585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,184200,6570617530,6410,6410,6410,6410,46789
|
|
20230717,184100,6570617530,6410,6410,6410,6410,0
|
|
20230717,184000,6570617530,6410,6410,6410,6410,0
|
|
20230717,183900,6570617530,6410,6410,6410,6410,0
|
|
20230717,183800,6570617530,6410,6410,6410,6410,0
|
|
20230717,183700,6570617530,6410,6410,6410,6410,0
|
|
20230717,183600,6570617530,6410,6410,6410,6410,0
|
|
20230717,183500,6570617530,6410,6410,6410,6410,0
|
|
20230717,183400,6570617530,6410,6410,6410,6410,0
|
|
20230717,183300,6570617530,6410,6410,6410,6410,0
|
|
20230717,183200,6570617530,6410,6410,6410,6410,0
|
|
20230717,183100,6570617530,6410,6410,6410,6410,0
|
|
20230717,183000,6570617530,6410,6410,6410,6410,0
|
|
20230717,182900,6570617530,6410,6410,6410,6410,0
|
|
20230717,182800,6570617530,6410,6410,6410,6410,0
|
|
20230717,182700,6570617530,6410,6410,6410,6410,0
|
|
20230717,182600,6570617530,6410,6410,6410,6410,0
|
|
20230717,182500,6570617530,6410,6410,6410,6410,0
|
|
20230717,182400,6570617530,6410,6410,6410,6410,0
|
|
20230717,182300,6570617530,6410,6410,6410,6410,0
|
|
20230717,182200,6570617530,6410,6410,6410,6410,0
|
|
20230717,182100,6570617530,6410,6410,6410,6410,0
|
|
20230717,182000,6570617530,6410,6410,6410,6410,0
|
|
20230717,181900,6570617530,6410,6410,6410,6410,0
|
|
20230717,181800,6570617530,6410,6410,6410,6410,0
|
|
20230717,181700,6570617530,6410,6410,6410,6410,0
|
|
20230717,181600,6570617530,6410,6410,6410,6410,0
|
|
20230717,181500,6570617530,6410,6410,6410,6410,0
|
|
20230717,181400,6570617530,6410,6410,6410,6410,0
|
|
20230717,181300,6570617530,6410,6410,6410,6410,0
|
|
20230717,181200,6570617530,6410,6410,6410,6410,46789
|
|
20230717,181100,6570617530,6410,6410,6410,6410,0
|
|
20230717,181000,6570617530,6410,6410,6410,6410,0
|
|
20230717,180900,6570617530,6410,6410,6410,6410,0
|
|
20230717,180800,6570617530,6410,6410,6410,6410,0
|
|
20230717,180700,6570617530,6410,6410,6410,6410,0
|
|
20230717,180600,6570617530,6410,6410,6410,6410,0
|
|
20230717,180500,6570617530,6410,6410,6410,6410,0
|
|
20230717,180400,6570617530,6410,6410,6410,6410,0
|
|
20230717,180300,6570617530,6410,6410,6410,6410,0
|
|
20230717,180200,6570617530,6410,6410,6410,6410,0
|
|
20230717,180100,6570617530,6410,6410,6410,6410,0
|
|
20230717,180000,6570617530,6410,6410,6410,6410,0
|
|
20230717,175900,6570617530,6410,6410,6410,6410,0
|
|
20230717,175800,6570617530,6410,6410,6410,6410,0
|
|
20230717,175700,6570617530,6410,6410,6410,6410,0
|
|
20230717,175600,6570617530,6410,6410,6410,6410,0
|
|
20230717,175500,6570617530,6410,6410,6410,6410,0
|
|
20230717,175400,6570617530,6410,6410,6410,6410,0
|
|
20230717,175300,6570617530,6410,6410,6410,6410,0
|
|
20230717,175200,6570617530,6410,6410,6410,6410,0
|
|
20230717,175100,6570617530,6410,6410,6410,6410,0
|
|
20230717,175000,6570617530,6410,6410,6410,6410,0
|
|
20230717,174900,6570617530,6410,6410,6410,6410,0
|
|
20230717,174800,6570617530,6410,6410,6410,6410,0
|
|
20230717,174700,6570617530,6410,6410,6410,6410,0
|
|
20230717,174600,6570617530,6410,6410,6410,6410,0
|
|
20230717,174500,6570617530,6410,6410,6410,6410,0
|
|
20230717,174400,6570617530,6410,6410,6410,6410,0
|
|
20230717,174300,6570617530,6410,6410,6410,6410,0
|
|
20230717,174200,6570617530,6410,6410,6410,6410,46789
|
|
20230717,174100,6570617530,6410,6410,6410,6410,0
|
|
20230717,174000,6570617530,6410,6410,6410,6410,0
|
|
20230717,173900,6570617530,6410,6410,6410,6410,0
|
|
20230717,173800,6570617530,6410,6410,6410,6410,0
|
|
20230717,173700,6570617530,6410,6410,6410,6410,0
|
|
20230717,173600,6570617530,6410,6410,6410,6410,0
|
|
20230717,173500,6570617530,6410,6410,6410,6410,0
|
|
20230717,173400,6570617530,6410,6410,6410,6410,0
|
|
20230717,173300,6570617530,6410,6410,6410,6410,0
|
|
20230717,173200,6570617530,6410,6410,6410,6410,0
|
|
20230717,173100,6570617530,6410,6410,6410,6410,0
|
|
20230717,173000,6570617530,6410,6410,6410,6410,0
|
|
20230717,172900,6570617530,6410,6410,6410,6410,0
|
|
20230717,172800,6570617530,6410,6410,6410,6410,0
|
|
20230717,172700,6570617530,6410,6410,6410,6410,0
|
|
20230717,172600,6570617530,6410,6410,6410,6410,0
|
|
20230717,172500,6570617530,6410,6410,6410,6410,0
|
|
20230717,172400,6570617530,6410,6410,6410,6410,0
|
|
20230717,172300,6570617530,6410,6410,6410,6410,0
|
|
20230717,172200,6570617530,6410,6410,6410,6410,0
|
|
20230717,172100,6570617530,6410,6410,6410,6410,0
|
|
20230717,172000,6570617530,6410,6410,6410,6410,0
|
|
20230717,171900,6570617530,6410,6410,6410,6410,0
|
|
20230717,171800,6570617530,6410,6410,6410,6410,0
|
|
20230717,171700,6570617530,6410,6410,6410,6410,0
|
|
20230717,171600,6570617530,6410,6410,6410,6410,0
|
|
20230717,171500,6570617530,6410,6410,6410,6410,0
|
|
20230717,171400,6570617530,6410,6410,6410,6410,0
|
|
20230717,171300,6570617530,6410,6410,6410,6410,0
|
|
20230717,171200,6570617530,6410,6410,6410,6410,46789
|
|
20230717,171100,6570617530,6410,6410,6410,6410,0
|
|
20230717,171000,6570617530,6410,6410,6410,6410,0
|
|
20230717,170900,6570617530,6410,6410,6410,6410,0
|
|
20230717,170800,6570617530,6410,6410,6410,6410,0
|
|
20230717,170700,6570617530,6410,6410,6410,6410,0
|
|
20230717,170600,6570617530,6410,6410,6410,6410,0
|
|
20230717,170500,6570617530,6410,6410,6410,6410,0
|
|
20230717,170400,6570617530,6410,6410,6410,6410,0
|
|
20230717,170300,6570617530,6410,6410,6410,6410,0
|
|
20230717,170200,6570617530,6410,6410,6410,6410,0
|
|
20230717,170100,6570617530,6410,6410,6410,6410,0
|
|
20230717,170000,6570617530,6410,6410,6410,6410,0
|
|
20230717,165900,6570617530,6410,6410,6410,6410,0
|
|
20230717,165800,6570617530,6410,6410,6410,6410,0
|
|
20230717,165700,6570617530,6410,6410,6410,6410,0
|
|
20230717,165600,6570617530,6410,6410,6410,6410,0
|
|
20230717,165500,6570617530,6410,6410,6410,6410,0
|
|
20230717,165400,6570617530,6410,6410,6410,6410,0
|
|
20230717,165300,6570617530,6410,6410,6410,6410,0
|
|
20230717,165200,6570617530,6410,6410,6410,6410,0
|
|
20230717,165100,6570617530,6410,6410,6410,6410,0
|
|
20230717,165000,6570617530,6410,6410,6410,6410,0
|
|
20230717,164900,6570617530,6410,6410,6410,6410,0
|
|
20230717,164800,6570617530,6410,6410,6410,6410,0
|
|
20230717,164700,6570617530,6410,6410,6410,6410,0
|
|
20230717,164600,6570617530,6410,6410,6410,6410,0
|
|
20230717,164500,6570617530,6410,6410,6410,6410,0
|
|
20230717,164400,6570617530,6410,6410,6410,6410,0
|
|
20230717,164300,6570617530,6410,6410,6410,6410,0
|
|
20230717,164200,6570617530,6410,6410,6410,6410,46789
|
|
20230717,164100,6570617530,6410,6410,6410,6410,0
|
|
20230717,164000,6570617530,6410,6410,6410,6410,0
|
|
20230717,163900,6570617530,6410,6410,6410,6410,0
|
|
20230717,163800,6570617530,6410,6410,6410,6410,0
|
|
20230717,163700,6570617530,6410,6410,6410,6410,0
|
|
20230717,163600,6570617530,6410,6410,6410,6410,0
|
|
20230717,163500,6570617530,6410,6410,6410,6410,0
|
|
20230717,163400,6570617530,6410,6410,6410,6410,0
|
|
20230717,163300,6570617530,6410,6410,6410,6410,0
|
|
20230717,163200,6570617530,6410,6410,6410,6410,0
|
|
20230717,163100,6570617530,6410,6410,6410,6410,0
|
|
20230717,163000,6570617530,6410,6410,6410,6410,0
|
|
20230717,162900,6570617530,6410,6410,6410,6410,0
|
|
20230717,162800,6570617530,6410,6410,6410,6410,0
|
|
20230717,162700,6570617530,6410,6410,6410,6410,0
|
|
20230717,162600,6570617530,6410,6410,6410,6410,0
|
|
20230717,162500,6570617530,6410,6410,6410,6410,0
|
|
20230717,162400,6570617530,6410,6410,6410,6410,0
|
|
20230717,162300,6570617530,6410,6410,6410,6410,0
|
|
20230717,162200,6570617530,6410,6410,6410,6410,0
|
|
20230717,162100,6570617530,6410,6410,6410,6410,0
|
|
20230717,162000,6570617530,6410,6410,6410,6410,0
|
|
20230717,161900,6570617530,6410,6410,6410,6410,0
|
|
20230717,161800,6570617530,6410,6410,6410,6410,0
|
|
20230717,161700,6570617530,6410,6410,6410,6410,0
|
|
20230717,161600,6570617530,6410,6410,6410,6410,0
|
|
20230717,161500,6570617530,6410,6410,6410,6410,0
|
|
20230717,161400,6570617530,6410,6410,6410,6410,0
|
|
20230717,161300,6570617530,6410,6410,6410,6410,0
|
|
20230717,161200,6570617530,6410,6410,6410,6410,46789
|
|
20230717,161100,6570617530,6410,6410,6410,6410,0
|
|
20230717,161000,6570617530,6410,6410,6410,6410,0
|
|
20230717,160900,6570617530,6410,6410,6410,6410,0
|
|
20230717,160800,6570617530,6410,6410,6410,6410,0
|
|
20230717,160700,6570617530,6410,6410,6410,6410,0
|
|
20230717,160600,6570617530,6410,6410,6410,6410,0
|
|
20230717,160500,6570617530,6410,6410,6410,6410,0
|
|
20230717,160400,6570617530,6410,6410,6410,6410,0
|
|
20230717,160300,6570617530,6410,6410,6410,6410,0
|
|
20230717,160200,6570617530,6410,6410,6410,6410,0
|
|
20230717,160100,6570617530,6410,6410,6410,6410,0
|
|
20230717,160000,6570617530,6410,6410,6410,6410,0
|
|
20230717,155900,6570617530,6410,6410,6410,6410,0
|
|
20230717,155800,6570617530,6410,6410,6410,6410,0
|
|
20230717,155700,6570617530,6410,6410,6410,6410,0
|
|
20230717,155600,6570617530,6410,6410,6410,6410,0
|
|
20230717,155500,6570617530,6410,6410,6410,6410,0
|
|
20230717,155400,6570617530,6410,6410,6410,6410,0
|
|
20230717,155300,6570617530,6410,6410,6410,6410,0
|
|
20230717,155200,6570617530,6410,6410,6410,6410,0
|
|
20230717,155100,6570617530,6410,6410,6410,6410,0
|
|
20230717,155000,6570617530,6410,6410,6410,6410,0
|
|
20230717,154900,6570617530,6410,6410,6410,6410,0
|
|
20230717,154800,6570617530,6410,6410,6410,6410,0
|
|
20230717,154700,6570617530,6410,6410,6410,6410,0
|
|
20230717,154600,6570617530,6410,6410,6410,6410,0
|
|
20230717,154500,6570617530,6410,6410,6410,6410,0
|
|
20230717,154400,6570617530,6410,6410,6410,6410,0
|
|
20230717,154300,6570617530,6410,6410,6410,6410,0
|
|
20230717,154200,6570617530,6410,6410,6410,6410,46789
|
|
20230717,154100,6570617530,6410,6410,6410,6410,0
|
|
20230717,154000,6570617530,6410,6410,6410,6410,0
|
|
20230717,153900,6570617530,6410,6410,6410,6410,0
|
|
20230717,153800,6570617530,6410,6410,6410,6410,0
|
|
20230717,153700,6570617530,6410,6410,6410,6410,0
|
|
20230717,153600,6570617530,6410,6410,6410,6410,0
|
|
20230717,153500,6570617530,6410,6410,6410,6410,0
|
|
20230717,153400,6570617530,6410,6410,6410,6410,0
|
|
20230717,153300,6570617530,6410,6410,6410,6410,0
|
|
20230717,153200,6570617530,6410,6410,6410,6410,0
|
|
20230717,153100,6570617530,6410,6410,6410,6410,0
|
|
20230717,153000,6570617530,6410,6410,6410,6410,46789
|
|
20230717,152900,6270700040,6430,6430,6430,6430,0
|
|
20230717,152800,6270700040,6430,6430,6430,6430,0
|
|
20230717,152700,6270700040,6430,6430,6430,6430,0
|
|
20230717,152600,6270700040,6430,6430,6430,6430,0
|
|
20230717,152500,6270700040,6430,6430,6430,6430,0
|
|
20230717,152400,6270700040,6430,6430,6430,6430,0
|
|
20230717,152300,6270700040,6430,6430,6430,6430,0
|
|
20230717,152200,6270700040,6430,6430,6430,6430,0
|
|
20230717,152100,6270700040,6430,6430,6430,6430,0
|
|
20230717,152000,6270700040,6430,6430,6430,6430,0
|
|
20230717,151900,6270700040,6430,6420,6440,6420,1744
|
|
20230717,151800,6259490260,6420,6430,6440,6420,2898
|
|
20230717,151700,6240866410,6440,6430,6440,6420,2907
|
|
20230717,151600,6222190220,6420,6430,6430,6420,2292
|
|
20230717,151500,6207454460,6430,6420,6430,6410,5411
|
|
20230717,151400,6172737300,6430,6420,6430,6420,2383
|
|
20230717,151300,6157433420,6430,6430,6430,6420,746
|
|
20230717,151200,6152638640,6420,6430,6430,6420,2409
|
|
20230717,151100,6137155640,6430,6420,6430,6420,450
|
|
20230717,151000,6134262200,6430,6430,6430,6430,1082
|
|
20230717,150900,6127304940,6430,6420,6430,6420,1815
|
|
20230717,150800,6115638540,6430,6430,6430,6430,100
|
|
20230717,150700,6114995540,6430,6430,6430,6420,844
|
|
20230717,150600,6109571810,6430,6430,6440,6430,1524
|
|
20230717,150500,6099772480,6430,6430,6430,6430,456
|
|
20230717,150400,6096840400,6430,6430,6440,6420,2466
|
|
20230717,150300,6080989990,6430,6430,6430,6430,43
|
|
20230717,150200,6080713500,6430,6420,6430,6420,951
|
|
20230717,150100,6074607980,6430,6420,6430,6410,1647
|
|
20230717,150000,6064035990,6430,6420,6430,6410,10339
|
|
20230717,145900,5997717700,6420,6420,6420,6420,79
|
|
20230717,145800,5997210520,6430,6420,6430,6420,1027
|
|
20230717,145700,5990609470,6430,6410,6430,6410,920
|
|
20230717,145600,5984694470,6430,6420,6430,6410,478
|
|
20230717,145500,5981628780,6420,6430,6430,6410,1554
|
|
20230717,145400,5971655710,6420,6420,6420,6410,4211
|
|
20230717,145300,5944623450,6420,6420,6420,6420,1788
|
|
20230717,145200,5933144490,6430,6420,6430,6420,1955
|
|
20230717,145100,5920593370,6420,6430,6430,6420,1295
|
|
20230717,145000,5912279230,6430,6430,6430,6420,509
|
|
20230717,144900,5909006670,6430,6430,6440,6420,853
|
|
20230717,144800,5903523120,6430,6420,6430,6420,175
|
|
20230717,144700,5902398980,6430,6430,6430,6420,632
|
|
20230717,144600,5898338020,6430,6430,6430,6420,41
|
|
20230717,144500,5898074690,6420,6430,6430,6420,1820
|
|
20230717,144400,5886388240,6420,6430,6430,6420,197
|
|
20230717,144300,5885121830,6430,6430,6430,6420,883
|
|
20230717,144200,5879449090,6420,6430,6430,6420,902
|
|
20230717,144100,5873651030,6420,6420,6430,6420,994
|
|
20230717,144000,5867269350,6420,6430,6430,6420,201
|
|
20230717,143900,5865977720,6430,6430,6430,6420,184
|
|
20230717,143800,5864794900,6420,6430,6430,6420,314
|
|
20230717,143700,5862777790,6420,6430,6440,6420,2207
|
|
20230717,143600,5848587020,6430,6430,6430,6430,30
|
|
20230717,143500,5848394120,6430,6430,6430,6420,156
|
|
20230717,143400,5847391780,6430,6420,6430,6420,350
|
|
20230717,143300,5845143080,6420,6420,6430,6420,300
|
|
20230717,143200,5843214990,6420,6430,6430,6420,3798
|
|
20230717,143100,5818827780,6430,6420,6430,6420,2899
|
|
20230717,143000,5800216180,6420,6420,6420,6420,1899
|
|
20230717,142900,5788024600,6420,6430,6430,6420,634
|
|
20230717,142800,5783949890,6430,6430,6450,6430,278
|
|
20230717,142700,5782162330,6430,6450,6450,6420,5349
|
|
20230717,142600,5747771460,6450,6440,6450,6430,794
|
|
20230717,142500,5742664350,6430,6440,6440,6430,167
|
|
20230717,142400,5741589540,6440,6440,6450,6430,559
|
|
20230717,142300,5737989850,6430,6450,6450,6430,1355
|
|
20230717,142200,5729271880,6440,6440,6450,6430,1465
|
|
20230717,142100,5719837570,6450,6450,6450,6430,1079
|
|
20230717,142000,5712879360,6430,6450,6450,6430,160
|
|
20230717,141900,5711847960,6450,6440,6450,6430,717
|
|
20230717,141800,5707230760,6430,6440,6440,6430,1077
|
|
20230717,141700,5700297280,6430,6440,6440,6430,110
|
|
20230717,141600,5699589180,6430,6430,6430,6430,137
|
|
20230717,141500,5698708270,6430,6430,6440,6430,2893
|
|
20230717,141400,5680106270,6420,6420,6440,6420,485
|
|
20230717,141300,5676988260,6440,6420,6440,6420,180
|
|
20230717,141200,5675830400,6440,6420,6440,6420,1345
|
|
20230717,141100,5667178580,6420,6420,6420,6420,30
|
|
20230717,141000,5666985980,6420,6420,6420,6410,1077
|
|
20230717,140900,5660072940,6420,6420,6420,6410,142
|
|
20230717,140800,5659161600,6420,6420,6420,6410,130
|
|
20230717,140700,5658327730,6420,6420,6420,6410,771
|
|
20230717,140600,5653378210,6420,6410,6420,6410,2003
|
|
20230717,140500,5640536300,6420,6430,6430,6410,24671
|
|
20230717,140400,5482130070,6430,6440,6440,6430,557
|
|
20230717,140300,5478548460,6440,6430,6440,6430,3229
|
|
20230717,140200,5457785810,6440,6440,6440,6430,2405
|
|
20230717,140100,5442319260,6440,6440,6440,6430,2030
|
|
20230717,140000,5429248130,6440,6440,6450,6440,393
|
|
20230717,135900,5426716870,6440,6440,6440,6440,705
|
|
20230717,135800,5422176670,6440,6440,6450,6440,1081
|
|
20230717,135700,5415215020,6440,6450,6450,6440,766
|
|
20230717,135600,5410276980,6450,6440,6450,6440,6
|
|
20230717,135500,5410238330,6440,6440,6440,6440,55
|
|
20230717,135400,5409884130,6450,6450,6450,6450,0
|
|
20230717,135300,5409884130,6450,6450,6450,6440,43
|
|
20230717,135200,5409607190,6440,6440,6450,6440,1286
|
|
20230717,135100,5401325150,6440,6450,6460,6440,103
|
|
20230717,135000,5400660770,6440,6450,6450,6440,114
|
|
20230717,134900,5399925570,6450,6450,6460,6450,8
|
|
20230717,134800,5399873960,6450,6450,6460,6450,404
|
|
20230717,134700,5397267660,6460,6460,6460,6460,57
|
|
20230717,134600,5396899440,6470,6460,6470,6460,110
|
|
20230717,134500,5396187820,6460,6460,6470,6450,740
|
|
20230717,134400,5391407430,6460,6450,6460,6450,343
|
|
20230717,134300,5389195070,6440,6440,6440,6440,144
|
|
20230717,134200,5388267710,6440,6450,6450,6440,14
|
|
20230717,134100,5388177500,6450,6450,6450,6440,173
|
|
20230717,134000,5387063230,6450,6450,6450,6450,56
|
|
20230717,133900,5386702030,6450,6440,6450,6440,252
|
|
20230717,133800,5385078640,6440,6430,6440,6430,1155
|
|
20230717,133700,5377642790,6430,6430,6430,6430,384
|
|
20230717,133600,5375173670,6430,6450,6450,6430,255
|
|
20230717,133500,5373534000,6460,6450,6460,6440,3857
|
|
20230717,133400,5348684880,6460,6460,6460,6460,41
|
|
20230717,133300,5348420020,6460,6460,6460,6440,120
|
|
20230717,133200,5347646280,6450,6460,6460,6450,346
|
|
20230717,133100,5345411570,6460,6450,6460,6450,308
|
|
20230717,133000,5343424950,6450,6450,6450,6440,253
|
|
20230717,132900,5341794840,6450,6440,6460,6440,2837
|
|
20230717,132800,5323523840,6450,6470,6470,6450,7901
|
|
20230717,132700,5272558450,6450,6460,6470,6450,2390
|
|
20230717,132600,5257121390,6470,6470,6470,6470,1
|
|
20230717,132500,5257114920,6470,6470,6480,6460,2638
|
|
20230717,132400,5240053110,6470,6470,6470,6470,5
|
|
20230717,132300,5240020760,6470,6470,6470,6470,159
|
|
20230717,132200,5238992030,6470,6470,6470,6460,207
|
|
20230717,132100,5237654310,6470,6450,6470,6450,677
|
|
20230717,132000,5233281830,6460,6460,6460,6460,1006
|
|
20230717,131900,5226783070,6460,6460,6460,6460,173
|
|
20230717,131800,5225665490,6460,6460,6460,6460,69
|
|
20230717,131700,5225219750,6460,6450,6460,6450,616
|
|
20230717,131600,5221240400,6460,6460,6470,6450,1653
|
|
20230717,131500,5210547550,6470,6450,6470,6450,917
|
|
20230717,131400,5204627080,6460,6460,6460,6450,1371
|
|
20230717,131300,5195770860,6460,6450,6460,6450,31
|
|
20230717,131200,5195570740,6460,6460,6460,6450,229
|
|
20230717,131100,5194093360,6450,6450,6460,6450,150
|
|
20230717,131000,5193125670,6460,6460,6460,6450,1052
|
|
20230717,130900,5186334720,6460,6450,6460,6450,6
|
|
20230717,130800,5186295970,6460,6460,6460,6460,7
|
|
20230717,130700,5186250750,6450,6450,6460,6450,1043
|
|
20230717,130600,5179513350,6460,6440,6460,6440,992
|
|
20230717,130500,5173105210,6460,6450,6460,6450,16
|
|
20230717,130400,5173001950,6460,6440,6460,6440,47
|
|
20230717,130300,5172699130,6460,6460,6460,6440,326
|
|
20230717,130200,5170599430,6460,6460,6460,6460,6
|
|
20230717,130100,5170560670,6460,6460,6460,6460,97
|
|
20230717,130000,5169934050,6460,6450,6460,6450,1207
|
|
20230717,125900,5162148830,6450,6440,6450,6440,55
|
|
20230717,125800,5161794580,6430,6450,6450,6430,1441
|
|
20230717,125700,5152528350,6440,6440,6440,6440,312
|
|
20230717,125600,5150519070,6450,6440,6450,6440,2242
|
|
20230717,125500,5136068880,6430,6440,6440,6430,80
|
|
20230717,125400,5135553710,6440,6430,6440,6430,2185
|
|
20230717,125300,5121502370,6430,6440,6440,6430,15681
|
|
20230717,125200,5020597390,6440,6440,6460,6440,296
|
|
20230717,125100,5018691030,6440,6440,6440,6440,293
|
|
20230717,125000,5016804110,6460,6460,6460,6440,630
|
|
20230717,124900,5012739700,6460,6460,6460,6460,127
|
|
20230717,124800,5011919280,6460,6460,6460,6460,21
|
|
20230717,124700,5011783620,6450,6440,6450,6440,268
|
|
20230717,124600,5010056470,6450,6450,6450,6450,470
|
|
20230717,124500,5007024970,6460,6460,6460,6460,0
|
|
20230717,124400,5007024970,6460,6450,6460,6450,1000
|
|
20230717,124300,5000566850,6450,6450,6450,6450,215
|
|
20230717,124200,4999180100,6460,6440,6460,6440,525
|
|
20230717,124100,4995795010,6440,6440,6440,6440,184
|
|
20230717,124000,4994610050,6450,6450,6460,6450,553
|
|
20230717,123900,4991043180,6450,6460,6460,6450,200
|
|
20230717,123800,4989752170,6440,6450,6450,6430,2661
|
|
20230717,123700,4972617120,6460,6450,6460,6450,938
|
|
20230717,123600,4966566980,6460,6440,6460,6440,1002
|
|
20230717,123500,4960104080,6440,6440,6440,6440,43
|
|
20230717,123400,4959827160,6440,6450,6450,6440,633
|
|
20230717,123300,4955749440,6440,6440,6450,6430,661
|
|
20230717,123200,4951496540,6440,6450,6450,6430,634
|
|
20230717,123100,4947413380,6440,6450,6460,6440,704
|
|
20230717,123000,4942879490,6460,6450,6460,6450,1126
|
|
20230717,122900,4935616260,6440,6460,6460,6430,281
|
|
20230717,122800,4933807720,6430,6440,6440,6430,1366
|
|
20230717,122700,4925018820,6440,6450,6450,6440,1321
|
|
20230717,122600,4916510580,6460,6450,6460,6450,346
|
|
20230717,122500,4914278870,6450,6450,6460,6450,2193
|
|
20230717,122400,4900134010,6440,6450,6450,6440,922
|
|
20230717,122300,4894187120,6440,6450,6450,6440,55
|
|
20230717,122200,4893832870,6450,6450,6450,6450,11
|
|
20230717,122100,4893761920,6440,6430,6440,6430,236
|
|
20230717,122000,4892243640,6450,6450,6450,6450,110
|
|
20230717,121900,4891534140,6450,6430,6450,6430,860
|
|
20230717,121800,4886004140,6450,6430,6450,6430,2457
|
|
20230717,121700,4870185430,6450,6450,6450,6450,20
|
|
20230717,121600,4870056430,6450,6430,6450,6430,133
|
|
20230717,121500,4869200140,6450,6450,6450,6450,35
|
|
20230717,121400,4868974390,6430,6430,6430,6430,162
|
|
20230717,121300,4867932730,6440,6440,6440,6440,510
|
|
20230717,121200,4864648330,6440,6430,6440,6430,104
|
|
20230717,121100,4863979410,6440,6440,6440,6440,319
|
|
20230717,121000,4861925050,6440,6440,6450,6440,18
|
|
20230717,120900,4861809120,6440,6440,6440,6440,341
|
|
20230717,120800,4859613080,6430,6450,6450,6430,669
|
|
20230717,120700,4855304750,6430,6430,6430,6430,289
|
|
20230717,120600,4853446480,6430,6450,6450,6430,12231
|
|
20230717,120500,4774620790,6470,6470,6470,6470,5
|
|
20230717,120400,4774588440,6450,6460,6460,6450,121
|
|
20230717,120300,4773806990,6460,6470,6470,6460,28
|
|
20230717,120200,4773626030,6470,6460,6470,6460,145
|
|
20230717,120100,4772687890,6460,6470,6470,6460,9
|
|
20230717,120000,4772629670,6450,6470,6470,6450,274
|
|
20230717,115900,4770862110,6470,6480,6480,6440,1318
|
|
20230717,115800,4762345590,6480,6450,6490,6450,6160
|
|
20230717,115700,4722455850,6450,6450,6450,6450,68
|
|
20230717,115600,4722017250,6440,6440,6450,6430,1105
|
|
20230717,115500,4714908030,6430,6440,6440,6430,1828
|
|
20230717,115400,4703143650,6440,6440,6440,6420,38
|
|
20230717,115300,4702899320,6430,6430,6430,6430,2
|
|
20230717,115200,4702886460,6430,6430,6440,6430,641
|
|
20230717,115100,4698762660,6430,6430,6430,6430,127
|
|
20230717,115000,4697946050,6430,6440,6440,6430,137
|
|
20230717,114900,4697064920,6420,6420,6420,6420,194
|
|
20230717,114800,4695819440,6420,6420,6440,6420,604
|
|
20230717,114700,4691936440,6440,6430,6440,6420,3660
|
|
20230717,114600,4668414840,6430,6430,6430,6430,522
|
|
20230717,114500,4665058380,6430,6430,6430,6430,200
|
|
20230717,114400,4663772380,6430,6430,6430,6430,3361
|
|
20230717,114300,4642161150,6430,6430,6430,6420,201
|
|
20230717,114200,4640868920,6430,6430,6430,6420,485
|
|
20230717,114100,4637755140,6420,6420,6420,6410,897
|
|
20230717,114000,4631996410,6410,6420,6420,6410,704
|
|
20230717,113900,4627478350,6420,6420,6420,6420,1055
|
|
20230717,113800,4620705250,6420,6410,6420,6410,287
|
|
20230717,113700,4618863740,6410,6410,6420,6410,782
|
|
20230717,113600,4613850800,6420,6400,6420,6400,4134
|
|
20230717,113500,4587383300,6400,6420,6430,6400,19739
|
|
20230717,113400,4460834230,6420,6420,6430,6420,3833
|
|
20230717,113300,4436226050,6430,6430,6430,6430,171
|
|
20230717,113200,4435126520,6430,6430,6430,6420,776
|
|
20230717,113100,4430141840,6430,6430,6430,6420,732
|
|
20230717,113000,4425437630,6430,6430,6430,6430,26
|
|
20230717,112900,4425270450,6430,6430,6430,6430,689
|
|
20230717,112800,4420840180,6440,6430,6440,6430,1112
|
|
20230717,112700,4413689850,6430,6430,6430,6420,752
|
|
20230717,112600,4408855490,6440,6430,6440,6430,182
|
|
20230717,112500,4407685060,6440,6440,6440,6440,20
|
|
20230717,112400,4407556260,6430,6430,6430,6430,0
|
|
20230717,112300,4407556260,6430,6430,6440,6430,1962
|
|
20230717,112200,4394938740,6440,6430,6440,6420,1219
|
|
20230717,112100,4387106020,6420,6430,6430,6420,491
|
|
20230717,112000,4383953530,6430,6430,6430,6410,15447
|
|
20230717,111900,4284877430,6440,6430,6440,6430,1409
|
|
20230717,111800,4275807240,6440,6440,6440,6440,1
|
|
20230717,111700,4275800800,6430,6430,6440,6430,1020
|
|
20230717,111600,4269234200,6430,6420,6430,6420,3919
|
|
20230717,111500,4244066060,6420,6420,6420,6420,1362
|
|
20230717,111400,4235322020,6420,6420,6430,6410,1887
|
|
20230717,111300,4223213130,6410,6410,6420,6410,3050
|
|
20230717,111200,4203641600,6410,6410,6420,6410,1925
|
|
20230717,111100,4191302090,6410,6440,6440,6410,15938
|
|
20230717,111000,4088969700,6440,6430,6440,6420,741
|
|
20230717,110900,4084209100,6430,6440,6440,6430,8424
|
|
20230717,110800,4030023680,6440,6440,6440,6430,1736
|
|
20230717,110700,4018849150,6440,6440,6440,6430,4268
|
|
20230717,110600,3991373000,6440,6430,6440,6420,714
|
|
20230717,110500,3986781290,6420,6430,6440,6420,6886
|
|
20230717,110400,3942501200,6430,6430,6430,6430,1025
|
|
20230717,110300,3935910450,6430,6430,6440,6430,782
|
|
20230717,110200,3930876980,6430,6440,6440,6430,14993
|
|
20230717,110100,3834452060,6440,6430,6450,6430,1704
|
|
20230717,110000,3823472280,6430,6450,6460,6430,6409
|
|
20230717,105900,3782197390,6470,6440,6470,6440,156
|
|
20230717,105800,3781192600,6470,6460,6470,6430,10020
|
|
20230717,105700,3716638080,6450,6450,6460,6450,313
|
|
20230717,105600,3714619120,6450,6460,6470,6440,6749
|
|
20230717,105500,3671083530,6460,6470,6470,6460,706
|
|
20230717,105400,3666522730,6460,6450,6460,6440,3792
|
|
20230717,105300,3642085010,6450,6460,6460,6450,551
|
|
20230717,105200,3638528930,6450,6470,6470,6450,12308
|
|
20230717,105100,3559108870,6460,6470,6470,6460,1050
|
|
20230717,105000,3552318370,6470,6470,6470,6460,251
|
|
20230717,104900,3550694410,6460,6470,6470,6460,2385
|
|
20230717,104800,3535273460,6480,6480,6480,6480,1105
|
|
20230717,104700,3528113060,6480,6480,6480,6470,229
|
|
20230717,104600,3526631140,6470,6480,6480,6470,132
|
|
20230717,104500,3525776080,6480,6490,6490,6480,2093
|
|
20230717,104400,3512212810,6490,6500,6500,6480,6016
|
|
20230717,104300,3473221720,6500,6500,6520,6490,705
|
|
20230717,104200,3468636170,6500,6520,6520,6500,6142
|
|
20230717,104100,3428648960,6520,6510,6520,6500,3561
|
|
20230717,104000,3405464500,6510,6500,6510,6500,131
|
|
20230717,103900,3404612800,6510,6500,6510,6500,529
|
|
20230717,103800,3401169040,6500,6510,6510,6500,1953
|
|
20230717,103700,3388474290,6510,6510,6510,6500,444
|
|
20230717,103600,3385583870,6510,6500,6510,6500,136
|
|
20230717,103500,3384698540,6500,6500,6500,6500,436
|
|
20230717,103400,3381864540,6500,6500,6510,6500,2417
|
|
20230717,103300,3366153870,6500,6500,6510,6500,1675
|
|
20230717,103200,3355263290,6500,6490,6500,6490,1831
|
|
20230717,103100,3343375050,6490,6480,6490,6480,1685
|
|
20230717,103000,3332451470,6480,6470,6480,6470,747
|
|
20230717,102900,3327618210,6470,6470,6480,6470,631
|
|
20230717,102800,3323535310,6470,6460,6470,6460,4229
|
|
20230717,102700,3296213240,6450,6470,6470,6450,3232
|
|
20230717,102600,3275350370,6470,6480,6480,6460,3092
|
|
20230717,102500,3255335580,6470,6480,6480,6470,772
|
|
20230717,102400,3250335170,6480,6480,6490,6470,822
|
|
20230717,102300,3245012140,6480,6470,6480,6470,406
|
|
20230717,102200,3242384890,6470,6470,6470,6450,446
|
|
20230717,102100,3239502600,6420,6480,6480,6420,28868
|
|
20230717,102000,3053460410,6480,6480,6490,6460,1373
|
|
20230717,101900,3044589850,6480,6470,6480,6460,186
|
|
20230717,101800,3043387330,6460,6470,6490,6460,338
|
|
20230717,101700,3041196470,6460,6450,6460,6450,660
|
|
20230717,101600,3036936200,6450,6480,6490,6450,8212
|
|
20230717,101500,2983866930,6480,6480,6480,6480,1637
|
|
20230717,101400,2973259170,6490,6490,6490,6490,2
|
|
20230717,101300,2973246190,6490,6490,6490,6460,9617
|
|
20230717,101200,2910995010,6480,6480,6480,6480,300
|
|
20230717,101100,2909051010,6470,6510,6510,6470,7679
|
|
20230717,101000,2859224930,6510,6500,6510,6490,1094
|
|
20230717,100900,2852113510,6500,6490,6500,6490,1541
|
|
20230717,100800,2842106480,6490,6490,6490,6480,734
|
|
20230717,100700,2837343620,6490,6490,6510,6490,1439
|
|
20230717,100600,2828000250,6500,6500,6500,6490,918
|
|
20230717,100500,2822033260,6500,6500,6500,6490,84
|
|
20230717,100400,2821487270,6490,6500,6500,6490,16
|
|
20230717,100300,2821383300,6500,6500,6510,6470,14358
|
|
20230717,100200,2728389240,6490,6510,6510,6490,4398
|
|
20230717,100100,2699814980,6500,6510,6520,6500,778
|
|
20230717,100000,2694751440,6500,6500,6500,6490,4548
|
|
20230717,095900,2665216980,6500,6500,6500,6490,4013
|
|
20230717,095800,2639159150,6500,6490,6500,6490,7262
|
|
20230717,095700,2591990200,6500,6500,6510,6500,4538
|
|
20230717,095600,2562490580,6500,6520,6540,6500,4484
|
|
20230717,095500,2533333680,6520,6510,6540,6510,1184
|
|
20230717,095400,2525621040,6510,6550,6550,6510,4212
|
|
20230717,095300,2498147480,6540,6550,6550,6540,4565
|
|
20230717,095200,2468287940,6550,6570,6570,6550,4280
|
|
20230717,095100,2440197070,6570,6550,6570,6530,12429
|
|
20230717,095000,2358701980,6560,6540,6560,6540,3027
|
|
20230717,094900,2338880880,6540,6540,6550,6540,3771
|
|
20230717,094800,2314209520,6520,6510,6540,6510,3534
|
|
20230717,094700,2291156130,6510,6520,6520,6500,2832
|
|
20230717,094600,2272715500,6520,6520,6530,6520,1019
|
|
20230717,094500,2266071610,6520,6500,6520,6500,1054
|
|
20230717,094400,2259203790,6510,6520,6520,6500,5906
|
|
20230717,094300,2220750320,6520,6540,6540,6510,8803
|
|
20230717,094200,2163281270,6540,6550,6550,6530,5065
|
|
20230717,094100,2130143910,6550,6550,6550,6530,3824
|
|
20230717,094000,2105128570,6550,6550,6550,6530,4968
|
|
20230717,093900,2072590480,6550,6540,6550,6530,7387
|
|
20230717,093800,2024279500,6550,6520,6550,6520,6781
|
|
20230717,093700,1979959450,6520,6530,6530,6520,1634
|
|
20230717,093600,1969300710,6530,6520,6540,6510,4676
|
|
20230717,093500,1938792190,6520,6520,6530,6510,1800
|
|
20230717,093400,1927056680,6520,6510,6520,6510,6719
|
|
20230717,093300,1883262960,6510,6500,6510,6500,3662
|
|
20230717,093200,1859450200,6500,6480,6500,6460,2915
|
|
20230717,093100,1840593470,6470,6460,6470,6450,1702
|
|
20230717,093000,1829613360,6450,6450,6460,6440,5736
|
|
20230717,092900,1792630830,6450,6460,6470,6440,8513
|
|
20230717,092800,1737668190,6460,6460,6480,6450,5668
|
|
20230717,092700,1701012510,6460,6460,6470,6460,1565
|
|
20230717,092600,1690901600,6460,6450,6460,6450,4914
|
|
20230717,092500,1659171720,6440,6450,6460,6440,12546
|
|
20230717,092400,1578250590,6450,6480,6480,6450,26495
|
|
20230717,092300,1407281180,6480,6460,6480,6450,6470
|
|
20230717,092200,1365445830,6460,6460,6470,6460,3638
|
|
20230717,092100,1341943690,6450,6470,6470,6450,5569
|
|
20230717,092000,1305994030,6460,6460,6480,6450,5598
|
|
20230717,091900,1269843670,6460,6480,6490,6460,31604
|
|
20230717,091800,1065596830,6480,6480,6490,6480,4785
|
|
20230717,091700,1034574860,6490,6490,6490,6490,2651
|
|
20230717,091600,1017369870,6490,6500,6500,6490,1937
|
|
20230717,091500,1004792720,6500,6480,6500,6480,4243
|
|
20230717,091400,977278130,6490,6480,6490,6480,573
|
|
20230717,091300,973563350,6480,6490,6500,6470,1760
|
|
20230717,091200,962159650,6480,6480,6490,6480,6862
|
|
20230717,091100,917683820,6480,6500,6500,6480,1506
|
|
20230717,091000,907910930,6500,6520,6520,6490,14660
|
|
20230717,090900,812521050,6510,6510,6510,6490,6211
|
|
20230717,090800,772142010,6500,6520,6540,6500,12976
|
|
20230717,090700,687600060,6530,6530,6540,6520,5680
|
|
20230717,090600,650508240,6540,6520,6540,6500,16327
|
|
20230717,090500,544037280,6520,6520,6520,6500,9944
|
|
20230717,090400,479263440,6520,6520,6530,6510,7773
|
|
20230717,090300,428592560,6530,6530,6550,6520,13563
|
|
20230717,090200,339926100,6530,6510,6540,6470,9132
|
|
20230717,090100,280367010,6500,6430,6500,6430,13458
|
|
20230717,090000,193224180,6440,6490,6490,6430,28981
|