,6369673110,14900,14900,14900,14900,0
|
|
20230705,144800,6369673110,14900,14900,14900,14890,127
|
|
20230705,144700,6367781990,14900,14900,14910,14900,285
|
|
20230705,144600,6363535370,14900,14910,14950,14890,608
|
|
20230705,144500,6354465320,14950,14940,14950,14940,736
|
|
20230705,144400,6343463100,14940,14900,14940,14900,553
|
|
20230705,144300,6335203370,14900,14930,14930,14900,500
|
|
20230705,144200,6327751650,14930,14930,14930,14930,1
|
|
20230705,144100,6327736720,14930,14910,14930,14910,242
|
|
20230705,144000,6324128440,14910,14910,14910,14910,30
|
|
20230705,143900,6323681140,14910,14910,14910,14910,1
|
|
20230705,143800,6323666230,14900,14900,14900,14900,1
|
|
20230705,143700,6323651330,14880,14890,14890,14880,13
|
|
20230705,143600,6323457850,14890,14900,14900,14890,400
|
|
20230705,143500,6317499130,14890,14890,14890,14890,0
|
|
20230705,143400,6317499130,14890,14900,14900,14870,2187
|
|
20230705,143300,6284938360,14910,14920,14920,14910,751
|
|
20230705,143200,6273739500,14920,14930,14930,14910,801
|
|
20230705,143100,6261786430,14940,14950,14950,14940,36
|
|
20230705,143000,6261248560,14930,14940,14950,14930,1216
|
|
20230705,142900,6243074020,14940,14950,14950,14940,13
|
|
20230705,142800,6242879700,14940,14950,14950,14940,110
|
|
20230705,142700,6241236200,14930,14940,14950,14930,119
|
|
20230705,142600,6239459250,14950,14920,14950,14920,234
|
|
20230705,142500,6235965640,14910,14950,14950,14910,333
|
|
20230705,142400,6230994290,14950,14950,14950,14950,289
|
|
20230705,142300,6226673740,14950,14960,14970,14950,164
|
|
20230705,142200,6224220750,14970,14970,14970,14970,112
|
|
20230705,142100,6222544110,14970,14970,14970,14960,395
|
|
20230705,142000,6216631500,14970,14970,14970,14970,4
|
|
20230705,141900,6216571620,14970,14950,14970,14950,64
|
|
20230705,141800,6215614800,14980,14980,14980,14980,51
|
|
20230705,141700,6214850820,14990,14950,14990,14910,1401
|
|
20230705,141600,6193953620,15000,14950,15000,14950,2
|
|
20230705,141500,6193923670,15010,14960,15010,14960,241
|
|
20230705,141400,6190313500,14980,15000,15000,14980,345
|
|
20230705,141300,6185145380,14950,14970,14970,14950,26
|
|
20230705,141200,6184756180,14980,15000,15000,14980,1198
|
|
20230705,141100,6166809590,15000,14980,15030,14980,880
|
|
20230705,141000,6153603590,14980,14960,14980,14960,91
|
|
20230705,140900,6152242100,14970,14970,14970,14970,547
|
|
20230705,140800,6144053510,14980,14980,14980,14980,36
|
|
20230705,140700,6143514230,14980,14980,14980,14970,579
|
|
20230705,140600,6134841810,14980,14970,14980,14970,37
|
|
20230705,140500,6134287910,14980,15030,15030,14980,774
|
|
20230705,140400,6122661520,15010,15010,15010,15010,83
|
|
20230705,140300,6121415690,15030,14980,15040,14980,1178
|
|
20230705,140200,6103743940,14980,15040,15040,14970,732
|
|
20230705,140100,6092774960,15030,15050,15050,15030,597
|
|
20230705,140000,6083796670,15080,15040,15080,15040,620
|
|
20230705,135900,6074449540,15080,15000,15080,15000,3846
|
|
20230705,135800,6016636450,14990,14950,14990,14950,2221
|
|
20230705,135700,5983400560,14950,14950,14950,14950,203
|
|
20230705,135600,5980365710,14950,14960,14960,14950,129
|
|
20230705,135500,5978436870,14950,14950,14960,14950,157
|
|
20230705,135400,5976089420,14950,14950,14950,14950,430
|
|
20230705,135300,5969660920,14950,14970,14970,14950,404
|
|
20230705,135200,5963618360,14960,14950,14960,14950,4
|
|
20230705,135100,5963558530,14940,14940,14940,14940,540
|
|
20230705,135000,5955490930,14940,14960,14960,14940,119
|
|
20230705,134900,5953712180,14960,14970,14970,14960,47
|
|
20230705,134800,5953009030,14970,14980,14980,14970,5
|
|
20230705,134700,5952934170,14970,14970,14970,14970,4
|
|
20230705,134600,5952874290,14970,14970,14970,14970,178
|
|
20230705,134500,5950209630,14990,14990,14990,14990,0
|
|
20230705,134400,5950209630,14990,14990,14990,14990,68
|
|
20230705,134300,5949190310,14990,14970,14990,14970,17
|
|
20230705,134200,5948935800,14970,14960,14990,14960,1920
|
|
20230705,134100,5920190050,14950,14950,14950,14950,184
|
|
20230705,134000,5917439250,14950,14950,14950,14950,1
|
|
20230705,133900,5917424300,14960,14980,14990,14960,815
|
|
20230705,133800,5905224910,14980,14980,14980,14980,214
|
|
20230705,133700,5902019190,14980,14980,14980,14980,141
|
|
20230705,133600,5899907010,14980,14980,14980,14980,51
|
|
20230705,133500,5899143030,14970,14940,14970,14940,11
|
|
20230705,133400,5898978510,14930,14930,14930,14930,1
|
|
20230705,133300,5898963580,14920,14950,14950,14900,1099
|
|
20230705,133200,5882571110,14960,14970,14970,14960,1504
|
|
20230705,133100,5860060790,14970,14970,14970,14970,5
|
|
20230705,133000,5859985940,14980,14990,14990,14980,114
|
|
20230705,132900,5858278180,14980,14970,14980,14970,577
|
|
20230705,132800,5849635400,14980,14990,14990,14980,525
|
|
20230705,132700,5841770500,14980,14980,14980,14980,186
|
|
20230705,132600,5838984220,14980,14980,14980,14980,370
|
|
20230705,132500,5833441620,14990,14980,14990,14980,220
|
|
20230705,132400,5830145820,14980,14980,14990,14980,1066
|
|
20230705,132300,5814176660,14980,14980,14990,14980,508
|
|
20230705,132200,5806566720,14980,14970,14980,14970,227
|
|
20230705,132100,5803166270,14990,14970,14990,14970,21
|
|
20230705,132000,5802851880,14970,14970,14970,14970,3
|
|
20230705,131900,5802806970,14960,14960,14960,14960,0
|
|
20230705,131800,5802806970,14960,14960,14960,14960,245
|
|
20230705,131700,5799141770,14950,15030,15030,14950,3255
|
|
20230705,131600,5750318780,15040,15060,15060,15030,784
|
|
20230705,131500,5738517260,15060,15060,15060,15060,63
|
|
20230705,131400,5737568480,15060,15080,15080,15060,255
|
|
20230705,131300,5733727800,15080,15070,15080,15070,383
|
|
20230705,131200,5727955820,15070,15050,15100,15050,902
|
|
20230705,131100,5714356800,15020,15060,15060,15020,150
|
|
20230705,131000,5712101120,15060,15020,15080,15000,1193
|
|
20230705,130900,5694190600,15000,15090,15090,15000,2050
|
|
20230705,130800,5663355710,15090,15100,15100,15080,700
|
|
20230705,130700,5652793630,15100,15080,15100,15080,629
|
|
20230705,130600,5643296430,15080,15080,15080,15080,60
|
|
20230705,130500,5642391630,15100,15080,15100,15080,371
|
|
20230705,130400,5636793380,15080,15080,15080,15080,16
|
|
20230705,130300,5636552100,15070,15070,15070,15070,6
|
|
20230705,130200,5636461680,15070,15080,15080,15070,11
|
|
20230705,130100,5636295900,15100,15100,15100,15100,24
|
|
20230705,130000,5635933500,15100,15090,15100,15090,685
|
|
20230705,125900,5625591700,15100,15090,15100,15090,22
|
|
20230705,125800,5625259530,15090,15090,15090,15090,219
|
|
20230705,125700,5621954820,15090,15090,15090,15090,14
|
|
20230705,125600,5621743560,15090,15060,15090,15060,892
|
|
20230705,125500,5608288070,15070,15070,15070,15070,37
|
|
20230705,125400,5607730480,15030,15030,15030,15030,0
|
|
20230705,125300,5607730480,15030,15030,15030,15030,0
|
|
20230705,125200,5607730480,15030,15090,15090,15030,710
|
|
20230705,125100,5597048980,15090,15110,15120,15090,703
|
|
20230705,125000,5586423120,15110,15030,15110,15030,3718
|
|
20230705,124900,5530354440,15030,15030,15030,15020,17
|
|
20230705,124800,5530098950,15020,15010,15020,15010,805
|
|
20230705,124700,5518015890,15010,15030,15030,15010,303
|
|
20230705,124600,5513467710,15030,15010,15030,15000,484
|
|
20230705,124500,5506204570,15000,15060,15060,15000,1271
|
|
20230705,124400,5487104350,15060,15070,15070,15060,1021
|
|
20230705,124300,5471725910,15060,15040,15070,15040,703
|
|
20230705,124200,5461146920,15030,14990,15030,14960,6889
|
|
20230705,124100,5357814140,14990,14940,14990,14930,1372
|
|
20230705,124000,5337318780,14930,14970,14990,14920,1136
|
|
20230705,123900,5320314650,14970,14970,14970,14970,128
|
|
20230705,123800,5318398490,14970,14930,14980,14930,899
|
|
20230705,123700,5304968060,14920,14910,14920,14910,135
|
|
20230705,123600,5302953910,14910,14910,14910,14910,51
|
|
20230705,123500,5302193500,14910,14890,14910,14890,104
|
|
20230705,123400,5300643200,14900,14900,14900,14900,7
|
|
20230705,123300,5300538900,14910,14900,14910,14880,826
|
|
20230705,123200,5288244250,14900,14900,14900,14900,224
|
|
20230705,123100,5284906650,14900,14890,14900,14890,341
|
|
20230705,123000,5279829150,14890,14880,14890,14880,10
|
|
20230705,122900,5279680310,14880,14890,14900,14880,382
|
|
20230705,122800,5273994820,14890,14900,14900,14890,41
|
|
20230705,122700,5273384300,14910,14910,14920,14900,311
|
|
20230705,122600,5268748860,14920,14910,14920,14910,101
|
|
20230705,122500,5267242940,14910,14890,14910,14890,140
|
|
20230705,122400,5265158280,14890,14890,14890,14890,10
|
|
20230705,122300,5265009380,14880,14870,14950,14870,646
|
|
20230705,122200,5255381510,14880,14950,14950,14860,1134
|
|
20230705,122100,5238472110,14960,14960,14960,14960,52
|
|
20230705,122000,5237694190,14940,14950,14960,14940,352
|
|
20230705,121900,5232434940,14950,14960,14960,14950,154
|
|
20230705,121800,5230132540,14970,14980,14980,14970,135
|
|
20230705,121700,5228110250,14980,14980,14980,14980,462
|
|
20230705,121600,5221189490,14990,14950,15000,14950,1823
|
|
20230705,121500,5193891010,14950,14890,14950,14890,2371
|
|
20230705,121400,5158547920,14890,14870,14890,14870,891
|
|
20230705,121300,5145286640,14870,14860,14870,14860,304
|
|
20230705,121200,5140767250,14860,14850,14860,14850,438
|
|
20230705,121100,5134261160,14850,14850,14850,14850,16
|
|
20230705,121000,5134023560,14840,14840,14840,14840,106
|
|
20230705,120900,5132450520,14800,14830,14840,14790,714
|
|
20230705,120800,5121878920,14840,14820,14840,14810,1060
|
|
20230705,120700,5106176710,14810,14860,14860,14810,63
|
|
20230705,120600,5105242460,14860,14840,14860,14840,69
|
|
20230705,120500,5104218000,14840,14760,14840,14750,1668
|
|
20230705,120400,5079524120,14750,14750,14750,14750,3
|
|
20230705,120300,5079479870,14710,14710,14710,14710,5
|
|
20230705,120200,5079406320,14770,14790,14790,14660,1075
|
|
20230705,120100,5063598190,14790,14750,14800,14750,662
|
|
20230705,120000,5053818270,14750,14740,14750,14740,154
|
|
20230705,115900,5051547270,14740,14740,14740,14740,36
|
|
20230705,115800,5051016630,14740,14740,14740,14740,311
|
|
20230705,115700,5046432490,14690,14700,14710,14690,1000
|
|
20230705,115600,5031731920,14770,14700,14770,14690,593
|
|
20230705,115500,5023014630,14680,14750,14770,14660,569
|
|
20230705,115400,5014649980,14750,14760,14760,14670,664
|
|
20230705,115300,5004888590,14760,14700,14760,14690,836
|
|
20230705,115200,4992599860,14700,14780,14780,14700,263
|
|
20230705,115100,4988724560,14700,14720,14780,14700,1523
|
|
20230705,115000,4966292890,14720,14770,14770,14720,92
|
|
20230705,114900,4964938380,14770,14770,14790,14710,3685
|
|
20230705,114800,4910677760,14780,14780,14790,14780,69
|
|
20230705,114700,4909657810,14790,14800,14810,14790,341
|
|
20230705,114600,4904613470,14800,14810,14810,14800,30
|
|
20230705,114500,4904169320,14810,14810,14810,14800,527
|
|
20230705,114400,4896366270,14810,14790,14810,14780,605
|
|
20230705,114300,4887421410,14790,14810,14810,14790,166
|
|
20230705,114200,4884964330,14810,14810,14810,14810,9
|
|
20230705,114100,4884831040,14800,14790,14800,14780,163
|
|
20230705,114000,4882421860,14790,14800,14810,14790,480
|
|
20230705,113900,4875317780,14800,14810,14810,14800,317
|
|
20230705,113800,4870623370,14810,14810,14810,14810,0
|
|
20230705,113700,4870623370,14810,14820,14820,14810,971
|
|
20230705,113600,4856241900,14830,14850,14850,14830,868
|
|
20230705,113500,4843365340,14850,14860,14860,14850,55
|
|
20230705,113400,4842548170,14840,14840,14840,14840,71
|
|
20230705,113300,4841494530,14840,14840,14840,14840,0
|
|
20230705,113200,4841494530,14840,14840,14840,14840,304
|
|
20230705,113100,4836983170,14840,14880,14890,14840,1226
|
|
20230705,113000,4818734070,14880,14880,14880,14880,107
|
|
20230705,112900,4817141910,14880,14850,14880,14840,134
|
|
20230705,112800,4815152390,14850,14850,14850,14840,558
|
|
20230705,112700,4806867270,14840,14840,14840,14840,0
|
|
20230705,112600,4806867270,14840,14840,14840,14840,9
|
|
20230705,112500,4806733710,14840,14870,14890,14840,849
|
|
20230705,112400,4794103360,14870,14850,14870,14850,38
|
|
20230705,112300,4793538890,14860,14880,14880,14860,52
|
|
20230705,112200,4792766060,14890,14830,14890,14810,745
|
|
20230705,112100,4781714950,14830,14880,14890,14830,573
|
|
20230705,112000,4773203990,14890,14840,14890,14840,2218
|
|
20230705,111900,4740233690,14840,14810,14840,14810,677
|
|
20230705,111800,4730197980,14820,14810,14820,14810,288
|
|
20230705,111700,4725930390,14800,14750,14800,14750,297
|
|
20230705,111600,4721545890,14750,14760,14760,14750,31
|
|
20230705,111500,4721088510,14770,14810,14820,14770,742
|
|
20230705,111400,4710117400,14810,14740,14810,14740,1524
|
|
20230705,111300,4687622420,14730,14720,14730,14700,682
|
|
20230705,111200,4677593470,14750,14780,14780,14730,453
|
|
20230705,111100,4670912240,14770,14800,14810,14760,583
|
|
20230705,111000,4662297620,14800,14790,14810,14790,1226
|
|
20230705,110900,4644157540,14800,14790,14800,14790,510
|
|
20230705,110800,4636614360,14790,14760,14800,14760,340
|
|
20230705,110700,4631588860,14760,14730,14790,14730,2165
|
|
20230705,110600,4599621970,14730,14710,14730,14690,834
|
|
20230705,110500,4587359560,14710,14710,14710,14700,42
|
|
20230705,110400,4586741920,14710,14710,14710,14710,15
|
|
20230705,110300,4586521270,14690,14700,14710,14690,750
|
|
20230705,110200,4575499350,14700,14700,14700,14690,764
|
|
20230705,110100,4564268920,14680,14600,14690,14600,2092
|
|
20230705,110000,4533596710,14590,14600,14600,14590,1021
|
|
20230705,105900,4518691220,14600,14530,14600,14530,2773
|
|
20230705,105800,4478245660,14510,14590,14590,14510,587
|
|
20230705,105700,4469725340,14590,14510,14590,14500,744
|
|
20230705,105600,4458931650,14500,14600,14600,14500,1435
|
|
20230705,105500,4438109390,14600,14510,14620,14460,2836
|
|
20230705,105400,4396833940,14540,14400,14540,14380,4741
|
|
20230705,105300,4328443220,14400,14530,14530,14400,10851
|
|
20230705,105200,4171236360,14530,14700,14700,14500,17329
|
|
20230705,105100,3917519450,14690,14770,14770,14690,10961
|
|
20230705,105000,3756329070,14780,14760,14790,14710,14604
|
|
20230705,104900,3541056770,14800,14790,14800,14770,2919
|
|
20230705,104800,3497916360,14790,14760,14830,14760,5785
|
|
20230705,104700,3412349140,14760,14820,14860,14750,10406
|
|
20230705,104600,3258459310,14870,14880,14880,14800,3320
|
|
20230705,104500,3209287890,14900,14890,14930,14810,2615
|
|
20230705,104400,3170461840,14880,14880,14890,14850,5350
|
|
20230705,104300,3090863480,14890,14860,14920,14810,2978
|
|
20230705,104200,3046674570,14860,14900,14910,14860,1643
|
|
20230705,104100,3022229140,14890,14880,14890,14880,458
|
|
20230705,104000,3015412710,14880,14870,14910,14800,2845
|
|
20230705,103900,2973243670,14950,14870,14950,14810,3244
|
|
20230705,103800,2925116260,14870,14900,15000,14860,3327
|
|
20230705,103700,2875430780,14930,14830,14930,14800,7361
|
|
20230705,103600,2766204380,15010,14950,15020,14810,9886
|
|
20230705,103500,2618982220,14960,14950,14960,14800,6047
|
|
20230705,103400,2529106620,14940,14960,14960,14800,8107
|
|
20230705,103300,2408811450,14980,14990,15000,14870,8213
|
|
20230705,103200,2286488340,14990,14940,14990,14940,662
|
|
20230705,103100,2276586990,15020,15010,15020,14890,11328
|
|
20230705,103000,2107693950,15060,15010,15060,15000,1032
|
|
20230705,102900,2092207890,15060,15010,15060,14900,7704
|
|
20230705,102800,1977213220,14960,14950,14960,14920,2102
|
|
20230705,102700,1945821690,15040,15040,15040,14930,3221
|
|
20230705,102600,1897633170,15000,15020,15020,15000,4057
|
|
20230705,102500,1836758450,15010,15100,15100,15010,437
|
|
20230705,102400,1830182350,15060,15070,15080,15050,1118
|
|
20230705,102300,1813346270,15060,15050,15060,15050,333
|
|
20230705,102200,1808331320,15050,15120,15130,15030,2230
|
|
20230705,102100,1774732490,15030,15150,15170,15030,3039
|
|
20230705,102000,1728918190,15150,15010,15150,15010,1133
|
|
20230705,101900,1711832840,15010,15080,15080,15000,550
|
|
20230705,101800,1703574170,15100,15100,15100,15080,350
|
|
20230705,101700,1698291170,15100,15130,15170,15100,2799
|
|
20230705,101600,1655917090,15120,15040,15120,15040,2798
|
|
20230705,101500,1613717180,15050,15020,15050,15020,112
|
|
20230705,101400,1612034640,15060,14980,15060,14980,39
|
|
20230705,101300,1611448820,14940,15070,15070,14940,4676
|
|
20230705,101200,1541470280,15080,15070,15090,15070,410
|
|
20230705,101100,1535287240,15070,15070,15080,15070,204
|
|
20230705,101000,1532212920,15080,15070,15080,15070,708
|
|
20230705,100900,1521542360,15070,15030,15070,15020,2492
|
|
20230705,100800,1484057750,15040,15040,15040,15040,15
|
|
20230705,100700,1483832150,15040,15020,15040,14940,1058
|
|
20230705,100600,1467995690,15020,15030,15030,15010,201
|
|
20230705,100500,1464977880,15030,15030,15040,15010,226
|
|
20230705,100400,1461583270,15030,15030,15030,15030,669
|
|
20230705,100300,1451528200,14980,15030,15030,14980,176
|
|
20230705,100200,1448888510,15050,15050,15050,15050,0
|
|
20230705,100100,1448888510,15050,15050,15050,15050,21
|
|
20230705,100000,1448572460,15070,14970,15070,14970,1219
|
|
20230705,095900,1430290650,14940,14960,14960,14940,551
|
|
20230705,095800,1422057170,14960,14960,14960,14960,8
|
|
20230705,095700,1421937490,14970,14950,14970,14930,2435
|
|
20230705,095600,1385573240,14960,14980,14980,14960,479
|
|
20230705,095500,1378404210,14990,14990,14990,14980,824
|
|
20230705,095400,1366060190,14990,14990,14990,14980,100
|
|
20230705,095300,1364561650,14970,14990,14990,14970,2
|
|
20230705,095200,1364531690,14950,14950,14950,14950,48
|
|
20230705,095100,1363814090,14950,14970,15000,14950,954
|
|
20230705,095000,1349536820,15000,14960,15000,14960,524
|
|
20230705,094900,1341681340,14960,14960,15000,14960,561
|
|
20230705,094800,1333287140,14960,14980,14980,14960,223
|
|
20230705,094700,1329947400,14950,14970,14970,14950,750
|
|
20230705,094600,1318723980,15000,15010,15010,15000,83
|
|
20230705,094500,1317478900,15040,15050,15050,15040,77
|
|
20230705,094400,1316320800,15040,15040,15040,14920,4360
|
|
20230705,094300,1250993600,15030,15000,15030,15000,377
|
|
20230705,094200,1245336170,15000,15060,15070,15000,1012
|
|
20230705,094100,1230152180,15080,15070,15090,15070,157
|
|
20230705,094000,1227784970,15070,15020,15070,15000,896
|
|
20230705,093900,1214330940,15020,15070,15070,15010,732
|
|
20230705,093800,1203342350,15070,15080,15080,15070,121
|
|
20230705,093700,1201518860,15010,15080,15080,15010,351
|
|
20230705,093600,1196247140,15030,15010,15030,15010,788
|
|
20230705,093500,1184414170,15000,15020,15020,15000,1212
|
|
20230705,093400,1166228780,15020,15060,15060,15020,1165
|
|
20230705,093300,1148710830,15070,15100,15100,15070,60
|
|
20230705,093200,1147806020,15060,15100,15100,15060,394
|
|
20230705,093100,1141859150,15140,15100,15140,15060,1698
|
|
20230705,093000,1116240490,15100,15110,15120,15100,200
|
|
20230705,092900,1113219050,15120,15120,15140,15080,1160
|
|
20230705,092800,1095683520,15120,15090,15120,15090,352
|
|
20230705,092700,1090362660,15090,15110,15110,15090,348
|
|
20230705,092600,1085111090,15090,15080,15150,15070,2430
|
|
20230705,092500,1048402840,15040,15010,15090,15010,2546
|
|
20230705,092400,1010072740,15000,14950,15010,14950,3494
|
|
20230705,092300,957684100,14950,14930,14950,14930,1155
|
|
20230705,092200,940426520,14930,14940,14940,14930,462
|
|
20230705,092100,933525840,14940,14910,14940,14890,5371
|
|
20230705,092000,853433740,14900,14900,14940,14900,3011
|
|
20230705,091900,808565590,14890,14920,14920,14890,4310
|
|
20230705,091800,744331670,14920,14930,14990,14920,4985
|
|
20230705,091700,669913110,14940,14970,14980,14940,1865
|
|
20230705,091600,642041770,14990,14990,14990,14990,101
|
|
20230705,091500,640527780,14940,14950,14990,14940,1918
|
|
20230705,091400,611843690,14950,14950,14950,14930,2221
|
|
20230705,091300,578669950,14950,14960,14960,14940,2325
|
|
20230705,091200,543916310,14960,15000,15000,14950,3580
|
|
20230705,091100,490342220,14990,15020,15020,14980,1074
|
|
20230705,091000,474245650,15010,15020,15020,15000,1219
|
|
20230705,090900,455955820,15020,15010,15020,14980,3300
|
|
20230705,090800,406478840,15010,15020,15030,14980,1175
|
|
20230705,090700,388862620,15020,15040,15070,15020,3382
|
|
20230705,090600,338007340,15030,14970,15030,14950,1361
|
|
20230705,090500,317579350,14940,14940,14960,14920,2924
|
|
20230705,090400,273899540,14950,15060,15060,14930,8866
|
|
20230705,090300,140943040,15060,15040,15070,15040,176
|
|
20230705,090200,138294120,15110,15070,15150,15010,1266
|
|
20230705,090100,119212660,15010,15180,15180,15000,2956
|
|
20230705,090000,74689310,15100,15140,15200,15090,4924
|