574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,183100,21765082360,6800,6800,6800,6800,92366
|
|
20230717,183000,21765082360,6800,6800,6800,6800,0
|
|
20230717,182900,21765082360,6800,6800,6800,6800,0
|
|
20230717,182800,21765082360,6800,6800,6800,6800,0
|
|
20230717,182700,21765082360,6800,6800,6800,6800,0
|
|
20230717,182600,21765082360,6800,6800,6800,6800,0
|
|
20230717,182500,21765082360,6800,6800,6800,6800,0
|
|
20230717,182400,21765082360,6800,6800,6800,6800,0
|
|
20230717,182300,21765082360,6800,6800,6800,6800,0
|
|
20230717,182200,21765082360,6800,6800,6800,6800,0
|
|
20230717,182100,21765082360,6800,6800,6800,6800,0
|
|
20230717,182000,21765082360,6800,6800,6800,6800,0
|
|
20230717,181900,21765082360,6800,6800,6800,6800,0
|
|
20230717,181800,21765082360,6800,6800,6800,6800,0
|
|
20230717,181700,21765082360,6800,6800,6800,6800,0
|
|
20230717,181600,21765082360,6800,6800,6800,6800,0
|
|
20230717,181500,21765082360,6800,6800,6800,6800,0
|
|
20230717,181400,21765082360,6800,6800,6800,6800,0
|
|
20230717,181300,21765082360,6800,6800,6800,6800,0
|
|
20230717,181200,21765082360,6800,6800,6800,6800,0
|
|
20230717,181100,21765082360,6800,6800,6800,6800,0
|
|
20230717,181000,21765082360,6800,6800,6800,6800,0
|
|
20230717,180900,21765082360,6800,6800,6800,6800,0
|
|
20230717,180800,21765082360,6800,6800,6800,6800,0
|
|
20230717,180700,21765082360,6800,6800,6800,6800,0
|
|
20230717,180600,21765082360,6800,6800,6800,6800,0
|
|
20230717,180500,21765082360,6800,6800,6800,6800,0
|
|
20230717,180400,21765082360,6800,6800,6800,6800,0
|
|
20230717,180300,21765082360,6800,6800,6800,6800,0
|
|
20230717,180200,21765082360,6800,6800,6800,6800,0
|
|
20230717,180100,21765082360,6800,6800,6800,6800,92366
|
|
20230717,180000,21765082360,6800,6800,6800,6800,0
|
|
20230717,175900,21765082360,6800,6800,6800,6800,0
|
|
20230717,175800,21765082360,6800,6800,6800,6800,0
|
|
20230717,175700,21765082360,6800,6800,6800,6800,0
|
|
20230717,175600,21765082360,6800,6800,6800,6800,0
|
|
20230717,175500,21765082360,6800,6800,6800,6800,0
|
|
20230717,175400,21765082360,6800,6800,6800,6800,0
|
|
20230717,175300,21765082360,6800,6800,6800,6800,0
|
|
20230717,175200,21765082360,6800,6800,6800,6800,0
|
|
20230717,175100,21765082360,6800,6800,6800,6800,0
|
|
20230717,175000,21765082360,6800,6800,6800,6800,0
|
|
20230717,174900,21765082360,6800,6800,6800,6800,0
|
|
20230717,174800,21765082360,6800,6800,6800,6800,0
|
|
20230717,174700,21765082360,6800,6800,6800,6800,0
|
|
20230717,174600,21765082360,6800,6800,6800,6800,0
|
|
20230717,174500,21765082360,6800,6800,6800,6800,0
|
|
20230717,174400,21765082360,6800,6800,6800,6800,0
|
|
20230717,174300,21765082360,6800,6800,6800,6800,0
|
|
20230717,174200,21765082360,6800,6800,6800,6800,0
|
|
20230717,174100,21765082360,6800,6800,6800,6800,0
|
|
20230717,174000,21765082360,6800,6800,6800,6800,0
|
|
20230717,173900,21765082360,6800,6800,6800,6800,0
|
|
20230717,173800,21765082360,6800,6800,6800,6800,0
|
|
20230717,173700,21765082360,6800,6800,6800,6800,0
|
|
20230717,173600,21765082360,6800,6800,6800,6800,0
|
|
20230717,173500,21765082360,6800,6800,6800,6800,0
|
|
20230717,173400,21765082360,6800,6800,6800,6800,0
|
|
20230717,173300,21765082360,6800,6800,6800,6800,0
|
|
20230717,173200,21765082360,6800,6800,6800,6800,0
|
|
20230717,173100,21765082360,6800,6800,6800,6800,92366
|
|
20230717,173000,21765082360,6800,6800,6800,6800,0
|
|
20230717,172900,21765082360,6800,6800,6800,6800,0
|
|
20230717,172800,21765082360,6800,6800,6800,6800,0
|
|
20230717,172700,21765082360,6800,6800,6800,6800,0
|
|
20230717,172600,21765082360,6800,6800,6800,6800,0
|
|
20230717,172500,21765082360,6800,6800,6800,6800,0
|
|
20230717,172400,21765082360,6800,6800,6800,6800,0
|
|
20230717,172300,21765082360,6800,6800,6800,6800,0
|
|
20230717,172200,21765082360,6800,6800,6800,6800,0
|
|
20230717,172100,21765082360,6800,6800,6800,6800,0
|
|
20230717,172000,21765082360,6800,6800,6800,6800,0
|
|
20230717,171900,21765082360,6800,6800,6800,6800,0
|
|
20230717,171800,21765082360,6800,6800,6800,6800,0
|
|
20230717,171700,21765082360,6800,6800,6800,6800,0
|
|
20230717,171600,21765082360,6800,6800,6800,6800,0
|
|
20230717,171500,21765082360,6800,6800,6800,6800,0
|
|
20230717,171400,21765082360,6800,6800,6800,6800,0
|
|
20230717,171300,21765082360,6800,6800,6800,6800,0
|
|
20230717,171200,21765082360,6800,6800,6800,6800,0
|
|
20230717,171100,21765082360,6800,6800,6800,6800,0
|
|
20230717,171000,21765082360,6800,6800,6800,6800,0
|
|
20230717,170900,21765082360,6800,6800,6800,6800,0
|
|
20230717,170800,21765082360,6800,6800,6800,6800,0
|
|
20230717,170700,21765082360,6800,6800,6800,6800,0
|
|
20230717,170600,21765082360,6800,6800,6800,6800,0
|
|
20230717,170500,21765082360,6800,6800,6800,6800,0
|
|
20230717,170400,21765082360,6800,6800,6800,6800,0
|
|
20230717,170300,21765082360,6800,6800,6800,6800,0
|
|
20230717,170200,21765082360,6800,6800,6800,6800,0
|
|
20230717,170100,21765082360,6800,6800,6800,6800,92366
|
|
20230717,170000,21765082360,6800,6800,6800,6800,0
|
|
20230717,165900,21765082360,6800,6800,6800,6800,0
|
|
20230717,165800,21765082360,6800,6800,6800,6800,0
|
|
20230717,165700,21765082360,6800,6800,6800,6800,0
|
|
20230717,165600,21765082360,6800,6800,6800,6800,0
|
|
20230717,165500,21765082360,6800,6800,6800,6800,0
|
|
20230717,165400,21765082360,6800,6800,6800,6800,0
|
|
20230717,165300,21765082360,6800,6800,6800,6800,0
|
|
20230717,165200,21765082360,6800,6800,6800,6800,0
|
|
20230717,165100,21765082360,6800,6800,6800,6800,0
|
|
20230717,165000,21765082360,6800,6800,6800,6800,0
|
|
20230717,164900,21765082360,6800,6800,6800,6800,0
|
|
20230717,164800,21765082360,6800,6800,6800,6800,0
|
|
20230717,164700,21765082360,6800,6800,6800,6800,0
|
|
20230717,164600,21765082360,6800,6800,6800,6800,0
|
|
20230717,164500,21765082360,6800,6800,6800,6800,0
|
|
20230717,164400,21765082360,6800,6800,6800,6800,0
|
|
20230717,164300,21765082360,6800,6800,6800,6800,0
|
|
20230717,164200,21765082360,6800,6800,6800,6800,0
|
|
20230717,164100,21765082360,6800,6800,6800,6800,0
|
|
20230717,164000,21765082360,6800,6800,6800,6800,0
|
|
20230717,163900,21765082360,6800,6800,6800,6800,0
|
|
20230717,163800,21765082360,6800,6800,6800,6800,0
|
|
20230717,163700,21765082360,6800,6800,6800,6800,0
|
|
20230717,163600,21765082360,6800,6800,6800,6800,0
|
|
20230717,163500,21765082360,6800,6800,6800,6800,0
|
|
20230717,163400,21765082360,6800,6800,6800,6800,0
|
|
20230717,163300,21765082360,6800,6800,6800,6800,0
|
|
20230717,163200,21765082360,6800,6800,6800,6800,0
|
|
20230717,163100,21765082360,6800,6800,6800,6800,92366
|
|
20230717,163000,21765082360,6800,6800,6800,6800,0
|
|
20230717,162900,21765082360,6800,6800,6800,6800,0
|
|
20230717,162800,21765082360,6800,6800,6800,6800,0
|
|
20230717,162700,21765082360,6800,6800,6800,6800,0
|
|
20230717,162600,21765082360,6800,6800,6800,6800,0
|
|
20230717,162500,21765082360,6800,6800,6800,6800,0
|
|
20230717,162400,21765082360,6800,6800,6800,6800,0
|
|
20230717,162300,21765082360,6800,6800,6800,6800,0
|
|
20230717,162200,21765082360,6800,6800,6800,6800,0
|
|
20230717,162100,21765082360,6800,6800,6800,6800,0
|
|
20230717,162000,21765082360,6800,6800,6800,6800,0
|
|
20230717,161900,21765082360,6800,6800,6800,6800,0
|
|
20230717,161800,21765082360,6800,6800,6800,6800,0
|
|
20230717,161700,21765082360,6800,6800,6800,6800,0
|
|
20230717,161600,21765082360,6800,6800,6800,6800,0
|
|
20230717,161500,21765082360,6800,6800,6800,6800,0
|
|
20230717,161400,21765082360,6800,6800,6800,6800,0
|
|
20230717,161300,21765082360,6800,6800,6800,6800,0
|
|
20230717,161200,21765082360,6800,6800,6800,6800,0
|
|
20230717,161100,21765082360,6800,6800,6800,6800,0
|
|
20230717,161000,21765082360,6800,6800,6800,6800,0
|
|
20230717,160900,21765082360,6800,6800,6800,6800,0
|
|
20230717,160800,21765082360,6800,6800,6800,6800,0
|
|
20230717,160700,21765082360,6800,6800,6800,6800,0
|
|
20230717,160600,21765082360,6800,6800,6800,6800,0
|
|
20230717,160500,21765082360,6800,6800,6800,6800,0
|
|
20230717,160400,21765082360,6800,6800,6800,6800,0
|
|
20230717,160300,21765082360,6800,6800,6800,6800,0
|
|
20230717,160200,21765082360,6800,6800,6800,6800,0
|
|
20230717,160100,21765082360,6800,6800,6800,6800,92366
|
|
20230717,160000,21765082360,6800,6800,6800,6800,0
|
|
20230717,155900,21765082360,6800,6800,6800,6800,0
|
|
20230717,155800,21765082360,6800,6800,6800,6800,0
|
|
20230717,155700,21765082360,6800,6800,6800,6800,0
|
|
20230717,155600,21765082360,6800,6800,6800,6800,0
|
|
20230717,155500,21765082360,6800,6800,6800,6800,0
|
|
20230717,155400,21765082360,6800,6800,6800,6800,0
|
|
20230717,155300,21765082360,6800,6800,6800,6800,0
|
|
20230717,155200,21765082360,6800,6800,6800,6800,0
|
|
20230717,155100,21765082360,6800,6800,6800,6800,0
|
|
20230717,155000,21765082360,6800,6800,6800,6800,0
|
|
20230717,154900,21765082360,6800,6800,6800,6800,0
|
|
20230717,154800,21765082360,6800,6800,6800,6800,0
|
|
20230717,154700,21765082360,6800,6800,6800,6800,0
|
|
20230717,154600,21765082360,6800,6800,6800,6800,0
|
|
20230717,154500,21765082360,6800,6800,6800,6800,0
|
|
20230717,154400,21765082360,6800,6800,6800,6800,0
|
|
20230717,154300,21765082360,6800,6800,6800,6800,0
|
|
20230717,154200,21765082360,6800,6800,6800,6800,0
|
|
20230717,154100,21765082360,6800,6800,6800,6800,0
|
|
20230717,154000,21765082360,6800,6800,6800,6800,0
|
|
20230717,153900,21765082360,6800,6800,6800,6800,0
|
|
20230717,153800,21765082360,6800,6800,6800,6800,0
|
|
20230717,153700,21765082360,6800,6800,6800,6800,0
|
|
20230717,153600,21765082360,6800,6800,6800,6800,0
|
|
20230717,153500,21765082360,6800,6800,6800,6800,0
|
|
20230717,153400,21765082360,6800,6800,6800,6800,0
|
|
20230717,153300,21765082360,6800,6800,6800,6800,0
|
|
20230717,153200,21765082360,6800,6800,6800,6800,0
|
|
20230717,153100,21765082360,6800,6800,6800,6800,92366
|
|
20230717,153000,21765082360,6800,6800,6800,6800,92366
|
|
20230717,152900,21136993560,6880,6880,6880,6880,0
|
|
20230717,152800,21136993560,6880,6880,6880,6880,0
|
|
20230717,152700,21136993560,6880,6880,6880,6880,0
|
|
20230717,152600,21136993560,6880,6880,6880,6880,0
|
|
20230717,152500,21136993560,6880,6880,6880,6880,0
|
|
20230717,152400,21136993560,6880,6880,6880,6880,0
|
|
20230717,152300,21136993560,6880,6880,6880,6880,0
|
|
20230717,152200,21136993560,6880,6880,6880,6880,0
|
|
20230717,152100,21136993560,6880,6880,6880,6880,0
|
|
20230717,152000,21136993560,6880,6880,6880,6880,0
|
|
20230717,151900,21136993560,6880,6870,6880,6820,38283
|
|
20230717,151800,20874671130,6870,6880,6890,6850,20318
|
|
20230717,151700,20735198330,6870,6920,6920,6870,30308
|
|
20230717,151600,20526412950,6920,6870,6930,6860,40965
|
|
20230717,151500,20243756260,6870,6880,6880,6860,16135
|
|
20230717,151400,20132899900,6880,6840,6880,6840,12133
|
|
20230717,151300,20049547960,6850,6840,6870,6840,25852
|
|
20230717,151200,19872318080,6840,6840,6860,6800,26005
|
|
20230717,151100,19694931710,6840,6850,6880,6810,23461
|
|
20230717,151000,19534479790,6850,6820,6860,6810,27219
|
|
20230717,150900,19348230480,6830,6870,6880,6810,31381
|
|
20230717,150800,19133436400,6880,6710,6970,6710,114413
|
|
20230717,150700,18346662250,6720,6720,6740,6710,8019
|
|
20230717,150600,18292783150,6720,6720,6730,6720,3310
|
|
20230717,150500,18270539930,6740,6720,6740,6720,3402
|
|
20230717,150400,18247662450,6730,6730,6740,6710,7931
|
|
20230717,150300,18194349770,6720,6730,6730,6720,1904
|
|
20230717,150200,18181543420,6730,6740,6750,6710,13837
|
|
20230717,150100,18088521460,6740,6740,6750,6730,1658
|
|
20230717,150000,18077355650,6740,6740,6750,6740,1835
|
|
20230717,145900,18064987290,6740,6750,6750,6740,835
|
|
20230717,145800,18059359290,6750,6750,6750,6740,4331
|
|
20230717,145700,18030163770,6750,6750,6760,6750,2675
|
|
20230717,145600,18012106910,6750,6750,6750,6740,1562
|
|
20230717,145500,18001569190,6750,6760,6760,6750,3526
|
|
20230717,145400,17977751960,6750,6750,6760,6740,15815
|
|
20230717,145300,17871002520,6750,6770,6770,6750,4205
|
|
20230717,145200,17842577130,6760,6760,6770,6750,4376
|
|
20230717,145100,17813020180,6770,6750,6770,6750,1905
|
|
20230717,145000,17800136680,6760,6750,6760,6750,954
|
|
20230717,144900,17793696580,6750,6750,6760,6740,1406
|
|
20230717,144800,17784202120,6740,6750,6760,6740,2837
|
|
20230717,144700,17765068470,6750,6770,6770,6750,6568
|
|
20230717,144600,17720671570,6780,6780,6790,6780,1001
|
|
20230717,144500,17713879190,6780,6790,6800,6780,5830
|
|
20230717,144400,17674303220,6790,6780,6790,6780,4215
|
|
20230717,144300,17645690820,6780,6790,6790,6780,8657
|
|
20230717,144200,17586978750,6790,6800,6810,6780,10930
|
|
20230717,144100,17512725690,6800,6800,6810,6790,5521
|
|
20230717,144000,17475181110,6800,6790,6800,6790,3990
|
|
20230717,143900,17448065250,6790,6770,6800,6770,2581
|
|
20230717,143800,17430541950,6780,6800,6800,6780,4179
|
|
20230717,143700,17402161670,6800,6770,6820,6760,20629
|
|
20230717,143600,17262058550,6760,6770,6770,6760,1722
|
|
20230717,143500,17250401020,6770,6770,6770,6770,2348
|
|
20230717,143400,17234505060,6760,6760,6770,6760,301
|
|
20230717,143300,17232469140,6760,6760,6770,6750,2293
|
|
20230717,143200,17216979300,6750,6740,6770,6740,8778
|
|
20230717,143100,17157687020,6740,6750,6760,6740,2148
|
|
20230717,143000,17143188730,6740,6750,6760,6730,8359
|
|
20230717,142900,17086880290,6750,6750,6760,6750,898
|
|
20230717,142800,17080818690,6750,6760,6760,6750,4199
|
|
20230717,142700,17052451480,6760,6770,6780,6750,5386
|
|
20230717,142600,17016010810,6770,6780,6780,6760,2758
|
|
20230717,142500,16997350200,6770,6760,6780,6760,700
|
|
20230717,142400,16992611800,6770,6760,6770,6760,374
|
|
20230717,142300,16990082050,6760,6770,6780,6750,2827
|
|
20230717,142200,16970968180,6770,6770,6780,6770,1079
|
|
20230717,142100,16963659790,6760,6780,6780,6760,1041
|
|
20230717,142000,16956607620,6780,6740,6780,6730,5817
|
|
20230717,141900,16917330820,6740,6760,6760,6730,7067
|
|
20230717,141800,16869682170,6760,6780,6780,6760,5968
|
|
20230717,141700,16829310560,6780,6790,6790,6780,2711
|
|
20230717,141600,16810923340,6790,6790,6790,6770,6932
|
|
20230717,141500,16763923740,6790,6780,6790,6780,4082
|
|
20230717,141400,16736230550,6780,6790,6790,6760,12487
|
|
20230717,141300,16651588570,6800,6790,6820,6780,37855
|
|
20230717,141200,16394147650,6790,6750,6830,6750,55467
|
|
20230717,141100,16017199460,6750,6730,6750,6730,6005
|
|
20230717,141000,15976762300,6740,6740,6740,6730,971
|
|
20230717,140900,15970222450,6740,6740,6740,6730,1708
|
|
20230717,140800,15958725080,6740,6720,6750,6720,6726
|
|
20230717,140700,15913446750,6720,6740,6760,6720,19454
|
|
20230717,140600,15782252470,6740,6700,6750,6700,26503
|
|
20230717,140500,15603905090,6700,6700,6700,6690,1119
|
|
20230717,140400,15596408810,6690,6690,6690,6690,1602
|
|
20230717,140300,15585691430,6690,6690,6700,6680,1095
|
|
20230717,140200,15578367100,6680,6690,6690,6680,1843
|
|
20230717,140100,15566042450,6690,6700,6700,6690,1811
|
|
20230717,140000,15553919650,6700,6690,6700,6680,2700
|
|
20230717,135900,15535846570,6690,6680,6700,6670,5145
|
|
20230717,135800,15501453130,6680,6690,6690,6660,2705
|
|
20230717,135700,15483398250,6690,6680,6690,6680,3623
|
|
20230717,135600,15459181710,6690,6680,6690,6680,3316
|
|
20230717,135500,15437014760,6680,6680,6680,6680,1178
|
|
20230717,135400,15429145720,6670,6670,6670,6660,4677
|
|
20230717,135300,15397963130,6670,6660,6670,6660,196
|
|
20230717,135200,15396656720,6660,6670,6670,6660,227
|
|
20230717,135100,15395142750,6670,6670,6670,6670,170
|
|
20230717,135000,15394008850,6670,6660,6670,6660,721
|
|
20230717,134900,15389203250,6660,6670,6680,6660,4896
|
|
20230717,134800,15356563210,6670,6670,6670,6670,1564
|
|
20230717,134700,15346131330,6670,6680,6680,6670,1491
|
|
20230717,134600,15336177040,6680,6690,6690,6680,2293
|
|
20230717,134500,15320859300,6680,6680,6680,6670,3560
|
|
20230717,134400,15297084160,6680,6680,6680,6670,1920
|
|
20230717,134300,15284259760,6670,6660,6680,6650,6142
|
|
20230717,134200,15243297080,6670,6650,6670,6640,4528
|
|
20230717,134100,15213160300,6650,6660,6660,6650,1676
|
|
20230717,134000,15202009380,6660,6650,6660,6650,1716
|
|
20230717,133900,15190596880,6660,6650,6660,6650,2798
|
|
20230717,133800,15171989920,6650,6640,6660,6640,1876
|
|
20230717,133700,15159514650,6630,6630,6650,6630,2019
|
|
20230717,133600,15146101520,6630,6630,6630,6630,3586
|
|
20230717,133500,15122326340,6630,6650,6650,6620,6778
|
|
20230717,133400,15077408720,6650,6650,6650,6630,3513
|
|
20230717,133300,15054096810,6640,6640,6640,6640,1188
|
|
20230717,133200,15046208490,6640,6630,6640,6620,2426
|
|
20230717,133100,15030118290,6630,6640,6640,6620,3939
|
|
20230717,133000,15004002090,6630,6630,6630,6630,5346
|
|
20230717,132900,14968558110,6630,6650,6650,6630,5343
|
|
20230717,132800,14933080020,6640,6630,6640,6630,1323
|
|
20230717,132700,14924296310,6630,6650,6650,6630,3150
|
|
20230717,132600,14903388950,6650,6650,6650,6640,1451
|
|
20230717,132500,14893749800,6650,6650,6650,6650,30
|
|
20230717,132400,14893550300,6650,6640,6650,6640,3910
|
|
20230717,132300,14867584950,6640,6650,6650,6630,5072
|
|
20230717,132200,14833897270,6650,6660,6660,6650,783
|
|
20230717,132100,14828690230,6660,6660,6660,6650,2754
|
|
20230717,132000,14810366800,6660,6660,6660,6650,460
|
|
20230717,131900,14807307230,6660,6670,6670,6660,1009
|
|
20230717,131800,14800586900,6670,6680,6680,6660,1050
|
|
20230717,131700,14793586550,6680,6650,6680,6650,5179
|
|
20230717,131600,14759033090,6660,6650,6660,6650,1999
|
|
20230717,131500,14745730740,6650,6640,6650,6640,838
|
|
20230717,131400,14740163710,6640,6630,6640,6630,103
|
|
20230717,131300,14739479980,6630,6630,6640,6630,498
|
|
20230717,131200,14736175240,6630,6640,6640,6620,4334
|
|
20230717,131100,14707472020,6630,6640,6650,6630,9014
|
|
20230717,131000,14647703390,6640,6640,6640,6640,770
|
|
20230717,130900,14642590590,6640,6630,6640,6630,10305
|
|
20230717,130800,14574267800,6630,6630,6630,6630,1464
|
|
20230717,130700,14564561480,6630,6640,6650,6630,4680
|
|
20230717,130600,14533485420,6640,6650,6650,6640,1487
|
|
20230717,130500,14523611720,6650,6650,6650,6630,3141
|
|
20230717,130400,14502780140,6640,6640,6640,6640,464
|
|
20230717,130300,14499699180,6640,6630,6640,6630,603
|
|
20230717,130200,14495695590,6640,6650,6650,6640,472
|
|
20230717,130100,14492559670,6640,6630,6640,6630,1047
|
|
20230717,130000,14485608190,6630,6640,6640,6630,374
|
|
20230717,125900,14483125360,6630,6640,6650,6630,3112
|
|
20230717,125800,14462484910,6640,6630,6640,6630,1429
|
|
20230717,125700,14452999610,6620,6630,6640,6620,2957
|
|
20230717,125600,14433395540,6630,6640,6640,6630,16617
|
|
20230717,125500,14323165850,6640,6650,6650,6640,7138
|
|
20230717,125400,14275756110,6660,6670,6670,6660,2178
|
|
20230717,125300,14261235220,6660,6660,6660,6650,6498
|
|
20230717,125200,14218015520,6660,6670,6670,6660,1521
|
|
20230717,125100,14207874490,6660,6670,6670,6650,2827
|
|
20230717,125000,14189074660,6670,6660,6670,6650,2395
|
|
20230717,124900,14173147730,6660,6660,6660,6660,478
|
|
20230717,124800,14169964250,6670,6660,6670,6650,2230
|
|
20230717,124700,14155120220,6660,6660,6670,6650,1932
|
|
20230717,124600,14142255580,6660,6670,6680,6660,1725
|
|
20230717,124500,14130755260,6670,6650,6670,6650,4167
|
|
20230717,124400,14103033870,6650,6650,6650,6640,1174
|
|
20230717,124300,14095233970,6650,6650,6650,6630,2866
|
|
20230717,124200,14076221540,6650,6640,6650,6630,4032
|
|
20230717,124100,14049447740,6630,6650,6650,6630,6586
|
|
20230717,124000,14005731960,6660,6660,6660,6650,1329
|
|
20230717,123900,13996882530,6660,6670,6670,6660,2429
|
|
20230717,123800,13980705230,6670,6670,6680,6670,3068
|
|
20230717,123700,13960239670,6670,6670,6670,6670,3874
|
|
20230717,123600,13934400090,6680,6690,6690,6670,3449
|
|
20230717,123500,13911361370,6690,6690,6690,6690,948
|
|
20230717,123400,13905019250,6690,6680,6690,6680,645
|
|
20230717,123300,13900710130,6690,6690,6690,6680,1403
|
|
20230717,123200,13891333340,6690,6680,6700,6680,1168
|
|
20230717,123100,13883522820,6690,6680,6690,6680,1786
|
|
20230717,123000,13871588200,6680,6680,6680,6680,1004
|
|
20230717,122900,13864881480,6670,6670,6680,6670,2750
|
|
20230717,122800,13846530190,6680,6680,6690,6670,1441
|
|
20230717,122700,13836903830,6680,6670,6680,6660,1122
|
|
20230717,122600,13829415620,6670,6690,6690,6660,1596
|
|
20230717,122500,13818758970,6690,6700,6700,6630,23225
|
|
20230717,122400,13664023060,6690,6700,6700,6690,920
|
|
20230717,122300,13657862700,6700,6680,6700,6680,4486
|
|
20230717,122200,13627828140,6690,6700,6700,6680,2903
|
|
20230717,122100,13608414700,6700,6700,6710,6700,1926
|
|
20230717,122000,13595500950,6700,6710,6710,6690,5563
|
|
20230717,121900,13558230200,6710,6710,6720,6700,3953
|
|
20230717,121800,13531705560,6710,6710,6710,6700,1192
|
|
20230717,121700,13523713660,6710,6710,6710,6710,24
|
|
20230717,121600,13523552620,6700,6690,6700,6680,1899
|
|
20230717,121500,13510840540,6690,6680,6690,6680,3484
|
|
20230717,121400,13487535570,6680,6680,6690,6680,941
|
|
20230717,121300,13481245390,6680,6670,6680,6670,1841
|
|
20230717,121200,13468962920,6670,6670,6670,6670,2812
|
|
20230717,121100,13450206880,6670,6680,6680,6670,4621
|
|
20230717,121000,13419369650,6670,6670,6670,6670,1188
|
|
20230717,120900,13411445690,6670,6680,6680,6670,1334
|
|
20230717,120800,13402538710,6680,6680,6680,6680,541
|
|
20230717,120700,13398924830,6680,6680,6690,6680,997
|
|
20230717,120600,13392264720,6680,6680,6680,6680,979
|
|
20230717,120500,13385725000,6680,6680,6690,6680,1284
|
|
20230717,120400,13377147490,6690,6680,6690,6680,165
|
|
20230717,120300,13376045210,6680,6690,6690,6680,996
|
|
20230717,120200,13369391620,6690,6680,6690,6680,471
|
|
20230717,120100,13366245130,6680,6690,6690,6680,1550
|
|
20230717,120000,13355888880,6690,6690,6690,6690,60
|
|
20230717,115900,13355487480,6680,6680,6690,6680,793
|
|
20230717,115800,13350190230,6670,6680,6680,6670,1616
|
|
20230717,115700,13339406310,6670,6680,6680,6670,340
|
|
20230717,115600,13337138480,6680,6670,6680,6670,85
|
|
20230717,115500,13336571350,6670,6690,6690,6670,1673
|
|
20230717,115400,13325400330,6690,6690,6700,6680,2702
|
|
20230717,115300,13307335750,6690,6700,6710,6680,8947
|
|
20230717,115200,13247428830,6700,6690,6710,6690,538
|
|
20230717,115100,13243824690,6690,6700,6720,6690,5929
|
|
20230717,115000,13204068640,6720,6690,6720,6680,7908
|
|
20230717,114900,13151105270,6680,6670,6680,6670,846
|
|
20230717,114800,13145456190,6670,6670,6670,6660,3846
|
|
20230717,114700,13119803410,6660,6670,6670,6660,638
|
|
20230717,114600,13115550980,6670,6650,6670,6650,3319
|
|
20230717,114500,13093445960,6660,6640,6660,6640,907
|
|
20230717,114400,13087416310,6650,6650,6670,6640,4460
|
|
20230717,114300,13057727420,6650,6660,6660,6650,2116
|
|
20230717,114200,13043655410,6660,6650,6660,6650,233
|
|
20230717,114100,13042103640,6660,6650,6660,6640,943
|
|
20230717,114000,13035831990,6650,6660,6660,6650,836
|
|
20230717,113900,13030271090,6650,6650,6650,6630,1432
|
|
20230717,113800,13020749790,6650,6640,6650,6630,6984
|
|
20230717,113700,12974429190,6640,6650,6650,6640,2443
|
|
20230717,113600,12958193250,6650,6650,6660,6650,1325
|
|
20230717,113500,12949381990,6660,6660,6660,6650,1262
|
|
20230717,113400,12940984180,6650,6650,6650,6640,7369
|
|
20230717,113300,12891981940,6650,6660,6670,6650,850
|
|
20230717,113200,12886326380,6660,6670,6670,6650,448
|
|
20230717,113100,12883343290,6670,6670,6670,6650,633
|
|
20230717,113000,12879130530,6650,6660,6670,6650,3264
|
|
20230717,112900,12857400900,6650,6650,6650,6640,3340
|
|
20230717,112800,12835206830,6650,6650,6650,6640,1493
|
|
20230717,112700,12825289390,6640,6640,6640,6640,856
|
|
20230717,112600,12819605550,6650,6630,6650,6630,2323
|
|
20230717,112500,12804186660,6630,6640,6640,6630,7392
|
|
20230717,112400,12755162340,6650,6630,6650,6630,961
|
|
20230717,112300,12748782570,6650,6650,6650,6630,9918
|
|
20230717,112200,12682943190,6650,6650,6650,6640,4916
|
|
20230717,112100,12650295500,6650,6650,6660,6640,6402
|
|
20230717,112000,12607723730,6660,6660,6660,6660,1948
|
|
20230717,111900,12594750050,6660,6670,6670,6660,2088
|
|
20230717,111800,12580830960,6670,6680,6680,6670,1279
|
|
20230717,111700,12572299720,6670,6700,6700,6670,2411
|
|
20230717,111600,12556184940,6700,6680,6700,6670,3869
|
|
20230717,111500,12530328110,6680,6670,6680,6670,771
|
|
20230717,111400,12525181210,6670,6670,6680,6670,726
|
|
20230717,111300,12520338780,6660,6660,6670,6660,1978
|
|
20230717,111200,12507155500,6660,6660,6660,6660,407
|
|
20230717,111100,12504444880,6650,6660,6670,6650,5319
|
|
20230717,111000,12469064840,6660,6660,6670,6650,6082
|
|
20230717,110900,12428566470,6660,6650,6670,6650,3358
|
|
20230717,110800,12406203760,6660,6670,6670,6660,1181
|
|
20230717,110700,12398337960,6660,6670,6670,6660,2829
|
|
20230717,110600,12379491320,6670,6670,6680,6670,947
|
|
20230717,110500,12373174220,6670,6680,6680,6660,1627
|
|
20230717,110400,12362315720,6670,6670,6670,6660,1903
|
|
20230717,110300,12349638720,6670,6660,6670,6660,226
|
|
20230717,110200,12348132650,6660,6670,6670,6650,4345
|
|
20230717,110100,12319209300,6660,6670,6670,6660,6278
|
|
20230717,110000,12277359880,6670,6680,6680,6670,808
|
|
20230717,105900,12271967490,6680,6680,6680,6670,2200
|
|
20230717,105800,12257277490,6680,6680,6720,6670,5690
|
|
20230717,105700,12219193010,6680,6660,6680,6660,1486
|
|
20230717,105600,12209284220,6670,6640,6670,6640,1987
|
|
20230717,105500,12196066220,6650,6660,6660,6640,3515
|
|
20230717,105400,12172698520,6650,6690,6690,6650,16608
|
|
20230717,105300,12062049630,6680,6680,6690,6670,2333
|
|
20230717,105200,12046473530,6680,6690,6690,6680,3238
|
|
20230717,105100,12024832390,6690,6690,6700,6680,2265
|
|
20230717,105000,12009677990,6680,6680,6700,6670,2709
|
|
20230717,104900,11991552920,6690,6670,6690,6670,1062
|
|
20230717,104800,11984455550,6670,6690,6700,6670,976
|
|
20230717,104700,11977932920,6680,6690,6700,6680,920
|
|
20230717,104600,11971785100,6690,6700,6700,6670,1571
|
|
20230717,104500,11961296980,6690,6670,6700,6670,118
|
|
20230717,104400,11960509070,6700,6660,6700,6650,3009
|
|
20230717,104300,11940451860,6660,6680,6680,6650,11386
|
|
20230717,104200,11864578050,6690,6700,6700,6680,1829
|
|
20230717,104100,11852325630,6700,6690,6710,6680,8193
|
|
20230717,104000,11797520260,6690,6710,6710,6680,8592
|
|
20230717,103900,11739987580,6710,6710,6720,6700,4703
|
|
20230717,103800,11708437540,6720,6710,6720,6710,3207
|
|
20230717,103700,11686907840,6710,6700,6710,6700,2567
|
|
20230717,103600,11669692570,6700,6700,6710,6700,1271
|
|
20230717,103500,11661171420,6710,6720,6720,6700,4563
|
|
20230717,103400,11630563500,6710,6710,6720,6710,620
|
|
20230717,103300,11626403190,6710,6730,6740,6710,5813
|
|
20230717,103200,11587307470,6740,6740,6760,6730,22394
|
|
20230717,103100,11436207890,6740,6720,6740,6710,14646
|
|
20230717,103000,11337754180,6720,6700,6720,6690,4474
|
|
20230717,102900,11307738190,6700,6690,6700,6690,9099
|
|
20230717,102800,11246826640,6690,6690,6690,6680,2042
|
|
20230717,102700,11233177730,6690,6680,6690,6670,1443
|
|
20230717,102600,11223536040,6680,6680,6680,6670,2122
|
|
20230717,102500,11209380610,6670,6660,6670,6660,5024
|
|
20230717,102400,11175909120,6670,6680,6680,6670,2541
|
|
20230717,102300,11158947860,6680,6670,6680,6670,7518
|
|
20230717,102200,11108755320,6670,6670,6670,6650,1418
|
|
20230717,102100,11099305650,6650,6650,6660,6640,3455
|
|
20230717,102000,11076313390,6650,6650,6650,6640,1110
|
|
20230717,101900,11068939700,6640,6630,6650,6630,2529
|
|
20230717,101800,11052136030,6640,6630,6650,6630,2736
|
|
20230717,101700,11033972020,6630,6650,6650,6630,2773
|
|
20230717,101600,11015558810,6650,6660,6660,6640,5711
|
|
20230717,101500,10977589310,6660,6650,6660,6640,2386
|
|
20230717,101400,10961707160,6640,6650,6660,6640,4465
|
|
20230717,101300,10932028190,6660,6650,6660,6650,2608
|
|
20230717,101200,10914677850,6660,6650,6660,6650,2847
|
|
20230717,101100,10895735970,6650,6650,6660,6640,4082
|
|
20230717,101000,10868589700,6650,6640,6670,6630,10411
|
|
20230717,100900,10799366820,6650,6630,6650,6620,5576
|
|
20230717,100800,10762369190,6620,6610,6620,6600,2654
|
|
20230717,100700,10744822230,6610,6620,6630,6610,4860
|
|
20230717,100600,10712694380,6620,6630,6640,6610,4815
|
|
20230717,100500,10680807940,6640,6620,6640,6610,3991
|
|
20230717,100400,10654366140,6620,6630,6640,6610,7996
|
|
20230717,100300,10601480960,6630,6620,6650,6620,2369
|
|
20230717,100200,10585773010,6620,6640,6660,6620,6994
|
|
20230717,100100,10539352560,6640,6600,6640,6600,2641
|
|
20230717,100000,10521867340,6600,6610,6610,6590,7405
|
|
20230717,095900,10472976310,6600,6630,6630,6600,23294
|
|
20230717,095800,10319122910,6620,6630,6630,6610,3745
|
|
20230717,095700,10294330750,6620,6630,6640,6620,4758
|
|
20230717,095600,10262804370,6640,6640,6650,6630,7024
|
|
20230717,095500,10216147520,6640,6620,6640,6610,7083
|
|
20230717,095400,10169222980,6620,6610,6620,6610,3566
|
|
20230717,095300,10145638370,6610,6610,6620,6600,18008
|
|
20230717,095200,10026630000,6620,6620,6620,6610,5105
|
|
20230717,095100,9992881500,6620,6620,6630,6610,7755
|
|
20230717,095000,9941544170,6620,6630,6630,6610,13833
|
|
20230717,094900,9850006360,6640,6650,6660,6620,22461
|
|
20230717,094800,9701053060,6650,6650,6660,6640,7029
|
|
20230717,094700,9654340830,6660,6650,6660,6640,4276
|
|
20230717,094600,9625903640,6640,6640,6650,6630,4679
|
|
20230717,094500,9594855550,6640,6610,6640,6610,3250
|
|
20230717,094400,9573320330,6620,6610,6620,6610,7100
|
|
20230717,094300,9526328710,6610,6610,6630,6600,13743
|
|
20230717,094200,9435457610,6610,6610,6620,6600,9593
|
|
20230717,094100,9372056130,6630,6590,6640,6560,17476
|
|
20230717,094000,9256880110,6600,6630,6650,6570,97104
|
|
20230717,093900,8615699840,6630,6670,6680,6630,12935
|
|
20230717,093800,8529699080,6670,6690,6700,6660,12293
|
|
20230717,093700,8447612830,6700,6710,6720,6680,15140
|
|
20230717,093600,8346151270,6720,6720,6730,6700,8292
|
|
20230717,093500,8290433920,6720,6740,6740,6720,6122
|
|
20230717,093400,8249222040,6740,6740,6750,6730,11206
|
|
20230717,093300,8173646730,6740,6740,6760,6730,8552
|
|
20230717,093200,8115961060,6740,6700,6770,6700,21532
|
|
20230717,093100,7970822590,6710,6690,6720,6690,3645
|
|
20230717,093000,7946375210,6700,6730,6730,6690,14560
|
|
20230717,092900,7848705170,6720,6720,6730,6700,19334
|
|
20230717,092800,7718924950,6710,6640,6720,6640,12633
|
|
20230717,092700,7634402950,6650,6630,6670,6630,11680
|
|
20230717,092600,7556784710,6630,6640,6640,6620,8799
|
|
20230717,092500,7498502690,6630,6610,6660,6610,15747
|
|
20230717,092400,7394029490,6620,6630,6630,6600,39639
|
|
20230717,092300,7131934940,6630,6650,6650,6630,39227
|
|
20230717,092200,6871600550,6650,6670,6670,6640,15095
|
|
20230717,092100,6771236070,6660,6680,6690,6650,32160
|
|
20230717,092000,6556767330,6690,6700,6710,6690,19976
|
|
20230717,091900,6423099400,6700,6700,6720,6690,11043
|
|
20230717,091800,6349116030,6710,6720,6720,6700,18700
|
|
20230717,091700,6223709290,6730,6740,6750,6720,9190
|
|
20230717,091600,6161890290,6740,6740,6760,6740,11688
|
|
20230717,091500,6082998540,6740,6730,6750,6730,4846
|
|
20230717,091400,6050348610,6730,6750,6760,6730,12846
|
|
20230717,091300,5963747490,6740,6730,6770,6720,26547
|
|
20230717,091200,5784713140,6730,6700,6740,6690,29671
|
|
20230717,091100,5585457880,6690,6690,6710,6680,8790
|
|
20230717,091000,5526591770,6690,6690,6700,6680,21758
|
|
20230717,090900,5381132640,6690,6660,6700,6650,22994
|
|
20230717,090800,5227554760,6650,6660,6660,6620,48733
|
|
20230717,090700,4904282830,6650,6750,6750,6640,70136
|
|
20230717,090600,4435395030,6750,6690,6760,6660,60045
|
|
20230717,090500,4033726950,6690,6700,6730,6620,99886
|
|
20230717,090400,3366322820,6710,6820,6840,6710,69259
|
|
20230717,090300,2897926360,6820,6770,6850,6730,61515
|
|
20230717,090200,2481622260,6770,6920,6920,6770,102406
|
|
20230717,090100,1781842240,6920,6840,6930,6810,82867
|
|
20230717,090000,1211674100,6830,6820,6900,6800,164502
|