585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,184200,4127119450,6630,6630,6630,6630,8961
|
|
20230711,184100,4127119450,6630,6630,6630,6630,0
|
|
20230711,184000,4127119450,6630,6630,6630,6630,0
|
|
20230711,183900,4127119450,6630,6630,6630,6630,0
|
|
20230711,183800,4127119450,6630,6630,6630,6630,0
|
|
20230711,183700,4127119450,6630,6630,6630,6630,0
|
|
20230711,183600,4127119450,6630,6630,6630,6630,0
|
|
20230711,183500,4127119450,6630,6630,6630,6630,0
|
|
20230711,183400,4127119450,6630,6630,6630,6630,0
|
|
20230711,183300,4127119450,6630,6630,6630,6630,0
|
|
20230711,183200,4127119450,6630,6630,6630,6630,0
|
|
20230711,183100,4127119450,6630,6630,6630,6630,0
|
|
20230711,183000,4127119450,6630,6630,6630,6630,0
|
|
20230711,182900,4127119450,6630,6630,6630,6630,0
|
|
20230711,182800,4127119450,6630,6630,6630,6630,0
|
|
20230711,182700,4127119450,6630,6630,6630,6630,0
|
|
20230711,182600,4127119450,6630,6630,6630,6630,0
|
|
20230711,182500,4127119450,6630,6630,6630,6630,0
|
|
20230711,182400,4127119450,6630,6630,6630,6630,0
|
|
20230711,182300,4127119450,6630,6630,6630,6630,0
|
|
20230711,182200,4127119450,6630,6630,6630,6630,0
|
|
20230711,182100,4127119450,6630,6630,6630,6630,0
|
|
20230711,182000,4127119450,6630,6630,6630,6630,0
|
|
20230711,181900,4127119450,6630,6630,6630,6630,0
|
|
20230711,181800,4127119450,6630,6630,6630,6630,0
|
|
20230711,181700,4127119450,6630,6630,6630,6630,0
|
|
20230711,181600,4127119450,6630,6630,6630,6630,0
|
|
20230711,181500,4127119450,6630,6630,6630,6630,0
|
|
20230711,181400,4127119450,6630,6630,6630,6630,0
|
|
20230711,181300,4127119450,6630,6630,6630,6630,0
|
|
20230711,181200,4127119450,6630,6630,6630,6630,8961
|
|
20230711,181100,4127119450,6630,6630,6630,6630,0
|
|
20230711,181000,4127119450,6630,6630,6630,6630,0
|
|
20230711,180900,4127119450,6630,6630,6630,6630,0
|
|
20230711,180800,4127119450,6630,6630,6630,6630,0
|
|
20230711,180700,4127119450,6630,6630,6630,6630,0
|
|
20230711,180600,4127119450,6630,6630,6630,6630,0
|
|
20230711,180500,4127119450,6630,6630,6630,6630,0
|
|
20230711,180400,4127119450,6630,6630,6630,6630,0
|
|
20230711,180300,4127119450,6630,6630,6630,6630,0
|
|
20230711,180200,4127119450,6630,6630,6630,6630,0
|
|
20230711,180100,4127119450,6630,6630,6630,6630,0
|
|
20230711,180000,4127119450,6630,6630,6630,6630,0
|
|
20230711,175900,4127119450,6630,6630,6630,6630,0
|
|
20230711,175800,4127119450,6630,6630,6630,6630,0
|
|
20230711,175700,4127119450,6630,6630,6630,6630,0
|
|
20230711,175600,4127119450,6630,6630,6630,6630,0
|
|
20230711,175500,4127119450,6630,6630,6630,6630,0
|
|
20230711,175400,4127119450,6630,6630,6630,6630,0
|
|
20230711,175300,4127119450,6630,6630,6630,6630,0
|
|
20230711,175200,4127119450,6630,6630,6630,6630,0
|
|
20230711,175100,4127119450,6630,6630,6630,6630,0
|
|
20230711,175000,4127119450,6630,6630,6630,6630,0
|
|
20230711,174900,4127119450,6630,6630,6630,6630,0
|
|
20230711,174800,4127119450,6630,6630,6630,6630,0
|
|
20230711,174700,4127119450,6630,6630,6630,6630,0
|
|
20230711,174600,4127119450,6630,6630,6630,6630,0
|
|
20230711,174500,4127119450,6630,6630,6630,6630,0
|
|
20230711,174400,4127119450,6630,6630,6630,6630,0
|
|
20230711,174300,4127119450,6630,6630,6630,6630,0
|
|
20230711,174200,4127119450,6630,6630,6630,6630,8961
|
|
20230711,174100,4127119450,6630,6630,6630,6630,0
|
|
20230711,174000,4127119450,6630,6630,6630,6630,0
|
|
20230711,173900,4127119450,6630,6630,6630,6630,0
|
|
20230711,173800,4127119450,6630,6630,6630,6630,0
|
|
20230711,173700,4127119450,6630,6630,6630,6630,0
|
|
20230711,173600,4127119450,6630,6630,6630,6630,0
|
|
20230711,173500,4127119450,6630,6630,6630,6630,0
|
|
20230711,173400,4127119450,6630,6630,6630,6630,0
|
|
20230711,173300,4127119450,6630,6630,6630,6630,0
|
|
20230711,173200,4127119450,6630,6630,6630,6630,0
|
|
20230711,173100,4127119450,6630,6630,6630,6630,0
|
|
20230711,173000,4127119450,6630,6630,6630,6630,0
|
|
20230711,172900,4127119450,6630,6630,6630,6630,0
|
|
20230711,172800,4127119450,6630,6630,6630,6630,0
|
|
20230711,172700,4127119450,6630,6630,6630,6630,0
|
|
20230711,172600,4127119450,6630,6630,6630,6630,0
|
|
20230711,172500,4127119450,6630,6630,6630,6630,0
|
|
20230711,172400,4127119450,6630,6630,6630,6630,0
|
|
20230711,172300,4127119450,6630,6630,6630,6630,0
|
|
20230711,172200,4127119450,6630,6630,6630,6630,0
|
|
20230711,172100,4127119450,6630,6630,6630,6630,0
|
|
20230711,172000,4127119450,6630,6630,6630,6630,0
|
|
20230711,171900,4127119450,6630,6630,6630,6630,0
|
|
20230711,171800,4127119450,6630,6630,6630,6630,0
|
|
20230711,171700,4127119450,6630,6630,6630,6630,0
|
|
20230711,171600,4127119450,6630,6630,6630,6630,0
|
|
20230711,171500,4127119450,6630,6630,6630,6630,0
|
|
20230711,171400,4127119450,6630,6630,6630,6630,0
|
|
20230711,171300,4127119450,6630,6630,6630,6630,0
|
|
20230711,171200,4127119450,6630,6630,6630,6630,8961
|
|
20230711,171100,4127119450,6630,6630,6630,6630,0
|
|
20230711,171000,4127119450,6630,6630,6630,6630,0
|
|
20230711,170900,4127119450,6630,6630,6630,6630,0
|
|
20230711,170800,4127119450,6630,6630,6630,6630,0
|
|
20230711,170700,4127119450,6630,6630,6630,6630,0
|
|
20230711,170600,4127119450,6630,6630,6630,6630,0
|
|
20230711,170500,4127119450,6630,6630,6630,6630,0
|
|
20230711,170400,4127119450,6630,6630,6630,6630,0
|
|
20230711,170300,4127119450,6630,6630,6630,6630,0
|
|
20230711,170200,4127119450,6630,6630,6630,6630,0
|
|
20230711,170100,4127119450,6630,6630,6630,6630,0
|
|
20230711,170000,4127119450,6630,6630,6630,6630,0
|
|
20230711,165900,4127119450,6630,6630,6630,6630,0
|
|
20230711,165800,4127119450,6630,6630,6630,6630,0
|
|
20230711,165700,4127119450,6630,6630,6630,6630,0
|
|
20230711,165600,4127119450,6630,6630,6630,6630,0
|
|
20230711,165500,4127119450,6630,6630,6630,6630,0
|
|
20230711,165400,4127119450,6630,6630,6630,6630,0
|
|
20230711,165300,4127119450,6630,6630,6630,6630,0
|
|
20230711,165200,4127119450,6630,6630,6630,6630,0
|
|
20230711,165100,4127119450,6630,6630,6630,6630,0
|
|
20230711,165000,4127119450,6630,6630,6630,6630,0
|
|
20230711,164900,4127119450,6630,6630,6630,6630,0
|
|
20230711,164800,4127119450,6630,6630,6630,6630,0
|
|
20230711,164700,4127119450,6630,6630,6630,6630,0
|
|
20230711,164600,4127119450,6630,6630,6630,6630,0
|
|
20230711,164500,4127119450,6630,6630,6630,6630,0
|
|
20230711,164400,4127119450,6630,6630,6630,6630,0
|
|
20230711,164300,4127119450,6630,6630,6630,6630,0
|
|
20230711,164200,4127119450,6630,6630,6630,6630,8961
|
|
20230711,164100,4127119450,6630,6630,6630,6630,0
|
|
20230711,164000,4127119450,6630,6630,6630,6630,0
|
|
20230711,163900,4127119450,6630,6630,6630,6630,0
|
|
20230711,163800,4127119450,6630,6630,6630,6630,0
|
|
20230711,163700,4127119450,6630,6630,6630,6630,0
|
|
20230711,163600,4127119450,6630,6630,6630,6630,0
|
|
20230711,163500,4127119450,6630,6630,6630,6630,0
|
|
20230711,163400,4127119450,6630,6630,6630,6630,0
|
|
20230711,163300,4127119450,6630,6630,6630,6630,0
|
|
20230711,163200,4127119450,6630,6630,6630,6630,0
|
|
20230711,163100,4127119450,6630,6630,6630,6630,0
|
|
20230711,163000,4127119450,6630,6630,6630,6630,0
|
|
20230711,162900,4127119450,6630,6630,6630,6630,0
|
|
20230711,162800,4127119450,6630,6630,6630,6630,0
|
|
20230711,162700,4127119450,6630,6630,6630,6630,0
|
|
20230711,162600,4127119450,6630,6630,6630,6630,0
|
|
20230711,162500,4127119450,6630,6630,6630,6630,0
|
|
20230711,162400,4127119450,6630,6630,6630,6630,0
|
|
20230711,162300,4127119450,6630,6630,6630,6630,0
|
|
20230711,162200,4127119450,6630,6630,6630,6630,0
|
|
20230711,162100,4127119450,6630,6630,6630,6630,0
|
|
20230711,162000,4127119450,6630,6630,6630,6630,0
|
|
20230711,161900,4127119450,6630,6630,6630,6630,0
|
|
20230711,161800,4127119450,6630,6630,6630,6630,0
|
|
20230711,161700,4127119450,6630,6630,6630,6630,0
|
|
20230711,161600,4127119450,6630,6630,6630,6630,0
|
|
20230711,161500,4127119450,6630,6630,6630,6630,0
|
|
20230711,161400,4127119450,6630,6630,6630,6630,0
|
|
20230711,161300,4127119450,6630,6630,6630,6630,0
|
|
20230711,161200,4127119450,6630,6630,6630,6630,8961
|
|
20230711,161100,4127119450,6630,6630,6630,6630,0
|
|
20230711,161000,4127119450,6630,6630,6630,6630,0
|
|
20230711,160900,4127119450,6630,6630,6630,6630,0
|
|
20230711,160800,4127119450,6630,6630,6630,6630,0
|
|
20230711,160700,4127119450,6630,6630,6630,6630,0
|
|
20230711,160600,4127119450,6630,6630,6630,6630,0
|
|
20230711,160500,4127119450,6630,6630,6630,6630,0
|
|
20230711,160400,4127119450,6630,6630,6630,6630,0
|
|
20230711,160300,4127119450,6630,6630,6630,6630,0
|
|
20230711,160200,4127119450,6630,6630,6630,6630,0
|
|
20230711,160100,4127119450,6630,6630,6630,6630,0
|
|
20230711,160000,4127119450,6630,6630,6630,6630,0
|
|
20230711,155900,4127119450,6630,6630,6630,6630,0
|
|
20230711,155800,4127119450,6630,6630,6630,6630,0
|
|
20230711,155700,4127119450,6630,6630,6630,6630,0
|
|
20230711,155600,4127119450,6630,6630,6630,6630,0
|
|
20230711,155500,4127119450,6630,6630,6630,6630,0
|
|
20230711,155400,4127119450,6630,6630,6630,6630,0
|
|
20230711,155300,4127119450,6630,6630,6630,6630,0
|
|
20230711,155200,4127119450,6630,6630,6630,6630,0
|
|
20230711,155100,4127119450,6630,6630,6630,6630,0
|
|
20230711,155000,4127119450,6630,6630,6630,6630,0
|
|
20230711,154900,4127119450,6630,6630,6630,6630,0
|
|
20230711,154800,4127119450,6630,6630,6630,6630,0
|
|
20230711,154700,4127119450,6630,6630,6630,6630,0
|
|
20230711,154600,4127119450,6630,6630,6630,6630,0
|
|
20230711,154500,4127119450,6630,6630,6630,6630,0
|
|
20230711,154400,4127119450,6630,6630,6630,6630,0
|
|
20230711,154300,4127119450,6630,6630,6630,6630,0
|
|
20230711,154200,4127119450,6630,6630,6630,6630,8961
|
|
20230711,154100,4127119450,6630,6630,6630,6630,0
|
|
20230711,154000,4127119450,6630,6630,6630,6630,0
|
|
20230711,153900,4127119450,6630,6630,6630,6630,0
|
|
20230711,153800,4127119450,6630,6630,6630,6630,0
|
|
20230711,153700,4127119450,6630,6630,6630,6630,0
|
|
20230711,153600,4127119450,6630,6630,6630,6630,0
|
|
20230711,153500,4127119450,6630,6630,6630,6630,0
|
|
20230711,153400,4127119450,6630,6630,6630,6630,0
|
|
20230711,153300,4127119450,6630,6630,6630,6630,0
|
|
20230711,153200,4127119450,6630,6630,6630,6630,0
|
|
20230711,153100,4127119450,6630,6630,6630,6630,0
|
|
20230711,153000,4127119450,6630,6630,6630,6630,8961
|
|
20230711,152900,4067708020,6630,6630,6630,6630,0
|
|
20230711,152800,4067708020,6630,6630,6630,6630,0
|
|
20230711,152700,4067708020,6630,6630,6630,6630,0
|
|
20230711,152600,4067708020,6630,6630,6630,6630,0
|
|
20230711,152500,4067708020,6630,6630,6630,6630,0
|
|
20230711,152400,4067708020,6630,6630,6630,6630,0
|
|
20230711,152300,4067708020,6630,6630,6630,6630,0
|
|
20230711,152200,4067708020,6630,6630,6630,6630,0
|
|
20230711,152100,4067708020,6630,6630,6630,6630,0
|
|
20230711,152000,4067708020,6630,6630,6630,6630,0
|
|
20230711,151900,4067708020,6630,6620,6630,6620,662
|
|
20230711,151800,4063324590,6620,6620,6620,6620,618
|
|
20230711,151700,4059233430,6630,6620,6630,6610,1344
|
|
20230711,151600,4050336150,6620,6620,6620,6610,1046
|
|
20230711,151500,4043412260,6620,6630,6640,6620,464
|
|
20230711,151400,4040336040,6630,6630,6630,6620,292
|
|
20230711,151300,4038400490,6630,6620,6640,6620,419
|
|
20230711,151200,4035623680,6620,6620,6630,6620,1740
|
|
20230711,151100,4024087990,6630,6630,6630,6630,390
|
|
20230711,151000,4021502290,6630,6620,6630,6620,152
|
|
20230711,150900,4020495040,6620,6620,6630,6620,231
|
|
20230711,150800,4018965750,6630,6630,6630,6620,357
|
|
20230711,150700,4016601790,6620,6620,6640,6610,2005
|
|
20230711,150600,4003333040,6630,6620,6630,6620,403
|
|
20230711,150500,4000661660,6630,6620,6640,6620,804
|
|
20230711,150400,3995339150,6620,6620,6630,6610,1872
|
|
20230711,150300,3982960190,6620,6630,6630,6620,400
|
|
20230711,150200,3980312180,6640,6640,6640,6640,0
|
|
20230711,150100,3980312180,6640,6610,6650,6610,134
|
|
20230711,150000,3979425500,6610,6650,6650,6610,3011
|
|
20230711,145900,3959489480,6650,6640,6650,6640,323
|
|
20230711,145800,3957341780,6620,6620,6630,6620,1992
|
|
20230711,145700,3944134940,6620,6620,6620,6620,182
|
|
20230711,145600,3942930100,6620,6630,6630,6620,364
|
|
20230711,145500,3940518030,6630,6620,6630,6620,601
|
|
20230711,145400,3936539400,6630,6630,6630,6620,41
|
|
20230711,145300,3936267590,6630,6630,6630,6620,206
|
|
20230711,145200,3934901820,6630,6620,6630,6620,27
|
|
20230711,145100,3934722960,6630,6630,6630,6620,1375
|
|
20230711,145000,3925606790,6630,6640,6640,6630,752
|
|
20230711,144900,3920619350,6640,6630,6640,6620,347
|
|
20230711,144800,3918318990,6630,6630,6640,6630,233
|
|
20230711,144700,3916773440,6630,6640,6640,6630,1897
|
|
20230711,144600,3904192380,6640,6640,6640,6640,432
|
|
20230711,144500,3901323900,6640,6650,6650,6640,186
|
|
20230711,144400,3900088850,6630,6640,6640,6630,134
|
|
20230711,144300,3899199100,6640,6640,6640,6640,159
|
|
20230711,144200,3898143340,6640,6640,6640,6640,175
|
|
20230711,144100,3896981340,6640,6650,6650,6640,374
|
|
20230711,144000,3894496240,6650,6640,6650,6640,715
|
|
20230711,143900,3889747640,6630,6630,6630,6630,0
|
|
20230711,143800,3889747640,6630,6650,6650,6630,516
|
|
20230711,143700,3886318970,6660,6660,6660,6650,386
|
|
20230711,143600,3883749960,6650,6640,6670,6640,1708
|
|
20230711,143500,3872381040,6630,6640,6640,6630,761
|
|
20230711,143400,3867331610,6640,6640,6640,6640,17
|
|
20230711,143300,3867218730,6650,6610,6650,6610,89
|
|
20230711,143200,3866630320,6610,6610,6610,6610,102
|
|
20230711,143100,3865956100,6610,6620,6620,6610,1389
|
|
20230711,143000,3856764670,6620,6630,6630,6620,265
|
|
20230711,142900,3855009820,6630,6640,6640,6630,380
|
|
20230711,142800,3852488460,6630,6630,6630,6630,10
|
|
20230711,142700,3852422160,6630,6620,6640,6620,1168
|
|
20230711,142600,3844683150,6620,6640,6640,6620,535
|
|
20230711,142500,3841138570,6640,6630,6640,6630,108
|
|
20230711,142400,3840421910,6640,6640,6650,6640,2592
|
|
20230711,142300,3823187040,6640,6640,6640,6640,1
|
|
20230711,142200,3823180400,6640,6630,6640,6630,1122
|
|
20230711,142100,3815735500,6620,6630,6630,6620,438
|
|
20230711,142000,3812832630,6630,6640,6640,6620,3288
|
|
20230711,141900,3791055180,6640,6650,6660,6640,1292
|
|
20230711,141800,3782466070,6640,6640,6640,6640,352
|
|
20230711,141700,3780128790,6650,6630,6650,6630,107
|
|
20230711,141600,3779419240,6630,6630,6630,6630,1122
|
|
20230711,141500,3771980380,6630,6630,6630,6620,2169
|
|
20230711,141400,3757620730,6630,6650,6650,6630,13477
|
|
20230711,141300,3668067510,6660,6660,6660,6650,1644
|
|
20230711,141200,3657119990,6650,6660,6660,6650,389
|
|
20230711,141100,3654532640,6660,6660,6660,6650,4843
|
|
20230711,141000,3622284970,6660,6670,6670,6660,2905
|
|
20230711,140900,3602928590,6670,6670,6680,6670,535
|
|
20230711,140800,3599356030,6680,6670,6680,6670,1811
|
|
20230711,140700,3587276630,6670,6670,6680,6660,3427
|
|
20230711,140600,3564440050,6660,6670,6670,6660,4200
|
|
20230711,140500,3536442300,6680,6680,6680,6670,1262
|
|
20230711,140400,3528017990,6680,6680,6690,6670,144
|
|
20230711,140300,3527055860,6680,6700,6700,6680,5229
|
|
20230711,140200,3492096860,6700,6710,6710,6700,1210
|
|
20230711,140100,3483987860,6700,6700,6710,6700,349
|
|
20230711,140000,3481649450,6700,6710,6710,6700,103
|
|
20230711,135900,3480958720,6700,6700,6700,6690,430
|
|
20230711,135800,3478077920,6690,6710,6710,6690,4980
|
|
20230711,135700,3444668370,6720,6720,6720,6720,71
|
|
20230711,135600,3444191250,6720,6690,6720,6690,6190
|
|
20230711,135500,3402679060,6690,6710,6710,6690,2328
|
|
20230711,135400,3387081460,6710,6720,6720,6710,2199
|
|
20230711,135300,3372326110,6710,6710,6710,6700,1418
|
|
20230711,135200,3362815330,6710,6720,6720,6710,1315
|
|
20230711,135100,3353987350,6710,6730,6730,6700,4533
|
|
20230711,135000,3323542610,6730,6740,6740,6730,1642
|
|
20230711,134900,3312490910,6740,6730,6740,6730,2207
|
|
20230711,134800,3297625980,6730,6730,6730,6720,2567
|
|
20230711,134700,3280351570,6730,6720,6730,6710,7714
|
|
20230711,134600,3228479340,6720,6700,6720,6690,7835
|
|
20230711,134500,3175891220,6690,6690,6690,6690,956
|
|
20230711,134400,3169495580,6700,6700,6700,6700,1086
|
|
20230711,134300,3162219380,6690,6690,6710,6690,3316
|
|
20230711,134200,3139975820,6700,6700,6710,6700,310
|
|
20230711,134100,3137898810,6700,6690,6700,6690,93
|
|
20230711,134000,3137275860,6690,6700,6700,6690,826
|
|
20230711,133900,3131741760,6700,6700,6710,6700,187
|
|
20230711,133800,3130488440,6700,6700,6700,6700,1208
|
|
20230711,133700,3122394840,6700,6680,6700,6670,3391
|
|
20230711,133600,3099711520,6680,6670,6680,6670,647
|
|
20230711,133500,3095390030,6680,6690,6690,6670,706
|
|
20230711,133400,3090672790,6680,6690,6690,6680,1052
|
|
20230711,133300,3083645320,6690,6700,6700,6690,1396
|
|
20230711,133200,3074305860,6700,6700,6710,6700,2584
|
|
20230711,133100,3056976390,6700,6700,6710,6700,2016
|
|
20230711,133000,3043464280,6700,6700,6700,6690,800
|
|
20230711,132900,3038104290,6690,6690,6690,6690,679
|
|
20230711,132800,3033561780,6690,6690,6690,6680,56
|
|
20230711,132700,3033187250,6690,6680,6690,6680,391
|
|
20230711,132600,3030571630,6680,6680,6690,6680,668
|
|
20230711,132500,3026106870,6680,6680,6690,6680,228
|
|
20230711,132400,3024581780,6690,6690,6690,6690,32
|
|
20230711,132300,3024367700,6690,6680,6690,6680,1365
|
|
20230711,132200,3015246900,6670,6670,6670,6670,3769
|
|
20230711,132100,2990107670,6670,6680,6680,6670,1058
|
|
20230711,132000,2983046800,6680,6690,6690,6680,751
|
|
20230711,131900,2978029110,6690,6680,6690,6680,861
|
|
20230711,131800,2972276390,6680,6690,6690,6680,622
|
|
20230711,131700,2968118480,6680,6680,6690,6670,2156
|
|
20230711,131600,2953715290,6680,6680,6680,6670,142
|
|
20230711,131500,2952766770,6670,6680,6680,6670,1286
|
|
20230711,131400,2944176320,6680,6670,6680,6670,215
|
|
20230711,131300,2942742250,6680,6670,6680,6670,460
|
|
20230711,131200,2939674030,6670,6670,6670,6670,5422
|
|
20230711,131100,2903509290,6670,6670,6670,6660,1169
|
|
20230711,131000,2895723640,6670,6660,6670,6660,3149
|
|
20230711,130900,2874749510,6660,6670,6670,6660,2437
|
|
20230711,130800,2858518810,6660,6670,6670,6660,476
|
|
20230711,130700,2855344380,6660,6680,6680,6660,1710
|
|
20230711,130600,2843948560,6670,6680,6680,6670,1949
|
|
20230711,130500,2830946630,6680,6680,6680,6670,724
|
|
20230711,130400,2826116960,6670,6690,6690,6670,2188
|
|
20230711,130300,2811500050,6690,6700,6710,6690,6006
|
|
20230711,130200,2771274580,6700,6700,6710,6690,2705
|
|
20230711,130100,2753162580,6700,6700,6710,6690,10413
|
|
20230711,130000,2683397070,6700,6700,6700,6680,12794
|
|
20230711,125900,2597703400,6700,6680,6700,6680,4476
|
|
20230711,125800,2567758950,6690,6670,6690,6670,10690
|
|
20230711,125700,2496358200,6660,6660,6660,6660,4096
|
|
20230711,125600,2469078840,6650,6660,6660,6650,592
|
|
20230711,125500,2465138320,6660,6650,6660,6650,124
|
|
20230711,125400,2464312980,6650,6640,6650,6640,1333
|
|
20230711,125300,2455450350,6640,6650,6650,6640,218
|
|
20230711,125200,2454000870,6650,6650,6650,6650,1026
|
|
20230711,125100,2447177970,6650,6640,6650,6630,202
|
|
20230711,125000,2445836160,6640,6640,6640,6630,1055
|
|
20230711,124900,2438832870,6640,6640,6640,6630,2591
|
|
20230711,124800,2421630630,6640,6640,6650,6640,606
|
|
20230711,124700,2417604050,6640,6640,6640,6640,916
|
|
20230711,124600,2411521810,6640,6650,6650,6640,317
|
|
20230711,124500,2409416760,6650,6640,6650,6640,1150
|
|
20230711,124400,2401769360,6640,6640,6640,6640,144
|
|
20230711,124300,2400813200,6640,6640,6640,6640,227
|
|
20230711,124200,2399305920,6640,6660,6660,6640,1589
|
|
20230711,124100,2388741030,6660,6660,6660,6660,2218
|
|
20230711,124000,2373969150,6670,6660,6670,6660,607
|
|
20230711,123900,2369923860,6660,6660,6670,6660,589
|
|
20230711,123800,2366000680,6660,6660,6660,6660,936
|
|
20230711,123700,2359766920,6670,6670,6670,6660,920
|
|
20230711,123600,2353637320,6670,6640,6670,6640,18728
|
|
20230711,123500,2229125960,6640,6620,6640,6610,5987
|
|
20230711,123400,2189436070,6620,6620,6620,6620,5761
|
|
20230711,123300,2151298250,6620,6610,6620,6600,2202
|
|
20230711,123200,2136741550,6610,6610,6610,6590,324
|
|
20230711,123100,2134602140,6610,6610,6610,6610,449
|
|
20230711,123000,2131634250,6610,6610,6610,6610,190
|
|
20230711,122900,2130378350,6610,6610,6610,6610,386
|
|
20230711,122800,2127826890,6610,6610,6610,6610,227
|
|
20230711,122700,2126326420,6610,6610,6610,6610,1484
|
|
20230711,122600,2116517180,6610,6610,6610,6610,0
|
|
20230711,122500,2116517180,6610,6580,6610,6580,9867
|
|
20230711,122400,2051590390,6580,6590,6600,6580,1405
|
|
20230711,122300,2042329410,6590,6600,6600,6590,1234
|
|
20230711,122200,2034194580,6600,6600,6600,6600,17
|
|
20230711,122100,2034082380,6600,6600,6600,6600,5
|
|
20230711,122000,2034049380,6600,6600,6600,6600,4
|
|
20230711,121900,2034022980,6600,6600,6600,6600,528
|
|
20230711,121800,2030538180,6600,6600,6600,6600,193
|
|
20230711,121700,2029264380,6590,6590,6590,6590,106
|
|
20230711,121600,2028565840,6590,6600,6610,6590,511
|
|
20230711,121500,2025196220,6600,6600,6600,6600,709
|
|
20230711,121400,2020516820,6600,6600,6600,6600,845
|
|
20230711,121300,2014939820,6600,6610,6610,6600,34
|
|
20230711,121200,2014715410,6610,6610,6620,6610,562
|
|
20230711,121100,2010998000,6610,6610,6610,6610,21
|
|
20230711,121000,2010859190,6610,6610,6610,6610,442
|
|
20230711,120900,2007937570,6610,6610,6610,6610,162
|
|
20230711,120800,2006866750,6610,6610,6610,6610,100
|
|
20230711,120700,2006205750,6620,6620,6620,6620,1
|
|
20230711,120600,2006199130,6620,6620,6620,6620,1800
|
|
20230711,120500,1994283130,6620,6610,6620,6610,673
|
|
20230711,120400,1989828120,6620,6620,6620,6610,1006
|
|
20230711,120300,1983168520,6610,6580,6610,6580,2426
|
|
20230711,120200,1967156450,6580,6580,6580,6580,360
|
|
20230711,120100,1964787650,6580,6590,6590,6580,77
|
|
20230711,120000,1964280230,6590,6590,6590,6590,303
|
|
20230711,115900,1962283460,6590,6590,6590,6590,160
|
|
20230711,115800,1961229060,6590,6590,6590,6590,30
|
|
20230711,115700,1961031360,6580,6580,6580,6580,275
|
|
20230711,115600,1959221860,6580,6590,6590,6580,201
|
|
20230711,115500,1957898130,6590,6590,6590,6590,200
|
|
20230711,115400,1956580130,6590,6590,6590,6590,3
|
|
20230711,115300,1956560360,6590,6590,6590,6580,1010
|
|
20230711,115200,1949905060,6580,6580,6580,6580,1
|
|
20230711,115100,1949898480,6590,6590,6590,6590,27
|
|
20230711,115000,1949720550,6590,6590,6590,6590,96
|
|
20230711,114900,1949087910,6590,6590,6590,6590,10
|
|
20230711,114800,1949022010,6590,6590,6590,6590,1864
|
|
20230711,114700,1936738250,6590,6590,6590,6590,200
|
|
20230711,114600,1935420250,6590,6590,6590,6590,2
|
|
20230711,114500,1935407070,6600,6600,6600,6600,643
|
|
20230711,114400,1931163270,6600,6600,6600,6600,50
|
|
20230711,114300,1930833270,6590,6600,6600,6590,3
|
|
20230711,114200,1930813480,6590,6600,6600,6590,206
|
|
20230711,114100,1929453900,6590,6590,6590,6590,500
|
|
20230711,114000,1926158900,6590,6590,6590,6590,1649
|
|
20230711,113900,1915291990,6590,6590,6590,6590,54
|
|
20230711,113800,1914936130,6590,6600,6600,6590,288
|
|
20230711,113700,1913037400,6590,6600,6600,6590,1682
|
|
20230711,113600,1901952990,6590,6590,6590,6580,2277
|
|
20230711,113500,1886947590,6590,6590,6590,6590,15
|
|
20230711,113400,1886848740,6590,6590,6590,6590,1
|
|
20230711,113300,1886842150,6580,6570,6580,6570,173
|
|
20230711,113200,1885705520,6570,6570,6570,6570,6
|
|
20230711,113100,1885666100,6550,6560,6560,6550,1041
|
|
20230711,113000,1878841470,6570,6580,6580,6570,554
|
|
20230711,112900,1875200150,6570,6570,6570,6570,62
|
|
20230711,112800,1874792810,6570,6570,6570,6570,210
|
|
20230711,112700,1873413110,6570,6580,6580,6570,151
|
|
20230711,112600,1872420040,6570,6570,6570,6570,255
|
|
20230711,112500,1870744690,6580,6580,6580,6580,0
|
|
20230711,112400,1870744690,6580,6580,6580,6580,359
|
|
20230711,112300,1868382470,6560,6560,6560,6560,0
|
|
20230711,112200,1868382470,6560,6560,6560,6560,153
|
|
20230711,112100,1867378790,6560,6570,6580,6560,47
|
|
20230711,112000,1867070280,6570,6590,6590,6570,303
|
|
20230711,111900,1865076870,6590,6580,6590,6580,6
|
|
20230711,111800,1865037380,6580,6580,6580,6580,333
|
|
20230711,111700,1862846240,6570,6580,6580,6570,67
|
|
20230711,111600,1862405450,6580,6580,6580,6570,350
|
|
20230711,111500,1860103450,6580,6580,6580,6580,4
|
|
20230711,111400,1860077130,6580,6580,6580,6570,494
|
|
20230711,111300,1856830300,6580,6570,6580,6570,1485
|
|
20230711,111200,1847066070,6570,6560,6570,6560,875
|
|
20230711,111100,1841326060,6560,6560,6560,6560,1431
|
|
20230711,111000,1831938700,6560,6560,6560,6560,155
|
|
20230711,110900,1830921900,6560,6560,6560,6560,132
|
|
20230711,110800,1830055980,6560,6550,6560,6550,2218
|
|
20230711,110700,1815526100,6550,6560,6560,6550,1824
|
|
20230711,110600,1803570710,6560,6550,6560,6550,305
|
|
20230711,110500,1801571030,6550,6550,6550,6550,48
|
|
20230711,110400,1801256630,6550,6550,6550,6550,991
|
|
20230711,110300,1794765580,6550,6550,6550,6550,45
|
|
20230711,110200,1794470830,6560,6560,6560,6550,73
|
|
20230711,110100,1793992290,6550,6550,6550,6550,338
|
|
20230711,110000,1791778390,6560,6560,6570,6560,574
|
|
20230711,105900,1788012870,6560,6560,6560,6560,150
|
|
20230711,105800,1787028870,6570,6570,6590,6570,3299
|
|
20230711,105700,1765345330,6570,6580,6590,6570,165
|
|
20230711,105600,1764260810,6570,6570,6570,6570,421
|
|
20230711,105500,1761494840,6580,6580,6580,6580,340
|
|
20230711,105400,1759257640,6580,6570,6580,6570,231
|
|
20230711,105300,1757738130,6580,6580,6590,6580,524
|
|
20230711,105200,1754290110,6590,6580,6590,6580,233
|
|
20230711,105100,1752756620,6580,6580,6580,6580,626
|
|
20230711,105000,1748637540,6590,6580,6590,6580,452
|
|
20230711,104900,1745663370,6580,6600,6600,6580,179
|
|
20230711,104800,1744484630,6600,6580,6600,6570,168
|
|
20230711,104700,1743380310,6570,6580,6580,6570,502
|
|
20230711,104600,1740079670,6580,6590,6590,6580,426
|
|
20230711,104500,1737275800,6590,6600,6600,6590,160
|
|
20230711,104400,1736220800,6610,6610,6610,6610,85
|
|
20230711,104300,1735658950,6610,6610,6610,6610,1
|
|
20230711,104200,1735652340,6590,6590,6600,6590,2151
|
|
20230711,104100,1721459560,6580,6590,6590,6580,1544
|
|
20230711,104000,1711295060,6590,6590,6590,6590,811
|
|
20230711,103900,1705950570,6580,6570,6580,6560,4356
|
|
20230711,103800,1677337720,6570,6570,6580,6570,105
|
|
20230711,103700,1676647860,6570,6570,6570,6570,139
|
|
20230711,103600,1675734630,6580,6580,6580,6580,299
|
|
20230711,103500,1673767210,6570,6570,6580,6560,3018
|
|
20230711,103400,1653935420,6580,6590,6600,6580,3600
|
|
20230711,103300,1630242780,6590,6590,6590,6590,41
|
|
20230711,103200,1629972590,6590,6590,6590,6590,1711
|
|
20230711,103100,1618697100,6590,6600,6600,6590,1566
|
|
20230711,103000,1608364500,6600,6580,6600,6580,385
|
|
20230711,102900,1605830180,6580,6580,6580,6530,6603
|
|
20230711,102800,1562552040,6580,6580,6580,6550,10749
|
|
20230711,102700,1491982380,6590,6590,6590,6580,696
|
|
20230711,102600,1487399490,6590,6590,6590,6590,4206
|
|
20230711,102500,1459681950,6600,6600,6600,6600,2007
|
|
20230711,102400,1446435750,6600,6600,6610,6600,52
|
|
20230711,102300,1446092450,6600,6600,6610,6600,302
|
|
20230711,102200,1444099240,6600,6610,6620,6600,2390
|
|
20230711,102100,1428298390,6610,6610,6610,6600,1187
|
|
20230711,102000,1420452340,6610,6600,6610,6600,1353
|
|
20230711,101900,1411510380,6600,6610,6610,6600,177
|
|
20230711,101800,1410340520,6610,6610,6610,6610,1200
|
|
20230711,101700,1402408520,6600,6600,6600,6600,302
|
|
20230711,101600,1400415320,6600,6620,6620,6600,1947
|
|
20230711,101500,1387560900,6620,6620,6620,6620,33
|
|
20230711,101400,1387342440,6620,6600,6620,6590,3716
|
|
20230711,101300,1362803960,6600,6590,6600,6590,1297
|
|
20230711,101200,1354256000,6590,6590,6600,6580,2970
|
|
20230711,101100,1334684460,6590,6590,6600,6590,110
|
|
20230711,101000,1333958960,6600,6610,6610,6600,6089
|
|
20230711,100900,1293750990,6610,6610,6620,6600,1234
|
|
20230711,100800,1285594620,6610,6630,6640,6610,5063
|
|
20230711,100700,1252074860,6640,6650,6650,6630,3431
|
|
20230711,100600,1229283590,6650,6650,6660,6640,2978
|
|
20230711,100500,1209478600,6640,6630,6640,6630,956
|
|
20230711,100400,1203131260,6630,6630,6630,6620,2692
|
|
20230711,100300,1185283370,6640,6640,6650,6630,971
|
|
20230711,100200,1178837470,6640,6630,6640,6630,965
|
|
20230711,100100,1172435970,6630,6620,6630,6610,1432
|
|
20230711,100000,1162958370,6620,6640,6640,6620,4032
|
|
20230711,095900,1136209830,6640,6670,6670,6640,4310
|
|
20230711,095800,1107548590,6670,6650,6670,6650,11455
|
|
20230711,095700,1031302140,6650,6620,6650,6620,4727
|
|
20230711,095600,999943150,6620,6600,6630,6600,4822
|
|
20230711,095500,968063460,6600,6590,6600,6590,6407
|
|
20230711,095400,925786890,6590,6600,6600,6580,2057
|
|
20230711,095300,912229610,6610,6610,6610,6600,2908
|
|
20230711,095200,893024230,6610,6640,6650,6610,4052
|
|
20230711,095100,866187160,6640,6630,6650,6620,6679
|
|
20230711,095000,821819660,6620,6600,6620,6600,3966
|
|
20230711,094900,795618110,6590,6590,6600,6580,2594
|
|
20230711,094800,778522530,6570,6570,6580,6570,6271
|
|
20230711,094700,737285040,6560,6560,6560,6540,5862
|
|
20230711,094600,698847070,6560,6560,6560,6550,428
|
|
20230711,094500,696039470,6560,6560,6560,6560,139
|
|
20230711,094400,695127630,6560,6560,6560,6550,642
|
|
20230711,094300,690921580,6570,6540,6570,6530,6980
|
|
20230711,094200,645207190,6540,6540,6550,6540,5501
|
|
20230711,094100,609226780,6550,6560,6560,6540,4158
|
|
20230711,094000,581991670,6560,6560,6570,6560,1803
|
|
20230711,093900,570163590,6570,6580,6580,6560,9
|
|
20230711,093800,570104500,6580,6570,6580,6570,1190
|
|
20230711,093700,562284850,6580,6570,6580,6560,1484
|
|
20230711,093600,552538360,6570,6560,6580,6560,3540
|
|
20230711,093500,529273570,6560,6540,6560,6540,7695
|
|
20230711,093400,478868420,6540,6540,6540,6530,63
|
|
20230711,093300,478456900,6530,6520,6540,6510,1164
|
|
20230711,093200,470855680,6530,6520,6540,6500,5977
|
|
20230711,093100,431917470,6520,6520,6550,6520,1628
|
|
20230711,093000,421281000,6520,6530,6530,6520,1744
|
|
20230711,092900,409896770,6530,6510,6530,6490,4301
|
|
20230711,092800,381936870,6510,6520,6520,6510,154
|
|
20230711,092700,380932800,6490,6530,6530,6490,5908
|
|
20230711,092600,342491260,6530,6520,6530,6520,2393
|
|
20230711,092500,326877080,6530,6510,6530,6510,1702
|
|
20230711,092400,315767560,6510,6520,6520,6510,856
|
|
20230711,092300,310192620,6520,6510,6520,6510,1954
|
|
20230711,092200,297464070,6500,6490,6500,6490,1552
|
|
20230711,092100,287381220,6490,6500,6500,6490,1940
|
|
20230711,092000,274780940,6500,6510,6510,6500,1229
|
|
20230711,091900,266791900,6520,6490,6520,6490,3238
|
|
20230711,091800,245722480,6490,6470,6490,6460,1228
|
|
20230711,091700,237768340,6470,6460,6480,6460,2275
|
|
20230711,091600,223049100,6460,6470,6470,6450,772
|
|
20230711,091500,218059850,6470,6480,6480,6460,1207
|
|
20230711,091400,210258870,6480,6500,6500,6460,1381
|
|
20230711,091300,201310960,6480,6510,6530,6470,2695
|
|
20230711,091200,183811240,6510,6470,6520,6470,7765
|
|
20230711,091100,133360770,6470,6420,6470,6420,3755
|
|
20230711,091000,109174970,6410,6380,6410,6380,2626
|
|
20230711,090900,92395180,6380,6380,6380,6370,482
|
|
20230711,090800,89321020,6370,6400,6400,6360,836
|
|
20230711,090700,83993570,6400,6380,6400,6360,4652
|
|
20230711,090600,54340510,6380,6400,6400,6380,261
|
|
20230711,090500,52673090,6410,6390,6410,6370,776
|
|
20230711,090400,47722970,6390,6400,6410,6380,2814
|
|
20230711,090300,29722650,6410,6400,6410,6400,134
|
|
20230711,090200,28864850,6400,6430,6450,6400,1147
|
|
20230711,090100,21507290,6430,6430,6450,6420,827
|
|
20230711,090000,16189860,6430,6420,6430,6420,2497
|