644 lines
34 KiB
CSV
644 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,194100,1573344500,33150,33150,33150,33150,633
|
|
20230704,194000,1573344500,33150,33150,33150,33150,0
|
|
20230704,193900,1573344500,33150,33150,33150,33150,0
|
|
20230704,193800,1573344500,33150,33150,33150,33150,0
|
|
20230704,193700,1573344500,33150,33150,33150,33150,0
|
|
20230704,193600,1573344500,33150,33150,33150,33150,0
|
|
20230704,193500,1573344500,33150,33150,33150,33150,0
|
|
20230704,193400,1573344500,33150,33150,33150,33150,0
|
|
20230704,193300,1573344500,33150,33150,33150,33150,0
|
|
20230704,193200,1573344500,33150,33150,33150,33150,0
|
|
20230704,193100,1573344500,33150,33150,33150,33150,0
|
|
20230704,193000,1573344500,33150,33150,33150,33150,0
|
|
20230704,192900,1573344500,33150,33150,33150,33150,0
|
|
20230704,192800,1573344500,33150,33150,33150,33150,0
|
|
20230704,192700,1573344500,33150,33150,33150,33150,0
|
|
20230704,192600,1573344500,33150,33150,33150,33150,0
|
|
20230704,192500,1573344500,33150,33150,33150,33150,0
|
|
20230704,192400,1573344500,33150,33150,33150,33150,0
|
|
20230704,192300,1573344500,33150,33150,33150,33150,0
|
|
20230704,192200,1573344500,33150,33150,33150,33150,0
|
|
20230704,192100,1573344500,33150,33150,33150,33150,0
|
|
20230704,192000,1573344500,33150,33150,33150,33150,0
|
|
20230704,191900,1573344500,33150,33150,33150,33150,0
|
|
20230704,191800,1573344500,33150,33150,33150,33150,0
|
|
20230704,191700,1573344500,33150,33150,33150,33150,0
|
|
20230704,191600,1573344500,33150,33150,33150,33150,0
|
|
20230704,191500,1573344500,33150,33150,33150,33150,0
|
|
20230704,191400,1573344500,33150,33150,33150,33150,0
|
|
20230704,191300,1573344500,33150,33150,33150,33150,0
|
|
20230704,191200,1573344500,33150,33150,33150,33150,0
|
|
20230704,191100,1573344500,33150,33150,33150,33150,633
|
|
20230704,191000,1573344500,33150,33150,33150,33150,0
|
|
20230704,190900,1573344500,33150,33150,33150,33150,0
|
|
20230704,190800,1573344500,33150,33150,33150,33150,0
|
|
20230704,190700,1573344500,33150,33150,33150,33150,0
|
|
20230704,190600,1573344500,33150,33150,33150,33150,0
|
|
20230704,190500,1573344500,33150,33150,33150,33150,0
|
|
20230704,190400,1573344500,33150,33150,33150,33150,0
|
|
20230704,190300,1573344500,33150,33150,33150,33150,0
|
|
20230704,190200,1573344500,33150,33150,33150,33150,0
|
|
20230704,190100,1573344500,33150,33150,33150,33150,0
|
|
20230704,190000,1573344500,33150,33150,33150,33150,0
|
|
20230704,185900,1573344500,33150,33150,33150,33150,0
|
|
20230704,185800,1573344500,33150,33150,33150,33150,0
|
|
20230704,185700,1573344500,33150,33150,33150,33150,0
|
|
20230704,185600,1573344500,33150,33150,33150,33150,0
|
|
20230704,185500,1573344500,33150,33150,33150,33150,0
|
|
20230704,185400,1573344500,33150,33150,33150,33150,0
|
|
20230704,185300,1573344500,33150,33150,33150,33150,0
|
|
20230704,185200,1573344500,33150,33150,33150,33150,0
|
|
20230704,185100,1573344500,33150,33150,33150,33150,0
|
|
20230704,185000,1573344500,33150,33150,33150,33150,0
|
|
20230704,184900,1573344500,33150,33150,33150,33150,0
|
|
20230704,184800,1573344500,33150,33150,33150,33150,0
|
|
20230704,184700,1573344500,33150,33150,33150,33150,0
|
|
20230704,184600,1573344500,33150,33150,33150,33150,0
|
|
20230704,184500,1573344500,33150,33150,33150,33150,0
|
|
20230704,184400,1573344500,33150,33150,33150,33150,0
|
|
20230704,184300,1573344500,33150,33150,33150,33150,0
|
|
20230704,184200,1573344500,33150,33150,33150,33150,0
|
|
20230704,184100,1573344500,33150,33150,33150,33150,633
|
|
20230704,184000,1573344500,33150,33150,33150,33150,0
|
|
20230704,183900,1573344500,33150,33150,33150,33150,0
|
|
20230704,183800,1573344500,33150,33150,33150,33150,0
|
|
20230704,183700,1573344500,33150,33150,33150,33150,0
|
|
20230704,183600,1573344500,33150,33150,33150,33150,0
|
|
20230704,183500,1573344500,33150,33150,33150,33150,0
|
|
20230704,183400,1573344500,33150,33150,33150,33150,0
|
|
20230704,183300,1573344500,33150,33150,33150,33150,0
|
|
20230704,183200,1573344500,33150,33150,33150,33150,0
|
|
20230704,183100,1573344500,33150,33150,33150,33150,0
|
|
20230704,183000,1573344500,33150,33150,33150,33150,0
|
|
20230704,182900,1573344500,33150,33150,33150,33150,0
|
|
20230704,182800,1573344500,33150,33150,33150,33150,0
|
|
20230704,182700,1573344500,33150,33150,33150,33150,0
|
|
20230704,182600,1573344500,33150,33150,33150,33150,0
|
|
20230704,182500,1573344500,33150,33150,33150,33150,0
|
|
20230704,182400,1573344500,33150,33150,33150,33150,0
|
|
20230704,182300,1573344500,33150,33150,33150,33150,0
|
|
20230704,182200,1573344500,33150,33150,33150,33150,0
|
|
20230704,182100,1573344500,33150,33150,33150,33150,0
|
|
20230704,182000,1573344500,33150,33150,33150,33150,0
|
|
20230704,181900,1573344500,33150,33150,33150,33150,0
|
|
20230704,181800,1573344500,33150,33150,33150,33150,0
|
|
20230704,181700,1573344500,33150,33150,33150,33150,0
|
|
20230704,181600,1573344500,33150,33150,33150,33150,0
|
|
20230704,181500,1573344500,33150,33150,33150,33150,0
|
|
20230704,181400,1573344500,33150,33150,33150,33150,0
|
|
20230704,181300,1573344500,33150,33150,33150,33150,0
|
|
20230704,181200,1573344500,33150,33150,33150,33150,0
|
|
20230704,181100,1573344500,33150,33150,33150,33150,633
|
|
20230704,181000,1573344500,33150,33150,33150,33150,0
|
|
20230704,180900,1573344500,33150,33150,33150,33150,0
|
|
20230704,180800,1573344500,33150,33150,33150,33150,0
|
|
20230704,180700,1573344500,33150,33150,33150,33150,0
|
|
20230704,180600,1573344500,33150,33150,33150,33150,0
|
|
20230704,180500,1573344500,33150,33150,33150,33150,0
|
|
20230704,180400,1573344500,33150,33150,33150,33150,0
|
|
20230704,180300,1573344500,33150,33150,33150,33150,0
|
|
20230704,180200,1573344500,33150,33150,33150,33150,0
|
|
20230704,180100,1573344500,33150,33150,33150,33150,0
|
|
20230704,180000,1573344500,33150,33150,33150,33150,0
|
|
20230704,175900,1573344500,33150,33150,33150,33150,0
|
|
20230704,175800,1573344500,33150,33150,33150,33150,0
|
|
20230704,175700,1573344500,33150,33150,33150,33150,0
|
|
20230704,175600,1573344500,33150,33150,33150,33150,0
|
|
20230704,175500,1573344500,33150,33150,33150,33150,0
|
|
20230704,175400,1573344500,33150,33150,33150,33150,0
|
|
20230704,175300,1573344500,33150,33150,33150,33150,0
|
|
20230704,175200,1573344500,33150,33150,33150,33150,0
|
|
20230704,175100,1573344500,33150,33150,33150,33150,0
|
|
20230704,175000,1573344500,33150,33150,33150,33150,0
|
|
20230704,174900,1573344500,33150,33150,33150,33150,0
|
|
20230704,174800,1573344500,33150,33150,33150,33150,0
|
|
20230704,174700,1573344500,33150,33150,33150,33150,0
|
|
20230704,174600,1573344500,33150,33150,33150,33150,0
|
|
20230704,174500,1573344500,33150,33150,33150,33150,0
|
|
20230704,174400,1573344500,33150,33150,33150,33150,0
|
|
20230704,174300,1573344500,33150,33150,33150,33150,0
|
|
20230704,174200,1573344500,33150,33150,33150,33150,0
|
|
20230704,174100,1573344500,33150,33150,33150,33150,633
|
|
20230704,174000,1573344500,33150,33150,33150,33150,0
|
|
20230704,173900,1573344500,33150,33150,33150,33150,0
|
|
20230704,173800,1573344500,33150,33150,33150,33150,0
|
|
20230704,173700,1573344500,33150,33150,33150,33150,0
|
|
20230704,173600,1573344500,33150,33150,33150,33150,0
|
|
20230704,173500,1573344500,33150,33150,33150,33150,0
|
|
20230704,173400,1573344500,33150,33150,33150,33150,0
|
|
20230704,173300,1573344500,33150,33150,33150,33150,0
|
|
20230704,173200,1573344500,33150,33150,33150,33150,0
|
|
20230704,173100,1573344500,33150,33150,33150,33150,0
|
|
20230704,173000,1573344500,33150,33150,33150,33150,0
|
|
20230704,172900,1573344500,33150,33150,33150,33150,0
|
|
20230704,172800,1573344500,33150,33150,33150,33150,0
|
|
20230704,172700,1573344500,33150,33150,33150,33150,0
|
|
20230704,172600,1573344500,33150,33150,33150,33150,0
|
|
20230704,172500,1573344500,33150,33150,33150,33150,0
|
|
20230704,172400,1573344500,33150,33150,33150,33150,0
|
|
20230704,172300,1573344500,33150,33150,33150,33150,0
|
|
20230704,172200,1573344500,33150,33150,33150,33150,0
|
|
20230704,172100,1573344500,33150,33150,33150,33150,0
|
|
20230704,172000,1573344500,33150,33150,33150,33150,0
|
|
20230704,171900,1573344500,33150,33150,33150,33150,0
|
|
20230704,171800,1573344500,33150,33150,33150,33150,0
|
|
20230704,171700,1573344500,33150,33150,33150,33150,0
|
|
20230704,171600,1573344500,33150,33150,33150,33150,0
|
|
20230704,171500,1573344500,33150,33150,33150,33150,0
|
|
20230704,171400,1573344500,33150,33150,33150,33150,0
|
|
20230704,171300,1573344500,33150,33150,33150,33150,0
|
|
20230704,171200,1573344500,33150,33150,33150,33150,0
|
|
20230704,171100,1573344500,33150,33150,33150,33150,633
|
|
20230704,171000,1573344500,33150,33150,33150,33150,0
|
|
20230704,170900,1573344500,33150,33150,33150,33150,0
|
|
20230704,170800,1573344500,33150,33150,33150,33150,0
|
|
20230704,170700,1573344500,33150,33150,33150,33150,0
|
|
20230704,170600,1573344500,33150,33150,33150,33150,0
|
|
20230704,170500,1573344500,33150,33150,33150,33150,0
|
|
20230704,170400,1573344500,33150,33150,33150,33150,0
|
|
20230704,170300,1573344500,33150,33150,33150,33150,0
|
|
20230704,170200,1573344500,33150,33150,33150,33150,0
|
|
20230704,170100,1573344500,33150,33150,33150,33150,0
|
|
20230704,170000,1573344500,33150,33150,33150,33150,0
|
|
20230704,165900,1573344500,33150,33150,33150,33150,0
|
|
20230704,165800,1573344500,33150,33150,33150,33150,0
|
|
20230704,165700,1573344500,33150,33150,33150,33150,0
|
|
20230704,165600,1573344500,33150,33150,33150,33150,0
|
|
20230704,165500,1573344500,33150,33150,33150,33150,0
|
|
20230704,165400,1573344500,33150,33150,33150,33150,0
|
|
20230704,165300,1573344500,33150,33150,33150,33150,0
|
|
20230704,165200,1573344500,33150,33150,33150,33150,0
|
|
20230704,165100,1573344500,33150,33150,33150,33150,0
|
|
20230704,165000,1573344500,33150,33150,33150,33150,0
|
|
20230704,164900,1573344500,33150,33150,33150,33150,0
|
|
20230704,164800,1573344500,33150,33150,33150,33150,0
|
|
20230704,164700,1573344500,33150,33150,33150,33150,0
|
|
20230704,164600,1573344500,33150,33150,33150,33150,0
|
|
20230704,164500,1573344500,33150,33150,33150,33150,0
|
|
20230704,164400,1573344500,33150,33150,33150,33150,0
|
|
20230704,164300,1573344500,33150,33150,33150,33150,0
|
|
20230704,164200,1573344500,33150,33150,33150,33150,0
|
|
20230704,164100,1573344500,33150,33150,33150,33150,633
|
|
20230704,164000,1573344500,33150,33150,33150,33150,0
|
|
20230704,163900,1573344500,33150,33150,33150,33150,0
|
|
20230704,163800,1573344500,33150,33150,33150,33150,0
|
|
20230704,163700,1573344500,33150,33150,33150,33150,0
|
|
20230704,163600,1573344500,33150,33150,33150,33150,0
|
|
20230704,163500,1573344500,33150,33150,33150,33150,0
|
|
20230704,163400,1573344500,33150,33150,33150,33150,0
|
|
20230704,163300,1573344500,33150,33150,33150,33150,0
|
|
20230704,163200,1573344500,33150,33150,33150,33150,0
|
|
20230704,163100,1573344500,33150,33150,33150,33150,0
|
|
20230704,163000,1573344500,33150,33150,33150,33150,0
|
|
20230704,162900,1573344500,33150,33150,33150,33150,0
|
|
20230704,162800,1573344500,33150,33150,33150,33150,0
|
|
20230704,162700,1573344500,33150,33150,33150,33150,0
|
|
20230704,162600,1573344500,33150,33150,33150,33150,0
|
|
20230704,162500,1573344500,33150,33150,33150,33150,0
|
|
20230704,162400,1573344500,33150,33150,33150,33150,0
|
|
20230704,162300,1573344500,33150,33150,33150,33150,0
|
|
20230704,162200,1573344500,33150,33150,33150,33150,0
|
|
20230704,162100,1573344500,33150,33150,33150,33150,0
|
|
20230704,162000,1573344500,33150,33150,33150,33150,0
|
|
20230704,161900,1573344500,33150,33150,33150,33150,0
|
|
20230704,161800,1573344500,33150,33150,33150,33150,0
|
|
20230704,161700,1573344500,33150,33150,33150,33150,0
|
|
20230704,161600,1573344500,33150,33150,33150,33150,0
|
|
20230704,161500,1573344500,33150,33150,33150,33150,0
|
|
20230704,161400,1573344500,33150,33150,33150,33150,0
|
|
20230704,161300,1573344500,33150,33150,33150,33150,0
|
|
20230704,161200,1573344500,33150,33150,33150,33150,0
|
|
20230704,161100,1573344500,33150,33150,33150,33150,633
|
|
20230704,161000,1573344500,33150,33150,33150,33150,0
|
|
20230704,160900,1573344500,33150,33150,33150,33150,0
|
|
20230704,160800,1573344500,33150,33150,33150,33150,0
|
|
20230704,160700,1573344500,33150,33150,33150,33150,0
|
|
20230704,160600,1573344500,33150,33150,33150,33150,0
|
|
20230704,160500,1573344500,33150,33150,33150,33150,0
|
|
20230704,160400,1573344500,33150,33150,33150,33150,0
|
|
20230704,160300,1573344500,33150,33150,33150,33150,0
|
|
20230704,160200,1573344500,33150,33150,33150,33150,0
|
|
20230704,160100,1573344500,33150,33150,33150,33150,0
|
|
20230704,160000,1573344500,33150,33150,33150,33150,0
|
|
20230704,155900,1573344500,33150,33150,33150,33150,0
|
|
20230704,155800,1573344500,33150,33150,33150,33150,0
|
|
20230704,155700,1573344500,33150,33150,33150,33150,0
|
|
20230704,155600,1573344500,33150,33150,33150,33150,0
|
|
20230704,155500,1573344500,33150,33150,33150,33150,0
|
|
20230704,155400,1573344500,33150,33150,33150,33150,0
|
|
20230704,155300,1573344500,33150,33150,33150,33150,0
|
|
20230704,155200,1573344500,33150,33150,33150,33150,0
|
|
20230704,155100,1573344500,33150,33150,33150,33150,0
|
|
20230704,155000,1573344500,33150,33150,33150,33150,0
|
|
20230704,154900,1573344500,33150,33150,33150,33150,0
|
|
20230704,154800,1573344500,33150,33150,33150,33150,0
|
|
20230704,154700,1573344500,33150,33150,33150,33150,0
|
|
20230704,154600,1573344500,33150,33150,33150,33150,0
|
|
20230704,154500,1573344500,33150,33150,33150,33150,0
|
|
20230704,154400,1573344500,33150,33150,33150,33150,0
|
|
20230704,154300,1573344500,33150,33150,33150,33150,0
|
|
20230704,154200,1573344500,33150,33150,33150,33150,0
|
|
20230704,154100,1573344500,33150,33150,33150,33150,633
|
|
20230704,154000,1573344500,33150,33150,33150,33150,0
|
|
20230704,153900,1573344500,33150,33150,33150,33150,0
|
|
20230704,153800,1573344500,33150,33150,33150,33150,0
|
|
20230704,153700,1573344500,33150,33150,33150,33150,0
|
|
20230704,153600,1573344500,33150,33150,33150,33150,0
|
|
20230704,153500,1573344500,33150,33150,33150,33150,0
|
|
20230704,153400,1573344500,33150,33150,33150,33150,0
|
|
20230704,153300,1573344500,33150,33150,33150,33150,0
|
|
20230704,153200,1573344500,33150,33150,33150,33150,0
|
|
20230704,153100,1573344500,33150,33150,33150,33150,0
|
|
20230704,153000,1573344500,33150,33150,33150,33150,633
|
|
20230704,152900,1552360550,33150,33150,33150,33150,0
|
|
20230704,152800,1552360550,33150,33150,33150,33150,0
|
|
20230704,152700,1552360550,33150,33150,33150,33150,0
|
|
20230704,152600,1552360550,33150,33150,33150,33150,0
|
|
20230704,152500,1552360550,33150,33150,33150,33150,0
|
|
20230704,152400,1552360550,33150,33150,33150,33150,0
|
|
20230704,152300,1552360550,33150,33150,33150,33150,0
|
|
20230704,152200,1552360550,33150,33150,33150,33150,0
|
|
20230704,152100,1552360550,33150,33150,33150,33150,0
|
|
20230704,152000,1552360550,33150,33150,33150,33150,0
|
|
20230704,151900,1552360550,33150,33150,33150,33150,215
|
|
20230704,151800,1545233300,33150,33150,33150,33150,3
|
|
20230704,151700,1545133850,33200,33200,33200,33150,44
|
|
20230704,151600,1543673200,33200,33200,33200,33200,67
|
|
20230704,151500,1541448800,33200,33250,33250,33200,53
|
|
20230704,151400,1539687050,33250,33200,33250,33200,164
|
|
20230704,151300,1534239250,33150,33150,33150,33150,13
|
|
20230704,151200,1533808300,33300,33250,33300,33200,87
|
|
20230704,151100,1530919250,33250,33250,33250,33250,1
|
|
20230704,151000,1530886000,33250,33250,33250,33250,3
|
|
20230704,150900,1530786250,33250,33250,33250,33250,1
|
|
20230704,150800,1530753000,33250,33250,33250,33250,0
|
|
20230704,150700,1530753000,33250,33250,33250,33250,5
|
|
20230704,150600,1530586750,33250,33250,33250,33250,80
|
|
20230704,150500,1527926750,33250,33250,33250,33250,11
|
|
20230704,150400,1527561000,33250,33250,33250,33250,4
|
|
20230704,150300,1527428000,33300,33300,33300,33300,4
|
|
20230704,150200,1527294800,33300,33300,33300,33300,0
|
|
20230704,150100,1527294800,33300,33300,33300,33300,234
|
|
20230704,150000,1519502600,33300,33250,33300,33250,113
|
|
20230704,145900,1515745250,33200,33200,33200,33200,0
|
|
20230704,145800,1515745250,33200,33200,33200,33200,0
|
|
20230704,145700,1515745250,33200,33200,33200,33200,328
|
|
20230704,145600,1504855650,33200,33200,33200,33200,2
|
|
20230704,145500,1504789250,33200,33200,33200,33200,200
|
|
20230704,145400,1498149250,33200,33250,33250,33200,7
|
|
20230704,145300,1497916650,33250,33250,33250,33250,10
|
|
20230704,145200,1497584150,33200,33200,33200,33200,108
|
|
20230704,145100,1493998550,33200,33200,33200,33200,0
|
|
20230704,145000,1493998550,33200,33200,33200,33200,1
|
|
20230704,144900,1493965350,33200,33150,33200,33150,22
|
|
20230704,144800,1493235100,33150,33200,33200,33150,115
|
|
20230704,144700,1489422750,33200,33200,33200,33200,56
|
|
20230704,144600,1487563550,33200,33200,33200,33200,3
|
|
20230704,144500,1487463950,33200,33200,33200,33200,0
|
|
20230704,144400,1487463950,33200,33250,33250,33200,295
|
|
20230704,144300,1477668950,33250,33250,33250,33250,72
|
|
20230704,144200,1475274950,33250,33300,33300,33250,28
|
|
20230704,144100,1474342700,33300,33300,33300,33300,1
|
|
20230704,144000,1474309400,33300,33300,33300,33300,3
|
|
20230704,143900,1474209500,33300,33300,33300,33300,1
|
|
20230704,143800,1474176200,33300,33300,33300,33300,34
|
|
20230704,143700,1473044000,33300,33300,33300,33300,81
|
|
20230704,143600,1470346700,33300,33300,33300,33300,0
|
|
20230704,143500,1470346700,33300,33300,33300,33300,79
|
|
20230704,143400,1467716000,33300,33300,33300,33300,30
|
|
20230704,143300,1466717000,33300,33300,33300,33300,1
|
|
20230704,143200,1466683700,33200,33200,33200,33200,0
|
|
20230704,143100,1466683700,33200,33200,33200,33200,11
|
|
20230704,143000,1466318500,33250,33250,33250,33250,180
|
|
20230704,142900,1460333500,33300,33350,33350,33300,293
|
|
20230704,142800,1450573750,33350,33350,33350,33350,279
|
|
20230704,142700,1441269100,33400,33400,33400,33400,1
|
|
20230704,142600,1441235700,33400,33400,33400,33400,0
|
|
20230704,142500,1441235700,33400,33400,33400,33400,1
|
|
20230704,142400,1441202300,33400,33400,33450,33400,102
|
|
20230704,142300,1437795450,33400,33400,33400,33400,8
|
|
20230704,142200,1437528250,33400,33350,33400,33350,3
|
|
20230704,142100,1437428150,33300,33300,33300,33300,0
|
|
20230704,142000,1437428150,33300,33300,33400,33300,237
|
|
20230704,141900,1429535950,33300,33300,33300,33300,0
|
|
20230704,141800,1429535950,33300,33300,33300,33300,100
|
|
20230704,141700,1426205950,33300,33300,33300,33300,0
|
|
20230704,141600,1426205950,33300,33300,33300,33300,0
|
|
20230704,141500,1426205950,33300,33300,33300,33300,2
|
|
20230704,141400,1426139350,33300,33300,33300,33300,21
|
|
20230704,141300,1425440050,33350,33350,33350,33350,11
|
|
20230704,141200,1425073200,33350,33350,33350,33350,0
|
|
20230704,141100,1425073200,33350,33350,33350,33350,11
|
|
20230704,141000,1424706350,33350,33350,33350,33350,21
|
|
20230704,140900,1424006000,33350,33350,33350,33350,4
|
|
20230704,140800,1423872600,33350,33350,33350,33350,10
|
|
20230704,140700,1423539100,33350,33350,33350,33350,64
|
|
20230704,140600,1421404700,33350,33350,33350,33350,0
|
|
20230704,140500,1421404700,33350,33350,33350,33350,79
|
|
20230704,140400,1418770050,33350,33350,33350,33350,5
|
|
20230704,140300,1418603300,33300,33300,33300,33300,0
|
|
20230704,140200,1418603300,33300,33300,33300,33300,1
|
|
20230704,140100,1418570000,33300,33300,33300,33300,3
|
|
20230704,140000,1418470100,33300,33300,33300,33300,46
|
|
20230704,135900,1416938300,33350,33350,33350,33350,0
|
|
20230704,135800,1416938300,33350,33350,33350,33300,817
|
|
20230704,135700,1389724600,33350,33400,33400,33350,57
|
|
20230704,135600,1387822400,33400,33450,33450,33400,42
|
|
20230704,135500,1386419550,33450,33450,33450,33450,10
|
|
20230704,135400,1386085050,33450,33450,33450,33450,8
|
|
20230704,135300,1385817450,33450,33400,33450,33400,4
|
|
20230704,135200,1385683800,33400,33400,33450,33400,9
|
|
20230704,135100,1385383150,33400,33400,33400,33400,202
|
|
20230704,135000,1378636350,33300,33350,33350,33300,56
|
|
20230704,134900,1376768800,33300,33300,33300,33300,0
|
|
20230704,134800,1376768800,33300,33300,33300,33300,0
|
|
20230704,134700,1376768800,33300,33300,33300,33300,65
|
|
20230704,134600,1374604300,33300,33300,33300,33300,30
|
|
20230704,134500,1373605300,33300,33300,33300,33300,20
|
|
20230704,134400,1372939300,33300,33300,33300,33300,0
|
|
20230704,134300,1372939300,33300,33300,33300,33300,2
|
|
20230704,134200,1372872700,33300,33300,33300,33300,37
|
|
20230704,134100,1371640600,33300,33300,33300,33300,102
|
|
20230704,134000,1368244000,33300,33300,33300,33300,17
|
|
20230704,133900,1367677900,33250,33250,33250,33250,0
|
|
20230704,133800,1367677900,33250,33250,33250,33250,0
|
|
20230704,133700,1367677900,33250,33250,33250,33250,0
|
|
20230704,133600,1367677900,33250,33300,33300,33250,60
|
|
20230704,133500,1365681400,33250,33250,33250,33250,0
|
|
20230704,133400,1365681400,33250,33250,33250,33250,5
|
|
20230704,133300,1365515150,33250,33250,33250,33250,0
|
|
20230704,133200,1365515150,33250,33250,33250,33250,0
|
|
20230704,133100,1365515150,33250,33200,33250,33200,75
|
|
20230704,133000,1363023950,33150,33150,33150,33150,1
|
|
20230704,132900,1362990800,33150,33150,33150,33150,0
|
|
20230704,132800,1362990800,33150,33150,33150,33150,15
|
|
20230704,132700,1362493550,33150,33150,33150,33150,30
|
|
20230704,132600,1361499050,33150,33150,33150,33150,334
|
|
20230704,132500,1350426950,33150,33150,33150,33150,0
|
|
20230704,132400,1350426950,33150,33150,33150,33150,0
|
|
20230704,132300,1350426950,33150,33100,33150,33100,2
|
|
20230704,132200,1350360700,33100,33100,33100,33100,0
|
|
20230704,132100,1350360700,33100,33100,33100,33100,19
|
|
20230704,132000,1349731800,33100,33100,33100,33100,126
|
|
20230704,131900,1345561200,33100,33150,33150,33100,939
|
|
20230704,131800,1314472950,33150,33150,33150,33150,0
|
|
20230704,131700,1314472950,33150,33150,33150,33150,12
|
|
20230704,131600,1314075150,33150,33150,33150,33150,3
|
|
20230704,131500,1313975700,33150,33150,33150,33150,0
|
|
20230704,131400,1313975700,33150,33150,33150,33150,17
|
|
20230704,131300,1313412150,33150,33200,33200,33150,62
|
|
20230704,131200,1311353800,33150,33150,33150,33150,0
|
|
20230704,131100,1311353800,33150,33150,33150,33150,20
|
|
20230704,131000,1310690800,33100,33100,33100,33100,0
|
|
20230704,130900,1310690800,33100,33100,33100,33100,2
|
|
20230704,130800,1310624600,33100,33100,33100,33100,0
|
|
20230704,130700,1310624600,33100,33100,33100,33100,3
|
|
20230704,130600,1310525300,33050,33050,33050,33050,0
|
|
20230704,130500,1310525300,33050,33050,33050,33050,0
|
|
20230704,130400,1310525300,33050,33050,33050,33050,4
|
|
20230704,130300,1310393100,33050,33050,33050,33050,0
|
|
20230704,130200,1310393100,33050,33050,33050,33050,609
|
|
20230704,130100,1290265650,33050,33100,33100,33050,415
|
|
20230704,130000,1276544250,33100,33100,33100,33100,33
|
|
20230704,125900,1275451950,33100,33100,33100,33100,3
|
|
20230704,125800,1275352650,33050,33100,33100,33050,1070
|
|
20230704,125700,1239987600,33100,33100,33100,33100,164
|
|
20230704,125600,1234559200,33100,33100,33100,33100,2
|
|
20230704,125500,1234493000,33050,33050,33050,33050,60
|
|
20230704,125400,1232510000,33050,33050,33050,33050,0
|
|
20230704,125300,1232510000,33050,33100,33100,33050,16
|
|
20230704,125200,1231981150,33100,33100,33100,33100,0
|
|
20230704,125100,1231981150,33100,33100,33100,33100,13
|
|
20230704,125000,1231550850,33100,33100,33100,33100,210
|
|
20230704,124900,1224599850,33150,33150,33150,33150,0
|
|
20230704,124800,1224599850,33150,33150,33150,33150,0
|
|
20230704,124700,1224599850,33150,33100,33150,33100,26
|
|
20230704,124600,1223738250,33050,33050,33050,33050,10
|
|
20230704,124500,1223407750,33100,33100,33100,33100,0
|
|
20230704,124400,1223407750,33100,33100,33100,33100,5
|
|
20230704,124300,1223242250,33100,33100,33100,33100,1
|
|
20230704,124200,1223209150,33100,33100,33100,33100,3
|
|
20230704,124100,1223109850,33100,33100,33100,33100,18
|
|
20230704,124000,1222514050,33100,33150,33150,33100,57
|
|
20230704,123900,1220627300,33150,33150,33150,33150,2
|
|
20230704,123800,1220561000,33150,33150,33150,33150,1
|
|
20230704,123700,1220527850,33150,33150,33150,33150,44
|
|
20230704,123600,1219069250,33150,33150,33150,33150,0
|
|
20230704,123500,1219069250,33150,33150,33150,33150,1
|
|
20230704,123400,1219036100,33050,33150,33250,33050,566
|
|
20230704,123300,1200303250,33200,33200,33200,33200,30
|
|
20230704,123200,1199307250,33200,33200,33200,33200,85
|
|
20230704,123100,1196485250,33200,33200,33200,33200,0
|
|
20230704,123000,1196485250,33200,33200,33200,33200,1
|
|
20230704,122900,1196452050,33300,33300,33300,33300,2
|
|
20230704,122800,1196385450,33200,33200,33200,33200,0
|
|
20230704,122700,1196385450,33200,33350,33350,33200,207
|
|
20230704,122600,1189500850,33350,33350,33350,33350,5
|
|
20230704,122500,1189334100,33350,33500,33500,33350,452
|
|
20230704,122400,1174194200,33500,33250,33500,33250,265
|
|
20230704,122300,1165349200,33250,33250,33250,33250,1
|
|
20230704,122200,1165315950,33200,33200,33200,33200,0
|
|
20230704,122100,1165315950,33200,33200,33200,33200,0
|
|
20230704,122000,1165315950,33200,33200,33200,33200,221
|
|
20230704,121900,1157978750,33200,33200,33200,33200,0
|
|
20230704,121800,1157978750,33200,33200,33200,33200,11
|
|
20230704,121700,1157613550,33150,33150,33150,33150,3
|
|
20230704,121600,1157514100,33200,33200,33200,33200,10
|
|
20230704,121500,1157182100,33150,33150,33150,33150,0
|
|
20230704,121400,1157182100,33150,33150,33150,33150,0
|
|
20230704,121300,1157182100,33150,33150,33150,33150,4
|
|
20230704,121200,1157049500,33100,33100,33100,33100,0
|
|
20230704,121100,1157049500,33100,33100,33100,33100,0
|
|
20230704,121000,1157049500,33100,33100,33100,33100,9
|
|
20230704,120900,1156751600,33100,33100,33100,33100,20
|
|
20230704,120800,1156089600,33100,33100,33150,33100,408
|
|
20230704,120700,1142584550,33150,33150,33150,33150,2
|
|
20230704,120600,1142518250,33150,33150,33150,33150,20
|
|
20230704,120500,1141855250,33150,33150,33150,33150,0
|
|
20230704,120400,1141855250,33150,33150,33150,33150,0
|
|
20230704,120300,1141855250,33150,33150,33150,33150,146
|
|
20230704,120200,1137015350,33150,33150,33150,33150,0
|
|
20230704,120100,1137015350,33150,33150,33150,33150,39
|
|
20230704,120000,1135722500,33150,33150,33150,33150,0
|
|
20230704,115900,1135722500,33150,33150,33150,33150,2
|
|
20230704,115800,1135656200,33150,33150,33150,33150,2
|
|
20230704,115700,1135589900,33150,33150,33150,33150,39
|
|
20230704,115600,1134297050,33150,33150,33150,33150,0
|
|
20230704,115500,1134297050,33150,33150,33150,33150,0
|
|
20230704,115400,1134297050,33150,33150,33150,33150,0
|
|
20230704,115300,1134297050,33150,33150,33150,33150,0
|
|
20230704,115200,1134297050,33150,33150,33150,33150,10
|
|
20230704,115100,1133965550,33150,33150,33150,33150,221
|
|
20230704,115000,1126639400,33150,33150,33150,33150,0
|
|
20230704,114900,1126639400,33150,33150,33150,33150,0
|
|
20230704,114800,1126639400,33150,33150,33150,33150,0
|
|
20230704,114700,1126639400,33150,33150,33150,33150,2
|
|
20230704,114600,1126573100,33100,33100,33100,33100,0
|
|
20230704,114500,1126573100,33100,33100,33100,33100,0
|
|
20230704,114400,1126573100,33100,33100,33100,33100,2
|
|
20230704,114300,1126506900,33100,33100,33100,33100,0
|
|
20230704,114200,1126506900,33100,33100,33100,33100,0
|
|
20230704,114100,1126506900,33100,33100,33100,33100,101
|
|
20230704,114000,1123163800,33050,33050,33050,33050,0
|
|
20230704,113900,1123163800,33050,33050,33050,33050,2
|
|
20230704,113800,1123097700,33100,33100,33100,33100,0
|
|
20230704,113700,1123097700,33100,33100,33100,33100,0
|
|
20230704,113600,1123097700,33100,33150,33150,33100,22
|
|
20230704,113500,1122369250,33100,33100,33100,33100,0
|
|
20230704,113400,1122369250,33100,33100,33100,33100,0
|
|
20230704,113300,1122369250,33100,33100,33100,33100,10
|
|
20230704,113200,1122038250,33050,33050,33050,33050,385
|
|
20230704,113100,1109314000,33050,33050,33050,33050,0
|
|
20230704,113000,1109314000,33050,33050,33050,33050,33
|
|
20230704,112900,1108223350,33050,33050,33050,33050,165
|
|
20230704,112800,1102770100,33050,33050,33050,33050,0
|
|
20230704,112700,1102770100,33050,33050,33050,33050,35
|
|
20230704,112600,1101613350,33050,33050,33050,33050,22
|
|
20230704,112500,1100886250,33050,33050,33050,33050,0
|
|
20230704,112400,1100886250,33050,33050,33050,33050,0
|
|
20230704,112300,1100886250,33050,33050,33050,33050,28
|
|
20230704,112200,1099960850,33050,33050,33050,33050,4
|
|
20230704,112100,1099828650,33050,33050,33050,33050,64
|
|
20230704,112000,1097713450,33050,33050,33050,33050,38
|
|
20230704,111900,1096457550,33050,33050,33050,33050,70
|
|
20230704,111800,1094144050,33050,33000,33050,33000,4
|
|
20230704,111700,1094012000,33000,33000,33000,33000,0
|
|
20230704,111600,1094012000,33000,33000,33000,33000,332
|
|
20230704,111500,1083056000,33000,33050,33050,33000,360
|
|
20230704,111400,1071170700,33050,33050,33050,33050,237
|
|
20230704,111300,1063337850,33050,33050,33050,33050,320
|
|
20230704,111200,1052761850,33050,33100,33150,33050,169
|
|
20230704,111100,1047172900,33100,33150,33150,33100,37
|
|
20230704,111000,1045946850,33100,33100,33150,33100,130
|
|
20230704,110900,1041641950,33200,33200,33200,33200,0
|
|
20230704,110800,1041641950,33200,33150,33200,33150,4
|
|
20230704,110700,1041509250,33200,33200,33200,33200,48
|
|
20230704,110600,1039915650,33200,33200,33200,33200,3
|
|
20230704,110500,1039816050,33200,33200,33200,33200,1
|
|
20230704,110400,1039782850,33200,33200,33200,33200,13
|
|
20230704,110300,1039351250,33150,33150,33150,33150,21
|
|
20230704,110200,1038655100,33150,33100,33150,33100,102
|
|
20230704,110100,1035278800,33100,33100,33100,33100,2
|
|
20230704,110000,1035212600,33100,33100,33150,33050,20
|
|
20230704,105900,1034550600,33100,33100,33100,33100,160
|
|
20230704,105800,1029254600,33100,33000,33100,33000,3
|
|
20230704,105700,1029155500,33000,33100,33100,33000,1856
|
|
20230704,105600,967807500,33200,33200,33200,33200,6
|
|
20230704,105500,967608300,33200,33200,33200,33200,1
|
|
20230704,105400,967575100,33100,33100,33100,33100,1
|
|
20230704,105300,967542000,33100,33200,33200,33100,1074
|
|
20230704,105200,931909450,33250,33250,33250,33250,0
|
|
20230704,105100,931909450,33250,33250,33250,33250,3
|
|
20230704,105000,931809700,33250,33250,33250,33250,9
|
|
20230704,104900,931510450,33250,33250,33250,33250,0
|
|
20230704,104800,931510450,33250,33250,33250,33250,52
|
|
20230704,104700,929781450,33250,33250,33250,33250,0
|
|
20230704,104600,929781450,33250,33250,33250,33250,8
|
|
20230704,104500,929515450,33300,33300,33300,33300,3
|
|
20230704,104400,929415550,33300,33300,33300,33300,19
|
|
20230704,104300,928782850,33200,33150,33200,33150,405
|
|
20230704,104200,915343250,33150,33200,33200,33150,190
|
|
20230704,104100,909043500,33200,33200,33200,33200,41
|
|
20230704,104000,907682300,33200,33250,33250,33150,510
|
|
20230704,103900,890750450,33250,33250,33300,33250,26
|
|
20230704,103800,889885900,33250,33250,33250,33200,53
|
|
20230704,103700,888123700,33200,33200,33200,33200,26
|
|
20230704,103600,887260500,33200,33250,33250,33200,432
|
|
20230704,103500,872914550,33250,33200,33250,33200,105
|
|
20230704,103400,869428500,33200,33200,33200,33200,85
|
|
20230704,103300,866606500,33250,33250,33250,33250,213
|
|
20230704,103200,859524250,33250,33300,33300,33250,105
|
|
20230704,103100,856032850,33200,33250,33250,33200,98
|
|
20230704,103000,852777450,33250,33350,33350,33250,757
|
|
20230704,102900,827587000,33350,33350,33350,33350,9
|
|
20230704,102800,827286850,33350,33400,33400,33300,857
|
|
20230704,102700,798679800,33400,33450,33450,33400,101
|
|
20230704,102600,795305050,33450,33400,33450,33400,11
|
|
20230704,102500,794937200,33450,33450,33450,33450,97
|
|
20230704,102400,791692550,33450,33450,33450,33450,139
|
|
20230704,102300,787043000,33450,33500,33500,33450,170
|
|
20230704,102200,781354000,33450,33500,33500,33450,206
|
|
20230704,102100,774454000,33500,33500,33500,33500,166
|
|
20230704,102000,768893000,33500,33500,33500,33500,35
|
|
20230704,101900,767720500,33550,33550,33550,33550,52
|
|
20230704,101800,765975900,33550,33550,33550,33550,0
|
|
20230704,101700,765975900,33550,33550,33550,33550,0
|
|
20230704,101600,765975900,33550,33550,33550,33550,0
|
|
20230704,101500,765975900,33550,33550,33550,33550,10
|
|
20230704,101400,765640400,33500,33550,33550,33500,62
|
|
20230704,101300,763560800,33500,33600,33600,33500,119
|
|
20230704,101200,759569850,33550,33600,33600,33550,3
|
|
20230704,101100,759469150,33600,33600,33600,33600,9
|
|
20230704,101000,759166750,33600,33600,33600,33600,24
|
|
20230704,100900,758360350,33550,33550,33550,33500,102
|
|
20230704,100800,754938950,33500,33550,33550,33500,59
|
|
20230704,100700,752960500,33550,33600,33600,33550,98
|
|
20230704,100600,749671750,33600,33600,33600,33600,0
|
|
20230704,100500,749671750,33600,33600,33600,33600,176
|
|
20230704,100400,743758150,33600,33600,33600,33600,70
|
|
20230704,100300,741406150,33650,33650,33650,33650,2
|
|
20230704,100200,741338850,33650,33650,33650,33650,24
|
|
20230704,100100,740531250,33650,33650,33650,33650,3
|
|
20230704,100000,740430300,33600,33750,33750,33600,248
|
|
20230704,095900,732082050,33750,33750,33750,33750,2
|
|
20230704,095800,732014550,33750,33850,33850,33750,333
|
|
20230704,095700,720764500,33850,33850,33850,33850,1
|
|
20230704,095600,720730650,33800,33850,33850,33800,8
|
|
20230704,095500,720460000,33850,33800,33850,33800,255
|
|
20230704,095400,711840100,33800,33800,33800,33800,102
|
|
20230704,095300,708392500,33800,33850,33850,33800,263
|
|
20230704,095200,699502600,33850,33850,33850,33850,18
|
|
20230704,095100,698893300,33850,33850,33850,33800,29
|
|
20230704,095000,697911850,33850,33850,33850,33850,300
|
|
20230704,094900,687756850,33850,33900,33900,33850,34
|
|
20230704,094800,686604850,33900,34000,34000,33900,85
|
|
20230704,094700,683723250,34000,34050,34050,34000,445
|
|
20230704,094600,668591950,34050,34050,34050,34050,13
|
|
20230704,094500,668149300,34100,34100,34100,34050,829
|
|
20230704,094400,639882950,34150,34200,34250,34150,619
|
|
20230704,094300,618731250,34250,34400,34400,34250,1691
|
|
20230704,094200,560700850,34400,34350,34400,34350,185
|
|
20230704,094100,554338100,34350,34300,34350,34300,613
|
|
20230704,094000,533290300,34300,34250,34350,34250,247
|
|
20230704,093900,524823850,34250,34250,34350,34250,220
|
|
20230704,093800,517287650,34300,34100,34300,34100,1287
|
|
20230704,093700,473251150,34050,33900,34050,33900,699
|
|
20230704,093600,449491900,33900,33850,33900,33850,526
|
|
20230704,093500,431681250,33800,33800,33800,33800,34
|
|
20230704,093400,430532050,33800,33800,33800,33750,477
|
|
20230704,093300,414409600,33750,33750,33750,33750,58
|
|
20230704,093200,412452100,33700,33700,33750,33600,493
|
|
20230704,093100,395833800,33700,33800,33800,33650,111
|
|
20230704,093000,392090050,33850,33850,33850,33850,0
|
|
20230704,092900,392090050,33850,33800,33850,33800,15
|
|
20230704,092800,391583000,33850,33700,33850,33700,459
|
|
20230704,092700,376113650,33700,33600,33700,33550,142
|
|
20230704,092600,371341600,33650,33600,33650,33600,365
|
|
20230704,092500,359076100,33600,33600,33600,33500,392
|
|
20230704,092400,345928000,33600,33600,33700,33600,338
|
|
20230704,092300,334538700,33600,33650,33750,33550,209
|
|
20230704,092200,327503400,33650,33700,33750,33650,76
|
|
20230704,092100,324942450,33700,33750,33850,33700,281
|
|
20230704,092000,315449950,33800,33800,33800,33800,176
|
|
20230704,091900,309501150,33750,33700,33750,33700,290
|
|
20230704,091800,299718050,33700,33650,33750,33650,171
|
|
20230704,091700,293957450,33650,33650,33650,33600,103
|
|
20230704,091600,290491550,33600,33650,33650,33600,333
|
|
20230704,091500,279302650,33700,33650,33700,33650,32
|
|
20230704,091400,278224450,33650,33600,33650,33600,109
|
|
20230704,091300,274557600,33600,33500,33600,33450,214
|
|
20230704,091200,267387800,33450,33400,33450,33400,359
|
|
20230704,091100,255385500,33400,33550,33550,33400,1683
|
|
20230704,091000,199056950,33550,33650,33650,33500,429
|
|
20230704,090900,184663450,33650,33750,33850,33600,653
|
|
20230704,090800,162678000,33850,33650,33850,33600,223
|
|
20230704,090700,155163650,33650,33550,33650,33500,585
|
|
20230704,090600,135535350,33550,33550,33550,33500,236
|
|
20230704,090500,127624050,33450,33550,33550,33450,688
|
|
20230704,090400,104580000,33600,33650,33650,33600,167
|
|
20230704,090300,98967000,33650,33650,33650,33650,324
|
|
20230704,090200,88064400,33650,33800,33800,33650,995
|
|
20230704,090100,54512550,33800,33950,34000,33800,544
|
|
20230704,090000,36096300,33950,33900,33950,33750,1065
|