652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,194900,3453541200,6810,6810,6810,6810,19217
|
|
20230707,194800,3453541200,6810,6810,6810,6810,0
|
|
20230707,194700,3453541200,6810,6810,6810,6810,0
|
|
20230707,194600,3453541200,6810,6810,6810,6810,0
|
|
20230707,194500,3453541200,6810,6810,6810,6810,0
|
|
20230707,194400,3453541200,6810,6810,6810,6810,0
|
|
20230707,194300,3453541200,6810,6810,6810,6810,0
|
|
20230707,194200,3453541200,6810,6810,6810,6810,0
|
|
20230707,194100,3453541200,6810,6810,6810,6810,0
|
|
20230707,194000,3453541200,6810,6810,6810,6810,0
|
|
20230707,193900,3453541200,6810,6810,6810,6810,0
|
|
20230707,193800,3453541200,6810,6810,6810,6810,0
|
|
20230707,193700,3453541200,6810,6810,6810,6810,0
|
|
20230707,193600,3453541200,6810,6810,6810,6810,0
|
|
20230707,193500,3453541200,6810,6810,6810,6810,0
|
|
20230707,193400,3453541200,6810,6810,6810,6810,0
|
|
20230707,193300,3453541200,6810,6810,6810,6810,0
|
|
20230707,193200,3453541200,6810,6810,6810,6810,0
|
|
20230707,193100,3453541200,6810,6810,6810,6810,0
|
|
20230707,193000,3453541200,6810,6810,6810,6810,0
|
|
20230707,192900,3453541200,6810,6810,6810,6810,0
|
|
20230707,192800,3453541200,6810,6810,6810,6810,0
|
|
20230707,192700,3453541200,6810,6810,6810,6810,0
|
|
20230707,192600,3453541200,6810,6810,6810,6810,0
|
|
20230707,192500,3453541200,6810,6810,6810,6810,0
|
|
20230707,192400,3453541200,6810,6810,6810,6810,0
|
|
20230707,192300,3453541200,6810,6810,6810,6810,0
|
|
20230707,192200,3453541200,6810,6810,6810,6810,0
|
|
20230707,192100,3453541200,6810,6810,6810,6810,0
|
|
20230707,192000,3453541200,6810,6810,6810,6810,0
|
|
20230707,191900,3453541200,6810,6810,6810,6810,19217
|
|
20230707,191800,3453541200,6810,6810,6810,6810,0
|
|
20230707,191700,3453541200,6810,6810,6810,6810,0
|
|
20230707,191600,3453541200,6810,6810,6810,6810,0
|
|
20230707,191500,3453541200,6810,6810,6810,6810,0
|
|
20230707,191400,3453541200,6810,6810,6810,6810,0
|
|
20230707,191300,3453541200,6810,6810,6810,6810,0
|
|
20230707,191200,3453541200,6810,6810,6810,6810,0
|
|
20230707,191100,3453541200,6810,6810,6810,6810,0
|
|
20230707,191000,3453541200,6810,6810,6810,6810,0
|
|
20230707,190900,3453541200,6810,6810,6810,6810,0
|
|
20230707,190800,3453541200,6810,6810,6810,6810,0
|
|
20230707,190700,3453541200,6810,6810,6810,6810,0
|
|
20230707,190600,3453541200,6810,6810,6810,6810,0
|
|
20230707,190500,3453541200,6810,6810,6810,6810,0
|
|
20230707,190400,3453541200,6810,6810,6810,6810,0
|
|
20230707,190300,3453541200,6810,6810,6810,6810,0
|
|
20230707,190200,3453541200,6810,6810,6810,6810,0
|
|
20230707,190100,3453541200,6810,6810,6810,6810,0
|
|
20230707,190000,3453541200,6810,6810,6810,6810,0
|
|
20230707,185900,3453541200,6810,6810,6810,6810,0
|
|
20230707,185800,3453541200,6810,6810,6810,6810,0
|
|
20230707,185700,3453541200,6810,6810,6810,6810,0
|
|
20230707,185600,3453541200,6810,6810,6810,6810,0
|
|
20230707,185500,3453541200,6810,6810,6810,6810,0
|
|
20230707,185400,3453541200,6810,6810,6810,6810,0
|
|
20230707,185300,3453541200,6810,6810,6810,6810,0
|
|
20230707,185200,3453541200,6810,6810,6810,6810,0
|
|
20230707,185100,3453541200,6810,6810,6810,6810,0
|
|
20230707,185000,3453541200,6810,6810,6810,6810,0
|
|
20230707,184900,3453541200,6810,6810,6810,6810,19217
|
|
20230707,184800,3453541200,6810,6810,6810,6810,0
|
|
20230707,184700,3453541200,6810,6810,6810,6810,0
|
|
20230707,184600,3453541200,6810,6810,6810,6810,0
|
|
20230707,184500,3453541200,6810,6810,6810,6810,0
|
|
20230707,184400,3453541200,6810,6810,6810,6810,0
|
|
20230707,184300,3453541200,6810,6810,6810,6810,0
|
|
20230707,184200,3453541200,6810,6810,6810,6810,0
|
|
20230707,184100,3453541200,6810,6810,6810,6810,0
|
|
20230707,184000,3453541200,6810,6810,6810,6810,0
|
|
20230707,183900,3453541200,6810,6810,6810,6810,0
|
|
20230707,183800,3453541200,6810,6810,6810,6810,0
|
|
20230707,183700,3453541200,6810,6810,6810,6810,0
|
|
20230707,183600,3453541200,6810,6810,6810,6810,0
|
|
20230707,183500,3453541200,6810,6810,6810,6810,0
|
|
20230707,183400,3453541200,6810,6810,6810,6810,0
|
|
20230707,183300,3453541200,6810,6810,6810,6810,0
|
|
20230707,183200,3453541200,6810,6810,6810,6810,0
|
|
20230707,183100,3453541200,6810,6810,6810,6810,0
|
|
20230707,183000,3453541200,6810,6810,6810,6810,0
|
|
20230707,182900,3453541200,6810,6810,6810,6810,0
|
|
20230707,182800,3453541200,6810,6810,6810,6810,0
|
|
20230707,182700,3453541200,6810,6810,6810,6810,0
|
|
20230707,182600,3453541200,6810,6810,6810,6810,0
|
|
20230707,182500,3453541200,6810,6810,6810,6810,0
|
|
20230707,182400,3453541200,6810,6810,6810,6810,0
|
|
20230707,182300,3453541200,6810,6810,6810,6810,0
|
|
20230707,182200,3453541200,6810,6810,6810,6810,0
|
|
20230707,182100,3453541200,6810,6810,6810,6810,0
|
|
20230707,182000,3453541200,6810,6810,6810,6810,0
|
|
20230707,181900,3453541200,6810,6810,6810,6810,19217
|
|
20230707,181800,3453541200,6810,6810,6810,6810,0
|
|
20230707,181700,3453541200,6810,6810,6810,6810,0
|
|
20230707,181600,3453541200,6810,6810,6810,6810,0
|
|
20230707,181500,3453541200,6810,6810,6810,6810,0
|
|
20230707,181400,3453541200,6810,6810,6810,6810,0
|
|
20230707,181300,3453541200,6810,6810,6810,6810,0
|
|
20230707,181200,3453541200,6810,6810,6810,6810,0
|
|
20230707,181100,3453541200,6810,6810,6810,6810,0
|
|
20230707,181000,3453541200,6810,6810,6810,6810,0
|
|
20230707,180900,3453541200,6810,6810,6810,6810,0
|
|
20230707,180800,3453541200,6810,6810,6810,6810,0
|
|
20230707,180700,3453541200,6810,6810,6810,6810,0
|
|
20230707,180600,3453541200,6810,6810,6810,6810,0
|
|
20230707,180500,3453541200,6810,6810,6810,6810,0
|
|
20230707,180400,3453541200,6810,6810,6810,6810,0
|
|
20230707,180300,3453541200,6810,6810,6810,6810,0
|
|
20230707,180200,3453541200,6810,6810,6810,6810,0
|
|
20230707,180100,3453541200,6810,6810,6810,6810,0
|
|
20230707,180000,3453541200,6810,6810,6810,6810,0
|
|
20230707,175900,3453541200,6810,6810,6810,6810,0
|
|
20230707,175800,3453541200,6810,6810,6810,6810,0
|
|
20230707,175700,3453541200,6810,6810,6810,6810,0
|
|
20230707,175600,3453541200,6810,6810,6810,6810,0
|
|
20230707,175500,3453541200,6810,6810,6810,6810,0
|
|
20230707,175400,3453541200,6810,6810,6810,6810,0
|
|
20230707,175300,3453541200,6810,6810,6810,6810,0
|
|
20230707,175200,3453541200,6810,6810,6810,6810,0
|
|
20230707,175100,3453541200,6810,6810,6810,6810,0
|
|
20230707,175000,3453541200,6810,6810,6810,6810,0
|
|
20230707,174900,3453541200,6810,6810,6810,6810,19217
|
|
20230707,174800,3453541200,6810,6810,6810,6810,0
|
|
20230707,174700,3453541200,6810,6810,6810,6810,0
|
|
20230707,174600,3453541200,6810,6810,6810,6810,0
|
|
20230707,174500,3453541200,6810,6810,6810,6810,0
|
|
20230707,174400,3453541200,6810,6810,6810,6810,0
|
|
20230707,174300,3453541200,6810,6810,6810,6810,0
|
|
20230707,174200,3453541200,6810,6810,6810,6810,0
|
|
20230707,174100,3453541200,6810,6810,6810,6810,0
|
|
20230707,174000,3453541200,6810,6810,6810,6810,0
|
|
20230707,173900,3453541200,6810,6810,6810,6810,0
|
|
20230707,173800,3453541200,6810,6810,6810,6810,0
|
|
20230707,173700,3453541200,6810,6810,6810,6810,0
|
|
20230707,173600,3453541200,6810,6810,6810,6810,0
|
|
20230707,173500,3453541200,6810,6810,6810,6810,0
|
|
20230707,173400,3453541200,6810,6810,6810,6810,0
|
|
20230707,173300,3453541200,6810,6810,6810,6810,0
|
|
20230707,173200,3453541200,6810,6810,6810,6810,0
|
|
20230707,173100,3453541200,6810,6810,6810,6810,0
|
|
20230707,173000,3453541200,6810,6810,6810,6810,0
|
|
20230707,172900,3453541200,6810,6810,6810,6810,0
|
|
20230707,172800,3453541200,6810,6810,6810,6810,0
|
|
20230707,172700,3453541200,6810,6810,6810,6810,0
|
|
20230707,172600,3453541200,6810,6810,6810,6810,0
|
|
20230707,172500,3453541200,6810,6810,6810,6810,0
|
|
20230707,172400,3453541200,6810,6810,6810,6810,0
|
|
20230707,172300,3453541200,6810,6810,6810,6810,0
|
|
20230707,172200,3453541200,6810,6810,6810,6810,0
|
|
20230707,172100,3453541200,6810,6810,6810,6810,0
|
|
20230707,172000,3453541200,6810,6810,6810,6810,0
|
|
20230707,171900,3453541200,6810,6810,6810,6810,19217
|
|
20230707,171800,3453541200,6810,6810,6810,6810,0
|
|
20230707,171700,3453541200,6810,6810,6810,6810,0
|
|
20230707,171600,3453541200,6810,6810,6810,6810,0
|
|
20230707,171500,3453541200,6810,6810,6810,6810,0
|
|
20230707,171400,3453541200,6810,6810,6810,6810,0
|
|
20230707,171300,3453541200,6810,6810,6810,6810,0
|
|
20230707,171200,3453541200,6810,6810,6810,6810,0
|
|
20230707,171100,3453541200,6810,6810,6810,6810,0
|
|
20230707,171000,3453541200,6810,6810,6810,6810,0
|
|
20230707,170900,3453541200,6810,6810,6810,6810,0
|
|
20230707,170800,3453541200,6810,6810,6810,6810,0
|
|
20230707,170700,3453541200,6810,6810,6810,6810,0
|
|
20230707,170600,3453541200,6810,6810,6810,6810,0
|
|
20230707,170500,3453541200,6810,6810,6810,6810,0
|
|
20230707,170400,3453541200,6810,6810,6810,6810,0
|
|
20230707,170300,3453541200,6810,6810,6810,6810,0
|
|
20230707,170200,3453541200,6810,6810,6810,6810,0
|
|
20230707,170100,3453541200,6810,6810,6810,6810,0
|
|
20230707,170000,3453541200,6810,6810,6810,6810,0
|
|
20230707,165900,3453541200,6810,6810,6810,6810,0
|
|
20230707,165800,3453541200,6810,6810,6810,6810,0
|
|
20230707,165700,3453541200,6810,6810,6810,6810,0
|
|
20230707,165600,3453541200,6810,6810,6810,6810,0
|
|
20230707,165500,3453541200,6810,6810,6810,6810,0
|
|
20230707,165400,3453541200,6810,6810,6810,6810,0
|
|
20230707,165300,3453541200,6810,6810,6810,6810,0
|
|
20230707,165200,3453541200,6810,6810,6810,6810,0
|
|
20230707,165100,3453541200,6810,6810,6810,6810,0
|
|
20230707,165000,3453541200,6810,6810,6810,6810,0
|
|
20230707,164900,3453541200,6810,6810,6810,6810,19217
|
|
20230707,164800,3453541200,6810,6810,6810,6810,0
|
|
20230707,164700,3453541200,6810,6810,6810,6810,0
|
|
20230707,164600,3453541200,6810,6810,6810,6810,0
|
|
20230707,164500,3453541200,6810,6810,6810,6810,0
|
|
20230707,164400,3453541200,6810,6810,6810,6810,0
|
|
20230707,164300,3453541200,6810,6810,6810,6810,0
|
|
20230707,164200,3453541200,6810,6810,6810,6810,0
|
|
20230707,164100,3453541200,6810,6810,6810,6810,0
|
|
20230707,164000,3453541200,6810,6810,6810,6810,0
|
|
20230707,163900,3453541200,6810,6810,6810,6810,0
|
|
20230707,163800,3453541200,6810,6810,6810,6810,0
|
|
20230707,163700,3453541200,6810,6810,6810,6810,0
|
|
20230707,163600,3453541200,6810,6810,6810,6810,0
|
|
20230707,163500,3453541200,6810,6810,6810,6810,0
|
|
20230707,163400,3453541200,6810,6810,6810,6810,0
|
|
20230707,163300,3453541200,6810,6810,6810,6810,0
|
|
20230707,163200,3453541200,6810,6810,6810,6810,0
|
|
20230707,163100,3453541200,6810,6810,6810,6810,0
|
|
20230707,163000,3453541200,6810,6810,6810,6810,0
|
|
20230707,162900,3453541200,6810,6810,6810,6810,0
|
|
20230707,162800,3453541200,6810,6810,6810,6810,0
|
|
20230707,162700,3453541200,6810,6810,6810,6810,0
|
|
20230707,162600,3453541200,6810,6810,6810,6810,0
|
|
20230707,162500,3453541200,6810,6810,6810,6810,0
|
|
20230707,162400,3453541200,6810,6810,6810,6810,0
|
|
20230707,162300,3453541200,6810,6810,6810,6810,0
|
|
20230707,162200,3453541200,6810,6810,6810,6810,0
|
|
20230707,162100,3453541200,6810,6810,6810,6810,0
|
|
20230707,162000,3453541200,6810,6810,6810,6810,0
|
|
20230707,161900,3453541200,6810,6810,6810,6810,19217
|
|
20230707,161800,3453541200,6810,6810,6810,6810,0
|
|
20230707,161700,3453541200,6810,6810,6810,6810,0
|
|
20230707,161600,3453541200,6810,6810,6810,6810,0
|
|
20230707,161500,3453541200,6810,6810,6810,6810,0
|
|
20230707,161400,3453541200,6810,6810,6810,6810,0
|
|
20230707,161300,3453541200,6810,6810,6810,6810,0
|
|
20230707,161200,3453541200,6810,6810,6810,6810,0
|
|
20230707,161100,3453541200,6810,6810,6810,6810,0
|
|
20230707,161000,3453541200,6810,6810,6810,6810,0
|
|
20230707,160900,3453541200,6810,6810,6810,6810,0
|
|
20230707,160800,3453541200,6810,6810,6810,6810,0
|
|
20230707,160700,3453541200,6810,6810,6810,6810,0
|
|
20230707,160600,3453541200,6810,6810,6810,6810,0
|
|
20230707,160500,3453541200,6810,6810,6810,6810,0
|
|
20230707,160400,3453541200,6810,6810,6810,6810,0
|
|
20230707,160300,3453541200,6810,6810,6810,6810,0
|
|
20230707,160200,3453541200,6810,6810,6810,6810,0
|
|
20230707,160100,3453541200,6810,6810,6810,6810,0
|
|
20230707,160000,3453541200,6810,6810,6810,6810,0
|
|
20230707,155900,3453541200,6810,6810,6810,6810,0
|
|
20230707,155800,3453541200,6810,6810,6810,6810,0
|
|
20230707,155700,3453541200,6810,6810,6810,6810,0
|
|
20230707,155600,3453541200,6810,6810,6810,6810,0
|
|
20230707,155500,3453541200,6810,6810,6810,6810,0
|
|
20230707,155400,3453541200,6810,6810,6810,6810,0
|
|
20230707,155300,3453541200,6810,6810,6810,6810,0
|
|
20230707,155200,3453541200,6810,6810,6810,6810,0
|
|
20230707,155100,3453541200,6810,6810,6810,6810,0
|
|
20230707,155000,3453541200,6810,6810,6810,6810,0
|
|
20230707,154900,3453541200,6810,6810,6810,6810,19217
|
|
20230707,154800,3453541200,6810,6810,6810,6810,0
|
|
20230707,154700,3453541200,6810,6810,6810,6810,0
|
|
20230707,154600,3453541200,6810,6810,6810,6810,0
|
|
20230707,154500,3453541200,6810,6810,6810,6810,0
|
|
20230707,154400,3453541200,6810,6810,6810,6810,0
|
|
20230707,154300,3453541200,6810,6810,6810,6810,0
|
|
20230707,154200,3453541200,6810,6810,6810,6810,0
|
|
20230707,154100,3453541200,6810,6810,6810,6810,0
|
|
20230707,154000,3453541200,6810,6810,6810,6810,0
|
|
20230707,153900,3453541200,6810,6810,6810,6810,0
|
|
20230707,153800,3453541200,6810,6810,6810,6810,0
|
|
20230707,153700,3453541200,6810,6810,6810,6810,0
|
|
20230707,153600,3453541200,6810,6810,6810,6810,0
|
|
20230707,153500,3453541200,6810,6810,6810,6810,0
|
|
20230707,153400,3453541200,6810,6810,6810,6810,0
|
|
20230707,153300,3453541200,6810,6810,6810,6810,0
|
|
20230707,153200,3453541200,6810,6810,6810,6810,0
|
|
20230707,153100,3453541200,6810,6810,6810,6810,0
|
|
20230707,153000,3453541200,6810,6810,6810,6810,19217
|
|
20230707,152900,3322673430,6850,6850,6850,6850,0
|
|
20230707,152800,3322673430,6850,6850,6850,6850,0
|
|
20230707,152700,3322673430,6850,6850,6850,6850,0
|
|
20230707,152600,3322673430,6850,6850,6850,6850,0
|
|
20230707,152500,3322673430,6850,6850,6850,6850,0
|
|
20230707,152400,3322673430,6850,6850,6850,6850,0
|
|
20230707,152300,3322673430,6850,6850,6850,6850,0
|
|
20230707,152200,3322673430,6850,6850,6850,6850,0
|
|
20230707,152100,3322673430,6850,6850,6850,6850,0
|
|
20230707,152000,3322673430,6850,6850,6850,6850,0
|
|
20230707,151900,3322673430,6850,6870,6870,6840,4145
|
|
20230707,151800,3294293350,6880,6860,6880,6850,2214
|
|
20230707,151700,3279088190,6860,6870,6870,6850,603
|
|
20230707,151600,3274949690,6850,6880,6880,6850,121
|
|
20230707,151500,3274120560,6880,6880,6880,6880,188
|
|
20230707,151400,3272827120,6880,6890,6890,6880,13
|
|
20230707,151300,3272737650,6900,6870,6900,6840,6757
|
|
20230707,151200,3226462120,6900,6870,6900,6870,60
|
|
20230707,151100,3226049890,6870,6870,6870,6860,608
|
|
20230707,151000,3221874470,6890,6900,6900,6890,173
|
|
20230707,150900,3220680780,6900,6900,6910,6900,89
|
|
20230707,150800,3220066670,6900,6880,6900,6880,340
|
|
20230707,150700,3217721290,6870,6880,6890,6870,335
|
|
20230707,150600,3215419750,6880,6860,6900,6860,139
|
|
20230707,150500,3214463560,6860,6870,6870,6860,180
|
|
20230707,150400,3213228460,6870,6860,6870,6860,305
|
|
20230707,150300,3211133610,6860,6870,6870,6860,55
|
|
20230707,150200,3210756270,6860,6870,6890,6860,81
|
|
20230707,150100,3210200300,6860,6860,6870,6860,17
|
|
20230707,150000,3210083670,6860,6840,6860,6840,71
|
|
20230707,145900,3209598010,6840,6840,6890,6840,55
|
|
20230707,145800,3209221660,6900,6870,6900,6840,5108
|
|
20230707,145700,3174200710,6870,6910,6910,6870,1013
|
|
20230707,145600,3167241360,6870,6880,6880,6870,1550
|
|
20230707,145500,3156589840,6910,6880,6910,6880,1771
|
|
20230707,145400,3144405300,6880,6870,6880,6870,719
|
|
20230707,145300,3139465700,6880,6900,6910,6880,2679
|
|
20230707,145200,3121018530,6910,6910,6910,6910,1
|
|
20230707,145100,3121011620,6900,6900,6910,6900,2539
|
|
20230707,145000,3103491880,6910,6900,6910,6900,528
|
|
20230707,144900,3099848660,6890,6900,6900,6890,78
|
|
20230707,144800,3099310940,6900,6900,6900,6900,100
|
|
20230707,144700,3098620940,6910,6910,6910,6900,2187
|
|
20230707,144600,3083520620,6930,6910,6930,6910,1001
|
|
20230707,144500,3076603690,6930,6930,6930,6930,0
|
|
20230707,144400,3076603690,6930,6910,6930,6910,870
|
|
20230707,144300,3070591870,6930,6920,6930,6910,1036
|
|
20230707,144200,3063422640,6910,6900,6910,6900,364
|
|
20230707,144100,3060908210,6910,6910,6910,6910,1
|
|
20230707,144000,3060901300,6870,6910,6910,6870,501
|
|
20230707,143900,3057459390,6900,6900,6900,6900,59
|
|
20230707,143800,3057052290,6900,6900,6900,6900,170
|
|
20230707,143700,3055879290,6900,6900,6900,6900,308
|
|
20230707,143600,3053754090,6900,6870,6900,6870,1293
|
|
20230707,143500,3044868490,6890,6890,6890,6870,454
|
|
20230707,143400,3041745950,6890,6890,6890,6890,23
|
|
20230707,143300,3041587480,6890,6880,6890,6880,28
|
|
20230707,143200,3041394800,6880,6870,6880,6870,3035
|
|
20230707,143100,3020544340,6890,6870,6890,6860,1067
|
|
20230707,143000,3013218430,6870,6870,6880,6860,1798
|
|
20230707,142900,3000869100,6880,6880,6880,6870,213
|
|
20230707,142800,2999405770,6870,6890,6890,6870,202
|
|
20230707,142700,2998018000,6880,6890,6890,6880,314
|
|
20230707,142600,2995857550,6910,6880,6910,6880,424
|
|
20230707,142500,2992940340,6880,6920,6920,6880,1528
|
|
20230707,142400,2982415700,6890,6910,6910,6890,103
|
|
20230707,142300,2981706000,6920,6900,6920,6900,1008
|
|
20230707,142200,2974731370,6890,6910,6910,6890,128
|
|
20230707,142100,2973848260,6890,6920,6920,6890,19
|
|
20230707,142000,2973716990,6890,6890,6890,6890,4
|
|
20230707,141900,2973689430,6920,6920,6920,6920,32
|
|
20230707,141800,2973467990,6880,6870,6920,6870,60
|
|
20230707,141700,2973055580,6920,6880,6920,6870,331
|
|
20230707,141600,2970778330,6880,6880,6880,6880,1
|
|
20230707,141500,2970771450,6880,6880,6900,6880,504
|
|
20230707,141400,2967299380,6880,6880,6880,6880,0
|
|
20230707,141300,2967299380,6880,6870,6880,6870,838
|
|
20230707,141200,2961541710,6870,6880,6880,6870,1438
|
|
20230707,141100,2951650270,6880,6890,6890,6880,1411
|
|
20230707,141000,2941931680,6890,6890,6890,6890,1010
|
|
20230707,140900,2934972780,6890,6890,6890,6890,1543
|
|
20230707,140800,2924341510,6900,6900,6900,6900,1
|
|
20230707,140700,2924334610,6900,6890,6900,6890,1030
|
|
20230707,140600,2917237610,6900,6920,6920,6900,1551
|
|
20230707,140500,2906534690,6900,6900,6900,6900,115
|
|
20230707,140400,2905741190,6900,6900,6900,6900,0
|
|
20230707,140300,2905741190,6900,6900,6900,6900,1003
|
|
20230707,140200,2898820490,6920,6910,6920,6910,300
|
|
20230707,140100,2896744620,6910,6900,6910,6900,6
|
|
20230707,140000,2896703170,6900,6890,6900,6890,59
|
|
20230707,135900,2896296270,6900,6900,6900,6890,90
|
|
20230707,135800,2895675280,6860,6860,6860,6860,0
|
|
20230707,135700,2895675280,6860,6870,6870,6860,91
|
|
20230707,135600,2895050520,6920,6900,6920,6870,3149
|
|
20230707,135500,2873389230,6900,6900,6900,6900,100
|
|
20230707,135400,2872699230,6930,6920,6930,6920,67
|
|
20230707,135300,2872235160,6910,6910,6910,6910,1010
|
|
20230707,135200,2865256060,6910,6910,6910,6890,2252
|
|
20230707,135100,2849727000,6910,6910,6940,6910,126
|
|
20230707,135000,2848855010,6940,6910,6940,6910,802
|
|
20230707,134900,2843312000,6920,6920,6920,6920,315
|
|
20230707,134800,2841132200,6920,6910,6930,6910,11
|
|
20230707,134700,2841056070,6910,6910,6930,6910,26
|
|
20230707,134600,2840876280,6910,6910,6910,6910,6
|
|
20230707,134500,2840834820,6910,6910,6920,6910,146
|
|
20230707,134400,2839825870,6920,6930,6930,6920,16
|
|
20230707,134300,2839715000,6900,6910,6910,6900,513
|
|
20230707,134200,2836174550,6910,6910,6910,6910,104
|
|
20230707,134100,2835455910,6940,6910,6940,6910,20
|
|
20230707,134000,2835317200,6910,6910,6910,6910,350
|
|
20230707,133900,2832898700,6910,6900,6910,6900,12
|
|
20230707,133800,2832815800,6900,6900,6900,6900,48
|
|
20230707,133700,2832484600,6910,6910,6910,6910,6
|
|
20230707,133600,2832443140,6910,6920,6920,6910,1317
|
|
20230707,133500,2823332670,6930,6930,6930,6930,50
|
|
20230707,133400,2822986170,6930,6930,6930,6930,0
|
|
20230707,133300,2822986170,6930,6930,6930,6930,1
|
|
20230707,133200,2822979240,6910,6910,6910,6910,0
|
|
20230707,133100,2822979240,6910,6910,6910,6910,300
|
|
20230707,133000,2820906240,6910,6910,6910,6910,0
|
|
20230707,132900,2820906240,6910,6910,6910,6910,130
|
|
20230707,132800,2820007940,6910,6910,6910,6900,712
|
|
20230707,132700,2815090020,6910,6910,6910,6910,50
|
|
20230707,132600,2814744520,6920,6910,6920,6910,2
|
|
20230707,132500,2814730690,6910,6920,6930,6890,1497
|
|
20230707,132400,2804407860,6920,6920,6920,6920,0
|
|
20230707,132300,2804407860,6920,6920,6920,6920,35
|
|
20230707,132200,2804165660,6900,6900,6900,6900,18
|
|
20230707,132100,2804041460,6900,6910,6910,6900,32
|
|
20230707,132000,2803820600,6900,6900,6910,6900,627
|
|
20230707,131900,2799492560,6930,6920,6930,6920,42
|
|
20230707,131800,2799201520,6900,6900,6900,6900,956
|
|
20230707,131700,2792605120,6890,6900,6900,6890,13
|
|
20230707,131600,2792515540,6900,6900,6900,6900,20
|
|
20230707,131500,2792377540,6900,6900,6900,6900,10
|
|
20230707,131400,2792308540,6890,6900,6900,6890,70
|
|
20230707,131300,2791826040,6900,6900,6900,6900,10
|
|
20230707,131200,2791757040,6890,6890,6890,6890,12
|
|
20230707,131100,2791674360,6890,6890,6890,6890,49
|
|
20230707,131000,2791336750,6890,6890,6890,6890,198
|
|
20230707,130900,2789972530,6900,6900,6900,6880,4
|
|
20230707,130800,2789944950,6880,6880,6880,6880,105
|
|
20230707,130700,2789222550,6880,6890,6890,6880,734
|
|
20230707,130600,2784166310,6890,6890,6890,6890,560
|
|
20230707,130500,2780307910,6900,6900,6900,6900,0
|
|
20230707,130400,2780307910,6900,6910,6910,6900,5081
|
|
20230707,130300,2745239510,6910,6930,6930,6910,4522
|
|
20230707,130200,2713921390,6930,6940,6940,6930,1500
|
|
20230707,130100,2703526380,6940,6950,6950,6940,435
|
|
20230707,130000,2700507110,6940,6940,6940,6940,11
|
|
20230707,125900,2700430770,6940,6940,6940,6940,0
|
|
20230707,125800,2700430770,6940,6940,6940,6940,24
|
|
20230707,125700,2700264210,6940,6940,6940,6940,200
|
|
20230707,125600,2698876210,6950,6950,6950,6950,33
|
|
20230707,125500,2698646860,6950,6950,6950,6940,1111
|
|
20230707,125400,2690936410,6950,6950,6950,6950,1532
|
|
20230707,125300,2680289010,6950,6960,6960,6950,7
|
|
20230707,125200,2680240310,6960,6960,6980,6960,72
|
|
20230707,125100,2679739050,6960,6960,6960,6960,90
|
|
20230707,125000,2679112650,6960,6960,6960,6960,59
|
|
20230707,124900,2678702010,6950,6950,6950,6950,350
|
|
20230707,124800,2676269510,6960,6960,6960,6960,245
|
|
20230707,124700,2674564310,6960,6950,6960,6950,135
|
|
20230707,124600,2673624810,6960,6960,6960,6960,1292
|
|
20230707,124500,2664632490,6980,6980,6980,6970,47
|
|
20230707,124400,2664304530,6980,6990,6990,6960,948
|
|
20230707,124300,2657696890,6990,6980,6990,6970,13
|
|
20230707,124200,2657606220,6970,6970,6970,6970,0
|
|
20230707,124100,2657606220,6970,6990,6990,6970,4431
|
|
20230707,124000,2626673320,6990,6990,6990,6990,579
|
|
20230707,123900,2622626110,6990,7000,7000,6990,344
|
|
20230707,123800,2620220230,7000,7000,7000,7000,415
|
|
20230707,123700,2617315230,7000,7000,7000,6990,1455
|
|
20230707,123600,2607132640,6980,6980,6980,6980,20
|
|
20230707,123500,2606993040,6980,6980,7000,6980,1037
|
|
20230707,123400,2599749280,6990,7000,7010,6990,5650
|
|
20230707,123300,2560220760,7000,6990,7010,6990,3734
|
|
20230707,123200,2534084950,6990,6990,7000,6990,102
|
|
20230707,123100,2533371810,6990,6980,7000,6980,1692
|
|
20230707,123000,2521556390,6980,6990,7000,6980,1594
|
|
20230707,122900,2510414450,6990,7010,7010,6990,540
|
|
20230707,122800,2506638660,7010,6990,7010,6990,8044
|
|
20230707,122700,2450332050,6990,6980,6990,6980,1323
|
|
20230707,122600,2441084300,6980,6970,6990,6970,859
|
|
20230707,122500,2435085840,6980,6970,6980,6970,15
|
|
20230707,122400,2434981230,6970,6970,6980,6970,166
|
|
20230707,122300,2433824200,6970,6970,6970,6970,528
|
|
20230707,122200,2430144040,6970,6970,6980,6970,1194
|
|
20230707,122100,2421811860,6970,6980,6980,6970,1332
|
|
20230707,122000,2412523570,6980,6970,6980,6970,1073
|
|
20230707,121900,2405043700,6960,6960,6970,6960,454
|
|
20230707,121800,2401883060,6960,6960,6960,6960,625
|
|
20230707,121700,2397533060,6960,6960,6960,6960,604
|
|
20230707,121600,2393329220,6960,6940,6960,6940,1423
|
|
20230707,121500,2383439330,6940,6940,6950,6940,1104
|
|
20230707,121400,2375776750,6940,6940,6940,6940,14
|
|
20230707,121300,2375679590,6930,6930,6930,6930,1031
|
|
20230707,121200,2368534760,6940,6940,6940,6940,219
|
|
20230707,121100,2367014900,6940,6940,6940,6940,14
|
|
20230707,121000,2366917740,6940,6940,6940,6940,64
|
|
20230707,120900,2366473580,6930,6940,6940,6930,56
|
|
20230707,120800,2366085000,6940,6940,6950,6940,237
|
|
20230707,120700,2364440110,6910,6910,6950,6910,6008
|
|
20230707,120600,2322811000,6920,6920,6920,6920,5
|
|
20230707,120500,2322776400,6920,6920,6920,6920,0
|
|
20230707,120400,2322776400,6920,6920,6920,6920,603
|
|
20230707,120300,2318603640,6920,6920,6920,6920,2
|
|
20230707,120200,2318589800,6930,6930,6930,6930,0
|
|
20230707,120100,2318589800,6930,6930,6930,6930,0
|
|
20230707,120000,2318589800,6930,6920,6930,6920,186
|
|
20230707,115900,2317302640,6930,6930,6930,6930,371
|
|
20230707,115800,2314731610,6940,6930,6940,6930,364
|
|
20230707,115700,2312206550,6930,6920,6930,6920,314
|
|
20230707,115600,2310032470,6910,6910,6910,6910,0
|
|
20230707,115500,2310032470,6910,6910,6910,6910,272
|
|
20230707,115400,2308152950,6910,6910,6910,6910,41
|
|
20230707,115300,2307869640,6910,6910,6910,6910,96
|
|
20230707,115200,2307206280,6910,6900,6910,6900,470
|
|
20230707,115100,2303960080,6900,6910,6910,6900,120
|
|
20230707,115000,2303131240,6910,6910,6910,6910,107
|
|
20230707,114900,2302391870,6910,6910,6920,6910,311
|
|
20230707,114800,2300242140,6910,6900,6910,6900,745
|
|
20230707,114700,2295100890,6900,6910,6930,6900,2208
|
|
20230707,114600,2279845840,6920,6940,6940,6920,3235
|
|
20230707,114500,2257445930,6940,6940,6950,6940,1137
|
|
20230707,114400,2249554150,6940,6940,6940,6940,1
|
|
20230707,114300,2249547210,6940,6950,6950,6940,7
|
|
20230707,114200,2249498580,6950,6950,6950,6950,110
|
|
20230707,114100,2248734080,6950,6940,6950,6940,500
|
|
20230707,114000,2245264050,6940,6940,6940,6930,428
|
|
20230707,113900,2242294730,6940,6940,6940,6940,126
|
|
20230707,113800,2241420290,6940,6940,6940,6930,872
|
|
20230707,113700,2235368910,6940,6940,6940,6940,1022
|
|
20230707,113600,2228276230,6950,6950,6950,6950,530
|
|
20230707,113500,2224592730,6950,6950,6950,6950,124
|
|
20230707,113400,2223730930,6950,6950,6950,6950,70
|
|
20230707,113300,2223244430,6950,6950,6950,6950,626
|
|
20230707,113200,2218893730,6950,6950,6950,6950,356
|
|
20230707,113100,2216419530,6950,6940,6950,6940,444
|
|
20230707,113000,2213338090,6940,6940,6950,6940,3477
|
|
20230707,112900,2189207580,6930,6940,6940,6930,44
|
|
20230707,112800,2188902230,6930,6930,6930,6930,1862
|
|
20230707,112700,2175998570,6920,6930,6930,6920,218
|
|
20230707,112600,2174489930,6930,6920,6930,6920,1079
|
|
20230707,112500,2167021520,6910,6900,6920,6900,1554
|
|
20230707,112400,2156285850,6900,6890,6900,6890,601
|
|
20230707,112300,2152144820,6890,6890,6890,6890,101
|
|
20230707,112200,2151448930,6890,6890,6890,6890,309
|
|
20230707,112100,2149319920,6900,6900,6900,6880,696
|
|
20230707,112000,2144522740,6900,6890,6900,6890,2722
|
|
20230707,111900,2125744950,6890,6870,6890,6860,1386
|
|
20230707,111800,2116208160,6860,6860,6860,6860,16
|
|
20230707,111700,2116098400,6850,6850,6850,6850,840
|
|
20230707,111600,2110344400,6860,6860,6860,6860,906
|
|
20230707,111500,2104129240,6870,6870,6870,6870,0
|
|
20230707,111400,2104129240,6870,6870,6870,6870,750
|
|
20230707,111300,2098976740,6870,6870,6870,6870,1046
|
|
20230707,111200,2091790720,6880,6880,6880,6880,364
|
|
20230707,111100,2089286400,6880,6880,6880,6880,954
|
|
20230707,111000,2082722880,6880,6880,6880,6870,1223
|
|
20230707,110900,2074315480,6870,6870,6870,6870,1264
|
|
20230707,110800,2065631800,6870,6860,6870,6860,711
|
|
20230707,110700,2060753120,6860,6850,6860,6850,1062
|
|
20230707,110600,2053472700,6850,6850,6850,6850,560
|
|
20230707,110500,2049636700,6850,6840,6850,6840,595
|
|
20230707,110400,2045560960,6850,6860,6860,6850,192
|
|
20230707,110300,2044245100,6860,6850,6860,6840,111
|
|
20230707,110200,2043485830,6840,6850,6850,6840,2406
|
|
20230707,110100,2027009980,6850,6840,6850,6840,268
|
|
20230707,110000,2025175810,6840,6840,6840,6840,478
|
|
20230707,105900,2021906290,6840,6840,6840,6840,0
|
|
20230707,105800,2021906290,6840,6830,6840,6830,2
|
|
20230707,105700,2021892620,6840,6840,6840,6840,1498
|
|
20230707,105600,2011646300,6830,6830,6830,6830,2261
|
|
20230707,105500,1996203670,6830,6830,6830,6830,50
|
|
20230707,105400,1995862170,6830,6810,6830,6810,2740
|
|
20230707,105300,1977164970,6810,6790,6810,6790,577
|
|
20230707,105200,1973239390,6780,6800,6800,6780,5940
|
|
20230707,105100,1932882820,6800,6810,6810,6800,165
|
|
20230707,105000,1931760620,6810,6800,6810,6800,197
|
|
20230707,104900,1930419090,6800,6830,6830,6800,13299
|
|
20230707,104800,1839872420,6820,6820,6820,6820,70
|
|
20230707,104700,1839395020,6820,6820,6820,6820,1050
|
|
20230707,104600,1832234020,6820,6820,6820,6820,218
|
|
20230707,104500,1830747260,6820,6820,6820,6810,200
|
|
20230707,104400,1829384270,6820,6820,6820,6810,1074
|
|
20230707,104300,1822059920,6820,6810,6820,6810,7
|
|
20230707,104200,1822012200,6820,6810,6820,6810,616
|
|
20230707,104100,1817815910,6810,6810,6810,6810,266
|
|
20230707,104000,1816004450,6810,6810,6810,6800,581
|
|
20230707,103900,1812052750,6810,6820,6820,6810,112
|
|
20230707,103800,1811289930,6820,6820,6820,6800,272
|
|
20230707,103700,1809435880,6810,6810,6810,6800,1929
|
|
20230707,103600,1796304590,6810,6790,6810,6790,607
|
|
20230707,103500,1792181920,6790,6790,6790,6780,1000
|
|
20230707,103400,1785392720,6790,6800,6800,6790,1988
|
|
20230707,103300,1771891020,6810,6790,6810,6790,2
|
|
20230707,103200,1771877420,6790,6800,6800,6790,569
|
|
20230707,103100,1768008910,6790,6780,6790,6780,140
|
|
20230707,103000,1767059510,6780,6780,6780,6780,225
|
|
20230707,102900,1765534010,6780,6780,6780,6780,4805
|
|
20230707,102800,1732956110,6760,6800,6800,6760,10860
|
|
20230707,102700,1659334120,6800,6800,6800,6800,681
|
|
20230707,102600,1654703320,6800,6810,6810,6800,1009
|
|
20230707,102500,1647842040,6800,6830,6830,6800,3041
|
|
20230707,102400,1627135020,6830,6830,6830,6830,840
|
|
20230707,102300,1621397820,6830,6820,6830,6820,476
|
|
20230707,102200,1618147500,6820,6830,6830,6820,286
|
|
20230707,102100,1616196160,6820,6820,6820,6820,285
|
|
20230707,102000,1614252460,6820,6820,6820,6820,3759
|
|
20230707,101900,1588616080,6820,6830,6830,6820,202
|
|
20230707,101800,1587237940,6830,6840,6840,6830,1168
|
|
20230707,101700,1579259690,6820,6840,6850,6820,2955
|
|
20230707,101600,1559060540,6840,6820,6840,6820,1742
|
|
20230707,101500,1547166980,6820,6810,6820,6810,1644
|
|
20230707,101400,1535965570,6810,6790,6810,6790,3554
|
|
20230707,101300,1511798120,6790,6800,6800,6790,66
|
|
20230707,101200,1511349770,6800,6800,6800,6800,671
|
|
20230707,101100,1506786970,6790,6790,6790,6760,2177
|
|
20230707,101000,1492018350,6760,6780,6790,6760,2709
|
|
20230707,100900,1473693000,6780,6790,6790,6780,113
|
|
20230707,100800,1472926480,6770,6780,6790,6770,1956
|
|
20230707,100700,1459666400,6770,6760,6770,6760,2969
|
|
20230707,100600,1439578550,6770,6780,6780,6770,1832
|
|
20230707,100500,1427170790,6780,6770,6780,6770,346
|
|
20230707,100400,1424826900,6770,6780,6780,6770,769
|
|
20230707,100300,1419617430,6780,6780,6780,6770,197
|
|
20230707,100200,1418281820,6770,6750,6770,6740,1326
|
|
20230707,100100,1409324260,6740,6750,6750,6740,4932
|
|
20230707,100000,1376079010,6750,6770,6790,6750,12636
|
|
20230707,095900,1290704440,6770,6790,6790,6770,3598
|
|
20230707,095800,1266337310,6790,6790,6790,6770,5206
|
|
20230707,095700,1231035040,6790,6790,6800,6780,2038
|
|
20230707,095600,1217197110,6780,6800,6800,6780,6623
|
|
20230707,095500,1172230850,6800,6820,6820,6800,9059
|
|
20230707,095400,1110628610,6800,6810,6820,6800,2001
|
|
20230707,095300,1097008770,6810,6820,6820,6800,2242
|
|
20230707,095200,1081754140,6810,6830,6830,6810,8738
|
|
20230707,095100,1022209720,6830,6850,6850,6830,4468
|
|
20230707,095000,991677120,6850,6850,6850,6850,160
|
|
20230707,094900,990581120,6870,6870,6870,6830,1155
|
|
20230707,094800,982682270,6830,6850,6850,6830,351
|
|
20230707,094700,980282600,6850,6850,6850,6850,7
|
|
20230707,094600,980234650,6850,6840,6850,6840,313
|
|
20230707,094500,978091260,6850,6830,6850,6820,1226
|
|
20230707,094400,969721130,6830,6860,6860,6830,963
|
|
20230707,094300,963134900,6850,6850,6850,6850,0
|
|
20230707,094200,963134900,6850,6850,6850,6850,399
|
|
20230707,094100,960401750,6850,6850,6850,6810,7912
|
|
20230707,094000,906397270,6850,6850,6850,6840,443
|
|
20230707,093900,903365720,6850,6850,6850,6850,1729
|
|
20230707,093800,891522070,6850,6870,6870,6850,507
|
|
20230707,093700,888048380,6850,6880,6880,6840,1039
|
|
20230707,093600,880924090,6880,6860,6900,6860,1589
|
|
20230707,093500,869967030,6900,6860,6900,6850,1625
|
|
20230707,093400,858815430,6860,6850,6860,6850,524
|
|
20230707,093300,855225380,6850,6850,6850,6820,915
|
|
20230707,093200,848973660,6850,6860,6860,6830,311
|
|
20230707,093100,846849480,6830,6820,6860,6820,1714
|
|
20230707,093000,835156770,6830,6860,6860,6820,4266
|
|
20230707,092900,806047220,6860,6870,6870,6820,429
|
|
20230707,092800,803104590,6870,6820,6870,6810,2502
|
|
20230707,092700,786058420,6810,6870,6870,6810,2924
|
|
20230707,092600,766069310,6870,6870,6870,6840,1988
|
|
20230707,092500,752419960,6870,6850,6870,6830,3679
|
|
20230707,092400,727229870,6850,6820,6850,6810,1842
|
|
20230707,092300,714646550,6820,6800,6820,6800,704
|
|
20230707,092200,709855250,6800,6810,6830,6800,16988
|
|
20230707,092100,594304510,6810,6820,6820,6810,7867
|
|
20230707,092000,540690050,6820,6900,6900,6820,10660
|
|
20230707,091900,467584270,6900,6930,6930,6900,9477
|
|
20230707,091800,402140450,6930,6940,6940,6930,1503
|
|
20230707,091700,391724600,6940,6950,6950,6940,492
|
|
20230707,091600,388310010,6950,6980,6980,6950,3908
|
|
20230707,091500,361115690,6970,6990,7000,6970,1950
|
|
20230707,091400,347496310,7000,7000,7010,7000,3365
|
|
20230707,091300,323941210,7000,6990,7000,6970,4486
|
|
20230707,091200,292610720,6990,6960,6990,6960,4060
|
|
20230707,091100,264272220,6980,6980,6980,6940,2503
|
|
20230707,091000,246860330,6980,6960,6980,6950,1530
|
|
20230707,090900,236224470,6950,6950,6990,6950,170
|
|
20230707,090800,235041870,6950,6950,6950,6950,50
|
|
20230707,090700,234694370,6950,6950,6950,6940,2337
|
|
20230707,090600,218454200,6950,6990,6990,6950,4150
|
|
20230707,090500,189611300,6940,6970,6980,6940,6522
|
|
20230707,090400,144324130,6960,6980,6980,6960,1125
|
|
20230707,090300,136479570,6980,7000,7020,6980,3216
|
|
20230707,090200,113966680,6990,7020,7030,6990,3423
|
|
20230707,090100,89977100,7020,6980,7020,6980,2660
|
|
20230707,090000,71364220,6970,6950,6970,6930,10276
|