585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,184200,3388423420,6720,6720,6720,6720,7007
|
|
20230717,184100,3388423420,6720,6720,6720,6720,0
|
|
20230717,184000,3388423420,6720,6720,6720,6720,0
|
|
20230717,183900,3388423420,6720,6720,6720,6720,0
|
|
20230717,183800,3388423420,6720,6720,6720,6720,0
|
|
20230717,183700,3388423420,6720,6720,6720,6720,0
|
|
20230717,183600,3388423420,6720,6720,6720,6720,0
|
|
20230717,183500,3388423420,6720,6720,6720,6720,0
|
|
20230717,183400,3388423420,6720,6720,6720,6720,0
|
|
20230717,183300,3388423420,6720,6720,6720,6720,0
|
|
20230717,183200,3388423420,6720,6720,6720,6720,0
|
|
20230717,183100,3388423420,6720,6720,6720,6720,0
|
|
20230717,183000,3388423420,6720,6720,6720,6720,0
|
|
20230717,182900,3388423420,6720,6720,6720,6720,0
|
|
20230717,182800,3388423420,6720,6720,6720,6720,0
|
|
20230717,182700,3388423420,6720,6720,6720,6720,0
|
|
20230717,182600,3388423420,6720,6720,6720,6720,0
|
|
20230717,182500,3388423420,6720,6720,6720,6720,0
|
|
20230717,182400,3388423420,6720,6720,6720,6720,0
|
|
20230717,182300,3388423420,6720,6720,6720,6720,0
|
|
20230717,182200,3388423420,6720,6720,6720,6720,0
|
|
20230717,182100,3388423420,6720,6720,6720,6720,0
|
|
20230717,182000,3388423420,6720,6720,6720,6720,0
|
|
20230717,181900,3388423420,6720,6720,6720,6720,0
|
|
20230717,181800,3388423420,6720,6720,6720,6720,0
|
|
20230717,181700,3388423420,6720,6720,6720,6720,0
|
|
20230717,181600,3388423420,6720,6720,6720,6720,0
|
|
20230717,181500,3388423420,6720,6720,6720,6720,0
|
|
20230717,181400,3388423420,6720,6720,6720,6720,0
|
|
20230717,181300,3388423420,6720,6720,6720,6720,0
|
|
20230717,181200,3388423420,6720,6720,6720,6720,7007
|
|
20230717,181100,3388423420,6720,6720,6720,6720,0
|
|
20230717,181000,3388423420,6720,6720,6720,6720,0
|
|
20230717,180900,3388423420,6720,6720,6720,6720,0
|
|
20230717,180800,3388423420,6720,6720,6720,6720,0
|
|
20230717,180700,3388423420,6720,6720,6720,6720,0
|
|
20230717,180600,3388423420,6720,6720,6720,6720,0
|
|
20230717,180500,3388423420,6720,6720,6720,6720,0
|
|
20230717,180400,3388423420,6720,6720,6720,6720,0
|
|
20230717,180300,3388423420,6720,6720,6720,6720,0
|
|
20230717,180200,3388423420,6720,6720,6720,6720,0
|
|
20230717,180100,3388423420,6720,6720,6720,6720,0
|
|
20230717,180000,3388423420,6720,6720,6720,6720,0
|
|
20230717,175900,3388423420,6720,6720,6720,6720,0
|
|
20230717,175800,3388423420,6720,6720,6720,6720,0
|
|
20230717,175700,3388423420,6720,6720,6720,6720,0
|
|
20230717,175600,3388423420,6720,6720,6720,6720,0
|
|
20230717,175500,3388423420,6720,6720,6720,6720,0
|
|
20230717,175400,3388423420,6720,6720,6720,6720,0
|
|
20230717,175300,3388423420,6720,6720,6720,6720,0
|
|
20230717,175200,3388423420,6720,6720,6720,6720,0
|
|
20230717,175100,3388423420,6720,6720,6720,6720,0
|
|
20230717,175000,3388423420,6720,6720,6720,6720,0
|
|
20230717,174900,3388423420,6720,6720,6720,6720,0
|
|
20230717,174800,3388423420,6720,6720,6720,6720,0
|
|
20230717,174700,3388423420,6720,6720,6720,6720,0
|
|
20230717,174600,3388423420,6720,6720,6720,6720,0
|
|
20230717,174500,3388423420,6720,6720,6720,6720,0
|
|
20230717,174400,3388423420,6720,6720,6720,6720,0
|
|
20230717,174300,3388423420,6720,6720,6720,6720,0
|
|
20230717,174200,3388423420,6720,6720,6720,6720,7007
|
|
20230717,174100,3388423420,6720,6720,6720,6720,0
|
|
20230717,174000,3388423420,6720,6720,6720,6720,0
|
|
20230717,173900,3388423420,6720,6720,6720,6720,0
|
|
20230717,173800,3388423420,6720,6720,6720,6720,0
|
|
20230717,173700,3388423420,6720,6720,6720,6720,0
|
|
20230717,173600,3388423420,6720,6720,6720,6720,0
|
|
20230717,173500,3388423420,6720,6720,6720,6720,0
|
|
20230717,173400,3388423420,6720,6720,6720,6720,0
|
|
20230717,173300,3388423420,6720,6720,6720,6720,0
|
|
20230717,173200,3388423420,6720,6720,6720,6720,0
|
|
20230717,173100,3388423420,6720,6720,6720,6720,0
|
|
20230717,173000,3388423420,6720,6720,6720,6720,0
|
|
20230717,172900,3388423420,6720,6720,6720,6720,0
|
|
20230717,172800,3388423420,6720,6720,6720,6720,0
|
|
20230717,172700,3388423420,6720,6720,6720,6720,0
|
|
20230717,172600,3388423420,6720,6720,6720,6720,0
|
|
20230717,172500,3388423420,6720,6720,6720,6720,0
|
|
20230717,172400,3388423420,6720,6720,6720,6720,0
|
|
20230717,172300,3388423420,6720,6720,6720,6720,0
|
|
20230717,172200,3388423420,6720,6720,6720,6720,0
|
|
20230717,172100,3388423420,6720,6720,6720,6720,0
|
|
20230717,172000,3388423420,6720,6720,6720,6720,0
|
|
20230717,171900,3388423420,6720,6720,6720,6720,0
|
|
20230717,171800,3388423420,6720,6720,6720,6720,0
|
|
20230717,171700,3388423420,6720,6720,6720,6720,0
|
|
20230717,171600,3388423420,6720,6720,6720,6720,0
|
|
20230717,171500,3388423420,6720,6720,6720,6720,0
|
|
20230717,171400,3388423420,6720,6720,6720,6720,0
|
|
20230717,171300,3388423420,6720,6720,6720,6720,0
|
|
20230717,171200,3388423420,6720,6720,6720,6720,7007
|
|
20230717,171100,3388423420,6720,6720,6720,6720,0
|
|
20230717,171000,3388423420,6720,6720,6720,6720,0
|
|
20230717,170900,3388423420,6720,6720,6720,6720,0
|
|
20230717,170800,3388423420,6720,6720,6720,6720,0
|
|
20230717,170700,3388423420,6720,6720,6720,6720,0
|
|
20230717,170600,3388423420,6720,6720,6720,6720,0
|
|
20230717,170500,3388423420,6720,6720,6720,6720,0
|
|
20230717,170400,3388423420,6720,6720,6720,6720,0
|
|
20230717,170300,3388423420,6720,6720,6720,6720,0
|
|
20230717,170200,3388423420,6720,6720,6720,6720,0
|
|
20230717,170100,3388423420,6720,6720,6720,6720,0
|
|
20230717,170000,3388423420,6720,6720,6720,6720,0
|
|
20230717,165900,3388423420,6720,6720,6720,6720,0
|
|
20230717,165800,3388423420,6720,6720,6720,6720,0
|
|
20230717,165700,3388423420,6720,6720,6720,6720,0
|
|
20230717,165600,3388423420,6720,6720,6720,6720,0
|
|
20230717,165500,3388423420,6720,6720,6720,6720,0
|
|
20230717,165400,3388423420,6720,6720,6720,6720,0
|
|
20230717,165300,3388423420,6720,6720,6720,6720,0
|
|
20230717,165200,3388423420,6720,6720,6720,6720,0
|
|
20230717,165100,3388423420,6720,6720,6720,6720,0
|
|
20230717,165000,3388423420,6720,6720,6720,6720,0
|
|
20230717,164900,3388423420,6720,6720,6720,6720,0
|
|
20230717,164800,3388423420,6720,6720,6720,6720,0
|
|
20230717,164700,3388423420,6720,6720,6720,6720,0
|
|
20230717,164600,3388423420,6720,6720,6720,6720,0
|
|
20230717,164500,3388423420,6720,6720,6720,6720,0
|
|
20230717,164400,3388423420,6720,6720,6720,6720,0
|
|
20230717,164300,3388423420,6720,6720,6720,6720,0
|
|
20230717,164200,3388423420,6720,6720,6720,6720,7007
|
|
20230717,164100,3388423420,6720,6720,6720,6720,0
|
|
20230717,164000,3388423420,6720,6720,6720,6720,0
|
|
20230717,163900,3388423420,6720,6720,6720,6720,0
|
|
20230717,163800,3388423420,6720,6720,6720,6720,0
|
|
20230717,163700,3388423420,6720,6720,6720,6720,0
|
|
20230717,163600,3388423420,6720,6720,6720,6720,0
|
|
20230717,163500,3388423420,6720,6720,6720,6720,0
|
|
20230717,163400,3388423420,6720,6720,6720,6720,0
|
|
20230717,163300,3388423420,6720,6720,6720,6720,0
|
|
20230717,163200,3388423420,6720,6720,6720,6720,0
|
|
20230717,163100,3388423420,6720,6720,6720,6720,0
|
|
20230717,163000,3388423420,6720,6720,6720,6720,0
|
|
20230717,162900,3388423420,6720,6720,6720,6720,0
|
|
20230717,162800,3388423420,6720,6720,6720,6720,0
|
|
20230717,162700,3388423420,6720,6720,6720,6720,0
|
|
20230717,162600,3388423420,6720,6720,6720,6720,0
|
|
20230717,162500,3388423420,6720,6720,6720,6720,0
|
|
20230717,162400,3388423420,6720,6720,6720,6720,0
|
|
20230717,162300,3388423420,6720,6720,6720,6720,0
|
|
20230717,162200,3388423420,6720,6720,6720,6720,0
|
|
20230717,162100,3388423420,6720,6720,6720,6720,0
|
|
20230717,162000,3388423420,6720,6720,6720,6720,0
|
|
20230717,161900,3388423420,6720,6720,6720,6720,0
|
|
20230717,161800,3388423420,6720,6720,6720,6720,0
|
|
20230717,161700,3388423420,6720,6720,6720,6720,0
|
|
20230717,161600,3388423420,6720,6720,6720,6720,0
|
|
20230717,161500,3388423420,6720,6720,6720,6720,0
|
|
20230717,161400,3388423420,6720,6720,6720,6720,0
|
|
20230717,161300,3388423420,6720,6720,6720,6720,0
|
|
20230717,161200,3388423420,6720,6720,6720,6720,7007
|
|
20230717,161100,3388423420,6720,6720,6720,6720,0
|
|
20230717,161000,3388423420,6720,6720,6720,6720,0
|
|
20230717,160900,3388423420,6720,6720,6720,6720,0
|
|
20230717,160800,3388423420,6720,6720,6720,6720,0
|
|
20230717,160700,3388423420,6720,6720,6720,6720,0
|
|
20230717,160600,3388423420,6720,6720,6720,6720,0
|
|
20230717,160500,3388423420,6720,6720,6720,6720,0
|
|
20230717,160400,3388423420,6720,6720,6720,6720,0
|
|
20230717,160300,3388423420,6720,6720,6720,6720,0
|
|
20230717,160200,3388423420,6720,6720,6720,6720,0
|
|
20230717,160100,3388423420,6720,6720,6720,6720,0
|
|
20230717,160000,3388423420,6720,6720,6720,6720,0
|
|
20230717,155900,3388423420,6720,6720,6720,6720,0
|
|
20230717,155800,3388423420,6720,6720,6720,6720,0
|
|
20230717,155700,3388423420,6720,6720,6720,6720,0
|
|
20230717,155600,3388423420,6720,6720,6720,6720,0
|
|
20230717,155500,3388423420,6720,6720,6720,6720,0
|
|
20230717,155400,3388423420,6720,6720,6720,6720,0
|
|
20230717,155300,3388423420,6720,6720,6720,6720,0
|
|
20230717,155200,3388423420,6720,6720,6720,6720,0
|
|
20230717,155100,3388423420,6720,6720,6720,6720,0
|
|
20230717,155000,3388423420,6720,6720,6720,6720,0
|
|
20230717,154900,3388423420,6720,6720,6720,6720,0
|
|
20230717,154800,3388423420,6720,6720,6720,6720,0
|
|
20230717,154700,3388423420,6720,6720,6720,6720,0
|
|
20230717,154600,3388423420,6720,6720,6720,6720,0
|
|
20230717,154500,3388423420,6720,6720,6720,6720,0
|
|
20230717,154400,3388423420,6720,6720,6720,6720,0
|
|
20230717,154300,3388423420,6720,6720,6720,6720,0
|
|
20230717,154200,3388423420,6720,6720,6720,6720,7007
|
|
20230717,154100,3388423420,6720,6720,6720,6720,0
|
|
20230717,154000,3388423420,6720,6720,6720,6720,0
|
|
20230717,153900,3388423420,6720,6720,6720,6720,0
|
|
20230717,153800,3388423420,6720,6720,6720,6720,0
|
|
20230717,153700,3388423420,6720,6720,6720,6720,0
|
|
20230717,153600,3388423420,6720,6720,6720,6720,0
|
|
20230717,153500,3388423420,6720,6720,6720,6720,0
|
|
20230717,153400,3388423420,6720,6720,6720,6720,0
|
|
20230717,153300,3388423420,6720,6720,6720,6720,0
|
|
20230717,153200,3388423420,6720,6720,6720,6720,0
|
|
20230717,153100,3388423420,6720,6720,6720,6720,0
|
|
20230717,153000,3388423420,6720,6720,6720,6720,7007
|
|
20230717,152900,3341336380,6740,6740,6740,6740,0
|
|
20230717,152800,3341336380,6740,6740,6740,6740,0
|
|
20230717,152700,3341336380,6740,6740,6740,6740,0
|
|
20230717,152600,3341336380,6740,6740,6740,6740,0
|
|
20230717,152500,3341336380,6740,6740,6740,6740,0
|
|
20230717,152400,3341336380,6740,6740,6740,6740,0
|
|
20230717,152300,3341336380,6740,6740,6740,6740,0
|
|
20230717,152200,3341336380,6740,6740,6740,6740,0
|
|
20230717,152100,3341336380,6740,6740,6740,6740,0
|
|
20230717,152000,3341336380,6740,6740,6740,6740,0
|
|
20230717,151900,3341336380,6740,6740,6740,6720,73
|
|
20230717,151800,3340845780,6720,6720,6720,6720,3343
|
|
20230717,151700,3318380820,6720,6730,6740,6720,411
|
|
20230717,151600,3315615550,6730,6720,6730,6710,1642
|
|
20230717,151500,3304575600,6720,6720,6720,6720,70
|
|
20230717,151400,3304105200,6720,6730,6730,6720,3176
|
|
20230717,151300,3282752380,6720,6730,6730,6710,171
|
|
20230717,151200,3281603400,6720,6730,6730,6720,5630
|
|
20230717,151100,3243743500,6730,6730,6740,6730,2208
|
|
20230717,151000,3228883500,6730,6730,6730,6730,2
|
|
20230717,150900,3228870040,6730,6730,6740,6730,448
|
|
20230717,150800,3225854990,6720,6720,6740,6720,205
|
|
20230717,150700,3224475940,6730,6730,6730,6730,1086
|
|
20230717,150600,3217167160,6720,6720,6720,6720,951
|
|
20230717,150500,3210776440,6720,6720,6730,6720,2287
|
|
20230717,150400,3195395130,6730,6730,6730,6720,3168
|
|
20230717,150300,3174086680,6730,6730,6730,6730,61
|
|
20230717,150200,3173676150,6730,6730,6730,6730,50
|
|
20230717,150100,3173339650,6740,6740,6740,6730,1173
|
|
20230717,150000,3165444750,6740,6740,6740,6740,604
|
|
20230717,145900,3161373790,6750,6730,6760,6730,1021
|
|
20230717,145800,3154502130,6730,6760,6760,6730,9172
|
|
20230717,145700,3092683140,6760,6760,6770,6760,83
|
|
20230717,145600,3092122050,6760,6760,6760,6760,374
|
|
20230717,145500,3089593810,6760,6760,6760,6760,311
|
|
20230717,145400,3087491450,6760,6750,6760,6750,1458
|
|
20230717,145300,3077635780,6750,6750,6750,6750,1
|
|
20230717,145200,3077629030,6750,6750,6760,6750,176
|
|
20230717,145100,3076440320,6760,6750,6760,6750,64
|
|
20230717,145000,3076008010,6750,6750,6750,6750,311
|
|
20230717,144900,3073908760,6760,6750,6760,6750,599
|
|
20230717,144800,3069863610,6750,6750,6750,6750,14
|
|
20230717,144700,3069769110,6750,6750,6750,6750,234
|
|
20230717,144600,3068189610,6750,6750,6760,6750,158
|
|
20230717,144500,3067122690,6760,6750,6760,6750,353
|
|
20230717,144400,3064739910,6750,6760,6760,6750,1460
|
|
20230717,144300,3054884310,6770,6770,6770,6770,1000
|
|
20230717,144200,3048114310,6770,6750,6770,6740,3175
|
|
20230717,144100,3026672990,6750,6750,6750,6740,1676
|
|
20230717,144000,3015361890,6750,6740,6750,6740,902
|
|
20230717,143900,3009282400,6740,6740,6740,6740,180
|
|
20230717,143800,3008069200,6740,6740,6750,6740,975
|
|
20230717,143700,3001497500,6750,6760,6760,6750,461
|
|
20230717,143600,2998385640,6750,6750,6750,6750,87
|
|
20230717,143500,2997798390,6760,6750,6760,6750,331
|
|
20230717,143400,2995564130,6750,6750,6750,6750,0
|
|
20230717,143300,2995564130,6750,6750,6750,6750,26
|
|
20230717,143200,2995388630,6750,6750,6750,6750,6
|
|
20230717,143100,2995348130,6750,6750,6750,6750,345
|
|
20230717,143000,2993019380,6750,6750,6750,6750,200
|
|
20230717,142900,2991669380,6750,6750,6750,6750,1
|
|
20230717,142800,2991662630,6750,6750,6750,6750,100
|
|
20230717,142700,2990987630,6750,6750,6750,6750,0
|
|
20230717,142600,2990987630,6750,6750,6750,6750,700
|
|
20230717,142500,2986262630,6750,6750,6750,6750,136
|
|
20230717,142400,2985344630,6750,6760,6760,6750,410
|
|
20230717,142300,2982574030,6760,6760,6760,6760,123
|
|
20230717,142200,2981742550,6760,6750,6760,6750,78
|
|
20230717,142100,2981215450,6760,6760,6760,6760,100
|
|
20230717,142000,2980539450,6760,6750,6760,6750,3365
|
|
20230717,141900,2957825690,6760,6760,6760,6760,888
|
|
20230717,141800,2951822810,6760,6760,6760,6760,0
|
|
20230717,141700,2951822810,6760,6760,6760,6760,7
|
|
20230717,141600,2951775490,6770,6770,6770,6770,30
|
|
20230717,141500,2951572390,6760,6760,6770,6760,179
|
|
20230717,141400,2950360730,6760,6760,6760,6760,299
|
|
20230717,141300,2948339490,6760,6760,6760,6760,5
|
|
20230717,141200,2948305690,6760,6750,6760,6750,455
|
|
20230717,141100,2945232200,6750,6760,6760,6750,3171
|
|
20230717,141000,2923797370,6770,6770,6770,6770,2042
|
|
20230717,140900,2909973030,6770,6770,6780,6770,1556
|
|
20230717,140800,2899438890,6780,6770,6780,6770,68
|
|
20230717,140700,2898978430,6770,6770,6780,6770,14
|
|
20230717,140600,2898883630,6770,6770,6770,6770,166
|
|
20230717,140500,2897759810,6780,6780,6780,6780,22
|
|
20230717,140400,2897610650,6780,6780,6780,6780,1
|
|
20230717,140300,2897603870,6770,6770,6770,6770,0
|
|
20230717,140200,2897603870,6770,6770,6770,6770,50
|
|
20230717,140100,2897265370,6770,6770,6770,6770,606
|
|
20230717,140000,2893162750,6780,6780,6780,6780,2873
|
|
20230717,135900,2873683810,6780,6780,6780,6780,1573
|
|
20230717,135800,2863018870,6790,6790,6790,6790,0
|
|
20230717,135700,2863018870,6790,6790,6790,6790,204
|
|
20230717,135600,2861633710,6790,6790,6790,6790,20
|
|
20230717,135500,2861497910,6790,6780,6790,6780,110
|
|
20230717,135400,2860751800,6780,6780,6790,6780,1983
|
|
20230717,135300,2847304160,6780,6790,6790,6780,172
|
|
20230717,135200,2846137650,6780,6800,6800,6780,2885
|
|
20230717,135100,2826537380,6810,6800,6810,6800,85
|
|
20230717,135000,2825959310,6800,6790,6800,6790,512
|
|
20230717,134900,2822477760,6790,6800,6800,6790,125
|
|
20230717,134800,2821628010,6800,6800,6800,6800,21
|
|
20230717,134700,2821485210,6800,6800,6800,6800,1
|
|
20230717,134600,2821478410,6790,6790,6790,6790,160
|
|
20230717,134500,2820392010,6790,6780,6790,6780,244
|
|
20230717,134400,2818737680,6780,6790,6790,6780,186
|
|
20230717,134300,2817476480,6790,6790,6810,6790,4899
|
|
20230717,134200,2784164070,6790,6790,6800,6790,159
|
|
20230717,134100,2783084440,6790,6780,6790,6780,154
|
|
20230717,134000,2782040170,6780,6780,6780,6780,4
|
|
20230717,133900,2782013050,6780,6780,6780,6780,1
|
|
20230717,133800,2782006270,6760,6760,6760,6760,0
|
|
20230717,133700,2782006270,6760,6770,6770,6760,150
|
|
20230717,133600,2780992260,6760,6760,6760,6760,101
|
|
20230717,133500,2780309500,6760,6760,6770,6750,36
|
|
20230717,133400,2780066140,6750,6750,6750,6750,18
|
|
20230717,133300,2779944640,6740,6750,6750,6740,1085
|
|
20230717,133200,2772629340,6750,6750,6750,6740,2167
|
|
20230717,133100,2758016100,6750,6750,6750,6750,2
|
|
20230717,133000,2758002600,6770,6750,6770,6740,234
|
|
20230717,132900,2756423240,6750,6750,6750,6750,548
|
|
20230717,132800,2752724240,6760,6770,6770,6760,281
|
|
20230717,132700,2750822390,6780,6780,6800,6770,183
|
|
20230717,132600,2749581840,6790,6790,6790,6790,0
|
|
20230717,132500,2749581840,6790,6790,6790,6780,454
|
|
20230717,132400,2746499260,6790,6790,6790,6790,40
|
|
20230717,132300,2746227660,6790,6810,6810,6790,665
|
|
20230717,132200,2741707010,6810,6810,6810,6810,0
|
|
20230717,132100,2741707010,6810,6810,6810,6810,0
|
|
20230717,132000,2741707010,6810,6810,6810,6810,2
|
|
20230717,131900,2741693390,6770,6750,6770,6750,1621
|
|
20230717,131800,2730721140,6750,6750,6750,6750,56
|
|
20230717,131700,2730343140,6770,6770,6770,6750,204
|
|
20230717,131600,2728965960,6750,6750,6750,6750,16
|
|
20230717,131500,2728857960,6750,6750,6750,6750,130
|
|
20230717,131400,2727980460,6750,6770,6770,6750,1442
|
|
20230717,131300,2718228150,6780,6780,6780,6780,149
|
|
20230717,131200,2717217930,6780,6780,6790,6780,118
|
|
20230717,131100,2716417760,6780,6790,6790,6780,1683
|
|
20230717,131000,2705006920,6790,6800,6800,6780,3070
|
|
20230717,130900,2684153920,6800,6800,6820,6800,256
|
|
20230717,130800,2682411670,6800,6810,6810,6790,2905
|
|
20230717,130700,2662648800,6810,6810,6810,6810,681
|
|
20230717,130600,2658011190,6810,6820,6820,6810,53
|
|
20230717,130500,2657650230,6830,6830,6830,6820,1283
|
|
20230717,130400,2648899940,6830,6830,6830,6830,20
|
|
20230717,130300,2648763340,6830,6830,6830,6830,22
|
|
20230717,130200,2648613080,6830,6840,6840,6830,236
|
|
20230717,130100,2646999490,6840,6830,6840,6830,937
|
|
20230717,130000,2640598120,6830,6840,6840,6830,1127
|
|
20230717,125900,2632897660,6830,6820,6830,6820,600
|
|
20230717,125800,2628803660,6830,6820,6830,6820,112
|
|
20230717,125700,2628038800,6830,6830,6830,6830,628
|
|
20230717,125600,2623749560,6830,6830,6830,6820,215
|
|
20230717,125500,2622282120,6830,6830,6830,6830,272
|
|
20230717,125400,2620424360,6820,6830,6830,6820,62
|
|
20230717,125300,2620001020,6830,6830,6830,6830,550
|
|
20230717,125200,2616244520,6840,6840,6840,6830,477
|
|
20230717,125100,2612982440,6840,6830,6840,6830,2465
|
|
20230717,125000,2596132000,6830,6830,6830,6830,246
|
|
20230717,124900,2594451820,6830,6830,6830,6830,65
|
|
20230717,124800,2594007870,6830,6830,6830,6830,21
|
|
20230717,124700,2593864440,6830,6830,6830,6830,1427
|
|
20230717,124600,2584118030,6830,6840,6840,6830,421
|
|
20230717,124500,2581241600,6830,6830,6830,6830,1598
|
|
20230717,124400,2570327260,6820,6820,6820,6820,47
|
|
20230717,124300,2570006720,6820,6820,6820,6820,1208
|
|
20230717,124200,2561768160,6820,6820,6820,6820,87
|
|
20230717,124100,2561174820,6820,6830,6830,6820,905
|
|
20230717,124000,2555002710,6830,6820,6830,6820,173
|
|
20230717,123900,2553821350,6830,6820,6830,6820,603
|
|
20230717,123800,2549708850,6820,6820,6820,6820,57
|
|
20230717,123700,2549320110,6820,6820,6820,6820,371
|
|
20230717,123600,2546789890,6820,6820,6820,6820,218
|
|
20230717,123500,2545303130,6810,6830,6830,6810,1088
|
|
20230717,123400,2537878260,6820,6820,6830,6820,774
|
|
20230717,123300,2532599570,6820,6820,6820,6810,32
|
|
20230717,123200,2532381470,6820,6820,6820,6820,81
|
|
20230717,123100,2531829050,6820,6820,6830,6820,782
|
|
20230717,123000,2526495680,6820,6810,6820,6810,63
|
|
20230717,122900,2526066640,6810,6800,6810,6800,1099
|
|
20230717,122800,2518583440,6800,6800,6800,6800,67
|
|
20230717,122700,2518127840,6800,6800,6800,6800,155
|
|
20230717,122600,2517073840,6800,6800,6800,6800,0
|
|
20230717,122500,2517073840,6800,6800,6800,6800,16
|
|
20230717,122400,2516965040,6790,6790,6790,6790,90
|
|
20230717,122300,2516353940,6800,6800,6800,6800,0
|
|
20230717,122200,2516353940,6800,6800,6800,6800,30
|
|
20230717,122100,2516149940,6790,6790,6790,6790,190
|
|
20230717,122000,2514859840,6800,6800,6800,6800,628
|
|
20230717,121900,2510589440,6800,6800,6800,6800,10
|
|
20230717,121800,2510521440,6780,6780,6780,6780,21
|
|
20230717,121700,2510379060,6780,6780,6780,6780,0
|
|
20230717,121600,2510379060,6780,6780,6780,6780,36
|
|
20230717,121500,2510134980,6780,6780,6780,6780,310
|
|
20230717,121400,2508033180,6780,6780,6780,6780,3
|
|
20230717,121300,2508012840,6780,6790,6790,6780,10
|
|
20230717,121200,2507944960,6780,6790,6790,6780,622
|
|
20230717,121100,2503727420,6800,6800,6800,6800,257
|
|
20230717,121000,2501979820,6800,6800,6800,6800,29
|
|
20230717,120900,2501782620,6800,6800,6800,6800,0
|
|
20230717,120800,2501782620,6800,6800,6800,6800,0
|
|
20230717,120700,2501782620,6800,6790,6800,6790,462
|
|
20230717,120600,2498642120,6790,6790,6790,6790,20
|
|
20230717,120500,2498506320,6780,6800,6800,6780,1727
|
|
20230717,120400,2486788460,6800,6800,6800,6800,35
|
|
20230717,120300,2486550460,6800,6800,6800,6800,412
|
|
20230717,120200,2483748860,6800,6800,6800,6800,203
|
|
20230717,120100,2482368460,6800,6810,6810,6800,49
|
|
20230717,120000,2482035240,6810,6810,6810,6810,1
|
|
20230717,115900,2482028430,6800,6800,6800,6800,200
|
|
20230717,115800,2480668430,6800,6800,6800,6800,0
|
|
20230717,115700,2480668430,6800,6780,6800,6770,10696
|
|
20230717,115600,2408234080,6770,6800,6800,6770,1500
|
|
20230717,115500,2398051250,6810,6810,6810,6810,30
|
|
20230717,115400,2397846950,6810,6810,6810,6810,15
|
|
20230717,115300,2397744800,6810,6810,6810,6810,299
|
|
20230717,115200,2395708610,6810,6810,6810,6800,756
|
|
20230717,115100,2390560620,6800,6810,6810,6800,97
|
|
20230717,115000,2389900840,6800,6800,6810,6800,930
|
|
20230717,114900,2383575100,6800,6810,6810,6800,807
|
|
20230717,114800,2378079830,6810,6810,6820,6810,207
|
|
20230717,114700,2376670100,6820,6810,6820,6810,35
|
|
20230717,114600,2376431720,6810,6820,6820,6810,830
|
|
20230717,114500,2370778450,6820,6820,6820,6820,50
|
|
20230717,114400,2370437450,6820,6830,6830,6820,266
|
|
20230717,114300,2368621260,6830,6830,6830,6830,684
|
|
20230717,114200,2363949540,6840,6840,6840,6840,130
|
|
20230717,114100,2363060340,6840,6860,6860,6840,1721
|
|
20230717,114000,2351270230,6860,6860,6860,6860,1253
|
|
20230717,113900,2342674650,6860,6850,6870,6850,7741
|
|
20230717,113800,2289629280,6850,6840,6850,6830,1395
|
|
20230717,113700,2280087620,6840,6830,6840,6830,3751
|
|
20230717,113600,2254460940,6830,6820,6830,6820,1061
|
|
20230717,113500,2247221320,6820,6820,6820,6820,468
|
|
20230717,113400,2244029560,6810,6820,6820,6810,1770
|
|
20230717,113300,2231963170,6820,6830,6830,6820,117
|
|
20230717,113200,2231164990,6820,6830,6830,6820,1664
|
|
20230717,113100,2219810380,6830,6830,6830,6820,122
|
|
20230717,113000,2218977720,6820,6830,6830,6820,300
|
|
20230717,112900,2216930720,6830,6830,6830,6820,1741
|
|
20230717,112800,2205040310,6830,6830,6830,6820,777
|
|
20230717,112700,2199735400,6830,6830,6830,6830,2295
|
|
20230717,112600,2184060550,6830,6820,6840,6820,5568
|
|
20230717,112500,2146070790,6820,6820,6820,6820,1
|
|
20230717,112400,2146063970,6810,6810,6810,6810,2670
|
|
20230717,112300,2127881270,6810,6790,6820,6790,5575
|
|
20230717,112200,2089962410,6780,6780,6790,6780,2997
|
|
20230717,112100,2069624500,6780,6780,6780,6780,2140
|
|
20230717,112000,2055115300,6800,6780,6800,6780,1216
|
|
20230717,111900,2046859630,6780,6770,6790,6770,1366
|
|
20230717,111800,2037603850,6770,6770,6770,6770,1
|
|
20230717,111700,2037597080,6740,6760,6770,6740,901
|
|
20230717,111600,2031516580,6760,6750,6760,6740,2712
|
|
20230717,111500,2013231920,6750,6750,6750,6750,2169
|
|
20230717,111400,1998591170,6750,6750,6750,6750,0
|
|
20230717,111300,1998591170,6750,6750,6750,6750,1067
|
|
20230717,111200,1991388920,6760,6760,6760,6760,125
|
|
20230717,111100,1990543920,6760,6740,6760,6740,169
|
|
20230717,111000,1989402430,6750,6750,6750,6750,10
|
|
20230717,110900,1989334930,6760,6740,6760,6740,1152
|
|
20230717,110800,1981562570,6750,6750,6750,6750,6
|
|
20230717,110700,1981522070,6740,6730,6740,6730,300
|
|
20230717,110600,1979501070,6740,6740,6740,6730,3942
|
|
20230717,110500,1952946990,6740,6740,6740,6740,13
|
|
20230717,110400,1952859370,6740,6740,6740,6740,5
|
|
20230717,110300,1952825670,6740,6730,6740,6710,3911
|
|
20230717,110200,1926559760,6740,6740,6750,6740,1614
|
|
20230717,110100,1915681330,6740,6740,6750,6740,296
|
|
20230717,110000,1913684340,6740,6730,6740,6730,2001
|
|
20230717,105900,1900216710,6740,6740,6740,6740,368
|
|
20230717,105800,1897736390,6750,6750,6750,6750,21
|
|
20230717,105700,1897594640,6740,6740,6740,6740,376
|
|
20230717,105600,1895060400,6730,6730,6730,6730,540
|
|
20230717,105500,1891426200,6730,6730,6730,6720,3678
|
|
20230717,105400,1866704400,6730,6730,6740,6730,1627
|
|
20230717,105300,1855748910,6730,6730,6730,6730,1415
|
|
20230717,105200,1846225960,6730,6730,6740,6730,1122
|
|
20230717,105100,1838674890,6730,6730,6730,6730,431
|
|
20230717,105000,1835774260,6730,6740,6740,6730,20
|
|
20230717,104900,1835639650,6730,6750,6750,6720,2600
|
|
20230717,104800,1818143390,6720,6740,6740,6720,1059
|
|
20230717,104700,1811018130,6740,6740,6740,6740,376
|
|
20230717,104600,1808483890,6740,6740,6740,6740,20
|
|
20230717,104500,1808349090,6750,6760,6760,6750,325
|
|
20230717,104400,1806155270,6760,6760,6760,6750,506
|
|
20230717,104300,1802735570,6760,6750,6760,6740,177
|
|
20230717,104200,1801540710,6750,6720,6760,6720,2209
|
|
20230717,104100,1786664830,6730,6730,6730,6730,272
|
|
20230717,104000,1784834270,6730,6740,6740,6730,206
|
|
20230717,103900,1783447790,6740,6730,6740,6720,2951
|
|
20230717,103800,1763582770,6730,6750,6750,6720,2646
|
|
20230717,103700,1745759450,6750,6750,6760,6750,335
|
|
20230717,103600,1743498000,6750,6750,6750,6740,1527
|
|
20230717,103500,1733196680,6750,6750,6750,6750,5343
|
|
20230717,103400,1697131430,6750,6750,6750,6750,14
|
|
20230717,103300,1697036930,6750,6740,6750,6740,184
|
|
20230717,103200,1695796450,6740,6740,6740,6740,1188
|
|
20230717,103100,1687789330,6740,6730,6740,6730,282
|
|
20230717,103000,1685891460,6730,6720,6730,6720,885
|
|
20230717,102900,1679944000,6710,6720,6720,6710,2098
|
|
20230717,102800,1665846940,6720,6720,6730,6720,986
|
|
20230717,102700,1659220370,6740,6740,6740,6740,20
|
|
20230717,102600,1659085570,6720,6730,6730,6720,1291
|
|
20230717,102500,1650404270,6730,6730,6730,6730,110
|
|
20230717,102400,1649663970,6730,6740,6740,6730,675
|
|
20230717,102300,1645117470,6740,6740,6740,6740,115
|
|
20230717,102200,1644342370,6740,6740,6740,6740,87
|
|
20230717,102100,1643755990,6740,6730,6740,6730,2232
|
|
20230717,102000,1628727750,6720,6750,6750,6720,689
|
|
20230717,101900,1624090570,6730,6740,6750,6720,12879
|
|
20230717,101800,1537488270,6750,6760,6760,6740,3352
|
|
20230717,101700,1514862110,6770,6760,6770,6760,486
|
|
20230717,101600,1511575250,6760,6770,6770,6760,2630
|
|
20230717,101500,1493796270,6770,6780,6780,6770,2768
|
|
20230717,101400,1475055900,6780,6770,6780,6770,109
|
|
20230717,101300,1474317880,6780,6780,6780,6780,252
|
|
20230717,101200,1472609320,6790,6780,6790,6770,305
|
|
20230717,101100,1470541470,6780,6780,6780,6770,2123
|
|
20230717,101000,1456158470,6790,6780,6790,6780,457
|
|
20230717,100900,1453059910,6780,6780,6780,6780,1086
|
|
20230717,100800,1445696830,6790,6800,6800,6790,1420
|
|
20230717,100700,1436053020,6800,6810,6810,6800,691
|
|
20230717,100600,1431352410,6810,6790,6810,6790,556
|
|
20230717,100500,1427570890,6790,6790,6790,6790,512
|
|
20230717,100400,1424094410,6790,6800,6800,6780,404
|
|
20230717,100300,1421350810,6800,6800,6800,6790,262
|
|
20230717,100200,1419569730,6790,6790,6790,6790,123
|
|
20230717,100100,1418734560,6810,6810,6810,6800,439
|
|
20230717,100000,1415746740,6790,6800,6810,6790,711
|
|
20230717,095900,1410912970,6800,6800,6800,6790,2000
|
|
20230717,095800,1397331360,6800,6810,6820,6800,1805
|
|
20230717,095700,1385051480,6810,6830,6830,6810,3629
|
|
20230717,095600,1360303840,6830,6840,6840,6830,1055
|
|
20230717,095500,1353095930,6840,6840,6840,6840,620
|
|
20230717,095400,1348855130,6840,6830,6850,6830,2717
|
|
20230717,095300,1330275890,6820,6830,6830,6820,1440
|
|
20230717,095200,1320444800,6840,6810,6850,6810,2371
|
|
20230717,095100,1304233110,6810,6810,6810,6800,3076
|
|
20230717,095000,1283303130,6800,6810,6810,6800,629
|
|
20230717,094900,1279020100,6810,6800,6810,6800,566
|
|
20230717,094800,1275168080,6800,6800,6810,6800,666
|
|
20230717,094700,1270635800,6800,6810,6820,6800,823
|
|
20230717,094600,1265032360,6810,6780,6810,6780,3910
|
|
20230717,094500,1238468300,6790,6790,6820,6790,1404
|
|
20230717,094400,1228931100,6820,6840,6850,6770,11887
|
|
20230717,094300,1147949050,6830,6840,6840,6830,2015
|
|
20230717,094200,1134173720,6830,6830,6830,6830,601
|
|
20230717,094100,1130068890,6830,6830,6840,6820,2478
|
|
20230717,094000,1113159050,6830,6850,6850,6820,6787
|
|
20230717,093900,1066727040,6850,6840,6870,6830,13324
|
|
20230717,093800,975461860,6850,6820,6870,6820,4966
|
|
20230717,093700,941513780,6820,6800,6830,6800,6901
|
|
20230717,093600,894460610,6790,6780,6790,6780,1913
|
|
20230717,093500,881483080,6780,6780,6790,6780,1798
|
|
20230717,093400,869292270,6780,6770,6790,6760,3726
|
|
20230717,093300,844042200,6770,6760,6770,6750,978
|
|
20230717,093200,837423230,6760,6750,6760,6740,1486
|
|
20230717,093100,827400660,6740,6680,6740,6680,4907
|
|
20230717,093000,794501660,6680,6670,6680,6670,1145
|
|
20230717,092900,786859370,6680,6670,6690,6670,1764
|
|
20230717,092800,775082270,6670,6690,6690,6670,1443
|
|
20230717,092700,765448280,6690,6670,6720,6670,1199
|
|
20230717,092600,757429170,6670,6670,6670,6670,3963
|
|
20230717,092500,730995960,6670,6700,6700,6670,2318
|
|
20230717,092400,715511010,6700,6680,6720,6680,1734
|
|
20230717,092300,703892030,6680,6650,6680,6650,11353
|
|
20230717,092200,628159510,6660,6660,6660,6650,3862
|
|
20230717,092100,602445770,6670,6660,6670,6660,404
|
|
20230717,092000,599752500,6660,6660,6670,6660,2944
|
|
20230717,091900,580145260,6670,6670,6680,6670,2181
|
|
20230717,091800,565597320,6670,6680,6680,6670,1933
|
|
20230717,091700,552697250,6680,6690,6690,6660,2635
|
|
20230717,091600,535107710,6690,6710,6710,6670,2899
|
|
20230717,091500,515721560,6700,6700,6700,6700,1610
|
|
20230717,091400,504934560,6680,6680,6700,6680,3050
|
|
20230717,091300,484559500,6670,6700,6720,6670,1875
|
|
20230717,091200,472025270,6720,6670,6720,6670,7429
|
|
20230717,091100,422311910,6680,6650,6690,6630,2856
|
|
20230717,091000,403323320,6650,6630,6660,6630,690
|
|
20230717,090900,398740020,6630,6680,6690,6630,10993
|
|
20230717,090800,325631930,6680,6700,6700,6680,2071
|
|
20230717,090700,311773130,6690,6710,6720,6690,1211
|
|
20230717,090600,303646720,6700,6650,6700,6650,3139
|
|
20230717,090500,282714490,6650,6700,6700,6650,4641
|
|
20230717,090400,251779480,6700,6710,6720,6670,6875
|
|
20230717,090300,205726780,6710,6770,6770,6710,1219
|
|
20230717,090200,197523570,6790,6670,6790,6660,4627
|
|
20230717,090100,166490790,6620,6810,6810,6620,16055
|
|
20230717,090000,58747230,6810,6780,6810,6780,8514
|