606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,190300,6005116600,6580,6580,6580,6580,10512
|
|
20230811,190200,6005116600,6580,6580,6580,6580,0
|
|
20230811,190100,6005116600,6580,6580,6580,6580,0
|
|
20230811,190000,6005116600,6580,6580,6580,6580,0
|
|
20230811,185900,6005116600,6580,6580,6580,6580,0
|
|
20230811,185800,6005116600,6580,6580,6580,6580,0
|
|
20230811,185700,6005116600,6580,6580,6580,6580,0
|
|
20230811,185600,6005116600,6580,6580,6580,6580,0
|
|
20230811,185500,6005116600,6580,6580,6580,6580,0
|
|
20230811,185400,6005116600,6580,6580,6580,6580,0
|
|
20230811,185300,6005116600,6580,6580,6580,6580,0
|
|
20230811,185200,6005116600,6580,6580,6580,6580,0
|
|
20230811,185100,6005116600,6580,6580,6580,6580,0
|
|
20230811,185000,6005116600,6580,6580,6580,6580,0
|
|
20230811,184900,6005116600,6580,6580,6580,6580,0
|
|
20230811,184800,6005116600,6580,6580,6580,6580,0
|
|
20230811,184700,6005116600,6580,6580,6580,6580,0
|
|
20230811,184600,6005116600,6580,6580,6580,6580,0
|
|
20230811,184500,6005116600,6580,6580,6580,6580,0
|
|
20230811,184400,6005116600,6580,6580,6580,6580,0
|
|
20230811,184300,6005116600,6580,6580,6580,6580,0
|
|
20230811,184200,6005116600,6580,6580,6580,6580,0
|
|
20230811,184100,6005116600,6580,6580,6580,6580,0
|
|
20230811,184000,6005116600,6580,6580,6580,6580,0
|
|
20230811,183900,6005116600,6580,6580,6580,6580,0
|
|
20230811,183800,6005116600,6580,6580,6580,6580,0
|
|
20230811,183700,6005116600,6580,6580,6580,6580,0
|
|
20230811,183600,6005116600,6580,6580,6580,6580,0
|
|
20230811,183500,6005116600,6580,6580,6580,6580,0
|
|
20230811,183400,6005116600,6580,6580,6580,6580,0
|
|
20230811,183300,6005116600,6580,6580,6580,6580,10512
|
|
20230811,183200,6005116600,6580,6580,6580,6580,0
|
|
20230811,183100,6005116600,6580,6580,6580,6580,0
|
|
20230811,183000,6005116600,6580,6580,6580,6580,0
|
|
20230811,182900,6005116600,6580,6580,6580,6580,0
|
|
20230811,182800,6005116600,6580,6580,6580,6580,0
|
|
20230811,182700,6005116600,6580,6580,6580,6580,0
|
|
20230811,182600,6005116600,6580,6580,6580,6580,0
|
|
20230811,182500,6005116600,6580,6580,6580,6580,0
|
|
20230811,182400,6005116600,6580,6580,6580,6580,0
|
|
20230811,182300,6005116600,6580,6580,6580,6580,0
|
|
20230811,182200,6005116600,6580,6580,6580,6580,0
|
|
20230811,182100,6005116600,6580,6580,6580,6580,0
|
|
20230811,182000,6005116600,6580,6580,6580,6580,0
|
|
20230811,181900,6005116600,6580,6580,6580,6580,0
|
|
20230811,181800,6005116600,6580,6580,6580,6580,0
|
|
20230811,181700,6005116600,6580,6580,6580,6580,0
|
|
20230811,181600,6005116600,6580,6580,6580,6580,0
|
|
20230811,181500,6005116600,6580,6580,6580,6580,0
|
|
20230811,181400,6005116600,6580,6580,6580,6580,0
|
|
20230811,181300,6005116600,6580,6580,6580,6580,0
|
|
20230811,181200,6005116600,6580,6580,6580,6580,0
|
|
20230811,181100,6005116600,6580,6580,6580,6580,0
|
|
20230811,181000,6005116600,6580,6580,6580,6580,0
|
|
20230811,180900,6005116600,6580,6580,6580,6580,0
|
|
20230811,180800,6005116600,6580,6580,6580,6580,0
|
|
20230811,180700,6005116600,6580,6580,6580,6580,0
|
|
20230811,180600,6005116600,6580,6580,6580,6580,0
|
|
20230811,180500,6005116600,6580,6580,6580,6580,0
|
|
20230811,180400,6005116600,6580,6580,6580,6580,0
|
|
20230811,180300,6005116600,6580,6580,6580,6580,10512
|
|
20230811,180200,6005116600,6580,6580,6580,6580,0
|
|
20230811,180100,6005116600,6580,6580,6580,6580,0
|
|
20230811,180000,6005116600,6580,6580,6580,6580,0
|
|
20230811,175900,6005116600,6580,6580,6580,6580,0
|
|
20230811,175800,6005116600,6580,6580,6580,6580,0
|
|
20230811,175700,6005116600,6580,6580,6580,6580,0
|
|
20230811,175600,6005116600,6580,6580,6580,6580,0
|
|
20230811,175500,6005116600,6580,6580,6580,6580,0
|
|
20230811,175400,6005116600,6580,6580,6580,6580,0
|
|
20230811,175300,6005116600,6580,6580,6580,6580,0
|
|
20230811,175200,6005116600,6580,6580,6580,6580,0
|
|
20230811,175100,6005116600,6580,6580,6580,6580,0
|
|
20230811,175000,6005116600,6580,6580,6580,6580,0
|
|
20230811,174900,6005116600,6580,6580,6580,6580,0
|
|
20230811,174800,6005116600,6580,6580,6580,6580,0
|
|
20230811,174700,6005116600,6580,6580,6580,6580,0
|
|
20230811,174600,6005116600,6580,6580,6580,6580,0
|
|
20230811,174500,6005116600,6580,6580,6580,6580,0
|
|
20230811,174400,6005116600,6580,6580,6580,6580,0
|
|
20230811,174300,6005116600,6580,6580,6580,6580,0
|
|
20230811,174200,6005116600,6580,6580,6580,6580,0
|
|
20230811,174100,6005116600,6580,6580,6580,6580,0
|
|
20230811,174000,6005116600,6580,6580,6580,6580,0
|
|
20230811,173900,6005116600,6580,6580,6580,6580,0
|
|
20230811,173800,6005116600,6580,6580,6580,6580,0
|
|
20230811,173700,6005116600,6580,6580,6580,6580,0
|
|
20230811,173600,6005116600,6580,6580,6580,6580,0
|
|
20230811,173500,6005116600,6580,6580,6580,6580,0
|
|
20230811,173400,6005116600,6580,6580,6580,6580,0
|
|
20230811,173300,6005116600,6580,6580,6580,6580,10512
|
|
20230811,173200,6005116600,6580,6580,6580,6580,0
|
|
20230811,173100,6005116600,6580,6580,6580,6580,0
|
|
20230811,173000,6005116600,6580,6580,6580,6580,0
|
|
20230811,172900,6005116600,6580,6580,6580,6580,0
|
|
20230811,172800,6005116600,6580,6580,6580,6580,0
|
|
20230811,172700,6005116600,6580,6580,6580,6580,0
|
|
20230811,172600,6005116600,6580,6580,6580,6580,0
|
|
20230811,172500,6005116600,6580,6580,6580,6580,0
|
|
20230811,172400,6005116600,6580,6580,6580,6580,0
|
|
20230811,172300,6005116600,6580,6580,6580,6580,0
|
|
20230811,172200,6005116600,6580,6580,6580,6580,0
|
|
20230811,172100,6005116600,6580,6580,6580,6580,0
|
|
20230811,172000,6005116600,6580,6580,6580,6580,0
|
|
20230811,171900,6005116600,6580,6580,6580,6580,0
|
|
20230811,171800,6005116600,6580,6580,6580,6580,0
|
|
20230811,171700,6005116600,6580,6580,6580,6580,0
|
|
20230811,171600,6005116600,6580,6580,6580,6580,0
|
|
20230811,171500,6005116600,6580,6580,6580,6580,0
|
|
20230811,171400,6005116600,6580,6580,6580,6580,0
|
|
20230811,171300,6005116600,6580,6580,6580,6580,0
|
|
20230811,171200,6005116600,6580,6580,6580,6580,0
|
|
20230811,171100,6005116600,6580,6580,6580,6580,0
|
|
20230811,171000,6005116600,6580,6580,6580,6580,0
|
|
20230811,170900,6005116600,6580,6580,6580,6580,0
|
|
20230811,170800,6005116600,6580,6580,6580,6580,0
|
|
20230811,170700,6005116600,6580,6580,6580,6580,0
|
|
20230811,170600,6005116600,6580,6580,6580,6580,0
|
|
20230811,170500,6005116600,6580,6580,6580,6580,0
|
|
20230811,170400,6005116600,6580,6580,6580,6580,0
|
|
20230811,170300,6005116600,6580,6580,6580,6580,10512
|
|
20230811,170200,6005116600,6580,6580,6580,6580,0
|
|
20230811,170100,6005116600,6580,6580,6580,6580,0
|
|
20230811,170000,6005116600,6580,6580,6580,6580,0
|
|
20230811,165900,6005116600,6580,6580,6580,6580,0
|
|
20230811,165800,6005116600,6580,6580,6580,6580,0
|
|
20230811,165700,6005116600,6580,6580,6580,6580,0
|
|
20230811,165600,6005116600,6580,6580,6580,6580,0
|
|
20230811,165500,6005116600,6580,6580,6580,6580,0
|
|
20230811,165400,6005116600,6580,6580,6580,6580,0
|
|
20230811,165300,6005116600,6580,6580,6580,6580,0
|
|
20230811,165200,6005116600,6580,6580,6580,6580,0
|
|
20230811,165100,6005116600,6580,6580,6580,6580,0
|
|
20230811,165000,6005116600,6580,6580,6580,6580,0
|
|
20230811,164900,6005116600,6580,6580,6580,6580,0
|
|
20230811,164800,6005116600,6580,6580,6580,6580,0
|
|
20230811,164700,6005116600,6580,6580,6580,6580,0
|
|
20230811,164600,6005116600,6580,6580,6580,6580,0
|
|
20230811,164500,6005116600,6580,6580,6580,6580,0
|
|
20230811,164400,6005116600,6580,6580,6580,6580,0
|
|
20230811,164300,6005116600,6580,6580,6580,6580,0
|
|
20230811,164200,6005116600,6580,6580,6580,6580,0
|
|
20230811,164100,6005116600,6580,6580,6580,6580,0
|
|
20230811,164000,6005116600,6580,6580,6580,6580,0
|
|
20230811,163900,6005116600,6580,6580,6580,6580,0
|
|
20230811,163800,6005116600,6580,6580,6580,6580,0
|
|
20230811,163700,6005116600,6580,6580,6580,6580,0
|
|
20230811,163600,6005116600,6580,6580,6580,6580,0
|
|
20230811,163500,6005116600,6580,6580,6580,6580,0
|
|
20230811,163400,6005116600,6580,6580,6580,6580,0
|
|
20230811,163300,6005116600,6580,6580,6580,6580,10512
|
|
20230811,163200,6005116600,6580,6580,6580,6580,0
|
|
20230811,163100,6005116600,6580,6580,6580,6580,0
|
|
20230811,163000,6005116600,6580,6580,6580,6580,0
|
|
20230811,162900,6005116600,6580,6580,6580,6580,0
|
|
20230811,162800,6005116600,6580,6580,6580,6580,0
|
|
20230811,162700,6005116600,6580,6580,6580,6580,0
|
|
20230811,162600,6005116600,6580,6580,6580,6580,0
|
|
20230811,162500,6005116600,6580,6580,6580,6580,0
|
|
20230811,162400,6005116600,6580,6580,6580,6580,0
|
|
20230811,162300,6005116600,6580,6580,6580,6580,0
|
|
20230811,162200,6005116600,6580,6580,6580,6580,0
|
|
20230811,162100,6005116600,6580,6580,6580,6580,0
|
|
20230811,162000,6005116600,6580,6580,6580,6580,0
|
|
20230811,161900,6005116600,6580,6580,6580,6580,0
|
|
20230811,161800,6005116600,6580,6580,6580,6580,0
|
|
20230811,161700,6005116600,6580,6580,6580,6580,0
|
|
20230811,161600,6005116600,6580,6580,6580,6580,0
|
|
20230811,161500,6005116600,6580,6580,6580,6580,0
|
|
20230811,161400,6005116600,6580,6580,6580,6580,0
|
|
20230811,161300,6005116600,6580,6580,6580,6580,0
|
|
20230811,161200,6005116600,6580,6580,6580,6580,0
|
|
20230811,161100,6005116600,6580,6580,6580,6580,0
|
|
20230811,161000,6005116600,6580,6580,6580,6580,0
|
|
20230811,160900,6005116600,6580,6580,6580,6580,0
|
|
20230811,160800,6005116600,6580,6580,6580,6580,0
|
|
20230811,160700,6005116600,6580,6580,6580,6580,0
|
|
20230811,160600,6005116600,6580,6580,6580,6580,0
|
|
20230811,160500,6005116600,6580,6580,6580,6580,0
|
|
20230811,160400,6005116600,6580,6580,6580,6580,0
|
|
20230811,160300,6005116600,6580,6580,6580,6580,10512
|
|
20230811,160200,6005116600,6580,6580,6580,6580,0
|
|
20230811,160100,6005116600,6580,6580,6580,6580,0
|
|
20230811,160000,6005116600,6580,6580,6580,6580,0
|
|
20230811,155900,6005116600,6580,6580,6580,6580,0
|
|
20230811,155800,6005116600,6580,6580,6580,6580,0
|
|
20230811,155700,6005116600,6580,6580,6580,6580,0
|
|
20230811,155600,6005116600,6580,6580,6580,6580,0
|
|
20230811,155500,6005116600,6580,6580,6580,6580,0
|
|
20230811,155400,6005116600,6580,6580,6580,6580,0
|
|
20230811,155300,6005116600,6580,6580,6580,6580,0
|
|
20230811,155200,6005116600,6580,6580,6580,6580,0
|
|
20230811,155100,6005116600,6580,6580,6580,6580,0
|
|
20230811,155000,6005116600,6580,6580,6580,6580,0
|
|
20230811,154900,6005116600,6580,6580,6580,6580,0
|
|
20230811,154800,6005116600,6580,6580,6580,6580,0
|
|
20230811,154700,6005116600,6580,6580,6580,6580,0
|
|
20230811,154600,6005116600,6580,6580,6580,6580,0
|
|
20230811,154500,6005116600,6580,6580,6580,6580,0
|
|
20230811,154400,6005116600,6580,6580,6580,6580,0
|
|
20230811,154300,6005116600,6580,6580,6580,6580,0
|
|
20230811,154200,6005116600,6580,6580,6580,6580,0
|
|
20230811,154100,6005116600,6580,6580,6580,6580,0
|
|
20230811,154000,6005116600,6580,6580,6580,6580,0
|
|
20230811,153900,6005116600,6580,6580,6580,6580,0
|
|
20230811,153800,6005116600,6580,6580,6580,6580,0
|
|
20230811,153700,6005116600,6580,6580,6580,6580,0
|
|
20230811,153600,6005116600,6580,6580,6580,6580,0
|
|
20230811,153500,6005116600,6580,6580,6580,6580,0
|
|
20230811,153400,6005116600,6580,6580,6580,6580,0
|
|
20230811,153300,6005116600,6580,6580,6580,6580,10512
|
|
20230811,153200,6005116600,6580,6580,6580,6580,0
|
|
20230811,153100,6005116600,6580,6580,6580,6580,0
|
|
20230811,153000,6005116600,6580,6580,6580,6580,10512
|
|
20230811,152900,5935947640,6570,6570,6570,6570,0
|
|
20230811,152800,5935947640,6570,6570,6570,6570,0
|
|
20230811,152700,5935947640,6570,6570,6570,6570,0
|
|
20230811,152600,5935947640,6570,6570,6570,6570,0
|
|
20230811,152500,5935947640,6570,6570,6570,6570,0
|
|
20230811,152400,5935947640,6570,6570,6570,6570,0
|
|
20230811,152300,5935947640,6570,6570,6570,6570,0
|
|
20230811,152200,5935947640,6570,6570,6570,6570,0
|
|
20230811,152100,5935947640,6570,6570,6570,6570,0
|
|
20230811,152000,5935947640,6570,6570,6570,6570,0
|
|
20230811,151900,5935947640,6570,6560,6570,6560,3340
|
|
20230811,151800,5914029070,6560,6570,6570,6560,2658
|
|
20230811,151700,5896581220,6570,6570,6570,6560,2215
|
|
20230811,151600,5882032200,6560,6580,6580,6560,582
|
|
20230811,151500,5878209330,6570,6580,6580,6560,1379
|
|
20230811,151400,5869149400,6570,6570,6580,6570,921
|
|
20230811,151300,5863098380,6570,6580,6580,6570,426
|
|
20230811,151200,5860299320,6580,6580,6580,6570,375
|
|
20230811,151100,5857835020,6580,6570,6580,6560,4531
|
|
20230811,151000,5828067330,6560,6570,6570,6560,2288
|
|
20230811,150900,5813051080,6560,6570,6580,6560,4970
|
|
20230811,150800,5780404190,6580,6570,6580,6570,1045
|
|
20230811,150700,5773533300,6570,6580,6580,6570,584
|
|
20230811,150600,5769695080,6580,6590,6590,6570,281
|
|
20230811,150500,5767848330,6570,6580,6580,6570,2024
|
|
20230811,150400,5754532770,6580,6580,6580,6570,1286
|
|
20230811,150300,5746076200,6570,6580,6580,6570,734
|
|
20230811,150200,5741253810,6570,6570,6570,6560,1199
|
|
20230811,150100,5733386070,6560,6560,6560,6560,1985
|
|
20230811,150000,5720364470,6560,6570,6570,6560,939
|
|
20230811,145900,5714200750,6560,6570,6580,6560,3796
|
|
20230811,145800,5689284850,6570,6570,6570,6570,1363
|
|
20230811,145700,5680329940,6570,6580,6580,6570,1094
|
|
20230811,145600,5673142330,6580,6570,6580,6570,1189
|
|
20230811,145500,5665326200,6570,6590,6590,6570,2584
|
|
20230811,145400,5648328830,6590,6580,6590,6580,207
|
|
20230811,145300,5646966200,6590,6590,6590,6580,374
|
|
20230811,145200,5644503770,6590,6590,6590,6580,670
|
|
20230811,145100,5640095130,6580,6580,6590,6580,504
|
|
20230811,145000,5636778730,6580,6590,6590,6580,863
|
|
20230811,144900,5631097330,6590,6580,6590,6570,1331
|
|
20230811,144800,5622340340,6580,6560,6580,6560,4252
|
|
20230811,144700,5594409530,6560,6560,6570,6560,332
|
|
20230811,144600,5592231570,6560,6570,6570,6550,1929
|
|
20230811,144500,5579580940,6570,6580,6580,6570,4160
|
|
20230811,144400,5552249580,6580,6580,6580,6580,289
|
|
20230811,144300,5550347960,6580,6580,6580,6570,1469
|
|
20230811,144200,5540696410,6580,6580,6580,6580,488
|
|
20230811,144100,5537485370,6580,6590,6590,6570,245
|
|
20230811,144000,5535873880,6590,6570,6590,6570,1595
|
|
20230811,143900,5525379340,6570,6570,6580,6570,2271
|
|
20230811,143800,5510458660,6570,6570,6580,6570,443
|
|
20230811,143700,5507547750,6580,6560,6580,6560,4113
|
|
20230811,143600,5480541180,6560,6570,6580,6550,2330
|
|
20230811,143500,5465252540,6570,6600,6600,6570,1313
|
|
20230811,143400,5456625540,6600,6600,6600,6580,10501
|
|
20230811,143300,5387438240,6600,6600,6600,6590,850
|
|
20230811,143200,5381831480,6600,6610,6610,6590,1016
|
|
20230811,143100,5375127360,6600,6600,6600,6600,393
|
|
20230811,143000,5372533560,6600,6600,6600,6590,1102
|
|
20230811,142900,5365263700,6610,6600,6610,6590,1261
|
|
20230811,142800,5356946970,6600,6600,6600,6590,1546
|
|
20230811,142700,5346751250,6590,6610,6610,6590,1877
|
|
20230811,142600,5334367320,6610,6610,6610,6600,1041
|
|
20230811,142500,5327495450,6610,6610,6610,6600,834
|
|
20230811,142400,5321991020,6610,6620,6620,6600,8377
|
|
20230811,142300,5266646650,6610,6620,6630,6610,3340
|
|
20230811,142200,5244563070,6620,6630,6630,6610,2729
|
|
20230811,142100,5226503670,6620,6630,6630,6620,640
|
|
20230811,142000,5222266380,6630,6620,6630,6620,1969
|
|
20230811,141900,5209231250,6630,6630,6630,6620,365
|
|
20230811,141800,5206814330,6630,6630,6630,6620,247
|
|
20230811,141700,5205178300,6620,6630,6630,6620,531
|
|
20230811,141600,5201662260,6630,6630,6630,6620,5092
|
|
20230811,141500,5167951130,6630,6630,6630,6630,626
|
|
20230811,141400,5163800750,6620,6620,6630,6620,751
|
|
20230811,141300,5158827000,6620,6630,6630,6620,828
|
|
20230811,141200,5153340610,6630,6640,6640,6630,374
|
|
20230811,141100,5150859410,6640,6640,6640,6640,557
|
|
20230811,141000,5147160930,6640,6630,6640,6630,159
|
|
20230811,140900,5146106740,6630,6630,6640,6630,3822
|
|
20230811,140800,5120762880,6640,6650,6650,6630,895
|
|
20230811,140700,5114819960,6650,6650,6650,6640,453
|
|
20230811,140600,5111809330,6650,6640,6650,6640,2216
|
|
20230811,140500,5097076730,6640,6650,6650,6640,31
|
|
20230811,140400,5096870850,6650,6650,6650,6650,102
|
|
20230811,140300,5096192550,6640,6640,6650,6630,635
|
|
20230811,140200,5091977630,6640,6640,6640,6640,137
|
|
20230811,140100,5091067950,6640,6650,6650,6640,403
|
|
20230811,140000,5088392020,6640,6640,6650,6640,1301
|
|
20230811,135900,5079753210,6640,6630,6640,6630,1189
|
|
20230811,135800,5071868210,6630,6630,6630,6620,1653
|
|
20230811,135700,5060925210,6630,6640,6640,6630,2169
|
|
20230811,135600,5046544730,6640,6650,6650,6640,70
|
|
20230811,135500,5046079890,6650,6650,6650,6640,721
|
|
20230811,135400,5041290920,6650,6650,6650,6650,103
|
|
20230811,135300,5040605970,6650,6640,6650,6640,371
|
|
20230811,135200,5038139520,6640,6650,6650,6630,1215
|
|
20230811,135100,5030081220,6650,6660,6660,6640,341
|
|
20230811,135000,5027815510,6660,6660,6660,6640,625
|
|
20230811,134900,5023661610,6670,6670,6680,6640,872
|
|
20230811,134800,5017855530,6680,6670,6680,6670,820
|
|
20230811,134700,5012384640,6670,6660,6670,6660,339
|
|
20230811,134600,5010123860,6660,6670,6670,6660,599
|
|
20230811,134500,5006132890,6660,6690,6690,6660,361
|
|
20230811,134400,5003725230,6690,6650,6690,6650,3837
|
|
20230811,134300,4978129360,6670,6660,6670,6650,984
|
|
20230811,134200,4971576210,6650,6650,6650,6640,1337
|
|
20230811,134100,4962685400,6660,6660,6660,6650,279
|
|
20230811,134000,4960827460,6650,6640,6650,6640,2020
|
|
20230811,133900,4947402700,6650,6640,6650,6640,147
|
|
20230811,133800,4946426540,6640,6640,6640,6640,265
|
|
20230811,133700,4944666940,6640,6640,6640,6640,812
|
|
20230811,133600,4939275260,6630,6640,6640,6630,507
|
|
20230811,133500,4935910280,6630,6630,6640,6630,209
|
|
20230811,133400,4934524520,6640,6640,6640,6640,262
|
|
20230811,133300,4932784840,6630,6620,6630,6620,4027
|
|
20230811,133200,4906118240,6630,6620,6630,6620,561
|
|
20230811,133100,4902399100,6620,6620,6620,6610,1708
|
|
20230811,133000,4891092350,6610,6630,6640,6610,2982
|
|
20230811,132900,4871356590,6650,6640,6650,6630,5157
|
|
20230811,132800,4837137240,6650,6650,6660,6640,3351
|
|
20230811,132700,4814865800,6650,6650,6660,6650,383
|
|
20230811,132600,4812317600,6660,6660,6660,6650,335
|
|
20230811,132500,4810087630,6660,6650,6660,6650,1015
|
|
20230811,132400,4803336090,6650,6670,6670,6650,2070
|
|
20230811,132300,4789565150,6660,6660,6670,6660,1031
|
|
20230811,132200,4782698210,6670,6660,6670,6660,1214
|
|
20230811,132100,4774611380,6660,6650,6660,6650,240
|
|
20230811,132000,4773015360,6660,6660,6660,6650,428
|
|
20230811,131900,4770165150,6660,6640,6660,6640,1131
|
|
20230811,131800,4762643390,6650,6650,6660,6640,1002
|
|
20230811,131700,4755984810,6640,6650,6660,6640,114
|
|
20230811,131600,4755226620,6650,6670,6670,6640,3466
|
|
20230811,131500,4732174120,6660,6670,6670,6650,2563
|
|
20230811,131400,4715114460,6670,6660,6670,6660,1169
|
|
20230811,131300,4707319620,6660,6660,6660,6650,2343
|
|
20230811,131200,4691719750,6660,6660,6670,6660,344
|
|
20230811,131100,4689428580,6660,6680,6680,6660,1051
|
|
20230811,131000,4682426980,6680,6670,6680,6670,1650
|
|
20230811,130900,4671407170,6670,6660,6670,6650,803
|
|
20230811,130800,4666056240,6660,6670,6670,6660,771
|
|
20230811,130700,4660921370,6670,6660,6670,6660,518
|
|
20230811,130600,4657471480,6670,6670,6670,6660,3831
|
|
20230811,130500,4631956190,6670,6660,6670,6660,534
|
|
20230811,130400,4628399410,6670,6680,6680,6670,76
|
|
20230811,130300,4627892470,6680,6670,6680,6660,634
|
|
20230811,130200,4623663880,6670,6670,6670,6670,3167
|
|
20230811,130100,4602539990,6680,6680,6680,6660,2786
|
|
20230811,130000,4583958740,6690,6690,6690,6680,371
|
|
20230811,125900,4581477960,6700,6700,6700,6680,1146
|
|
20230811,125800,4573802220,6700,6690,6710,6690,547
|
|
20230811,125700,4570137830,6700,6690,6700,6690,775
|
|
20230811,125600,4564952860,6690,6680,6690,6670,1129
|
|
20230811,125500,4557410650,6680,6690,6690,6670,149
|
|
20230811,125400,4556416220,6690,6670,6690,6670,1033
|
|
20230811,125300,4549519040,6670,6680,6680,6670,584
|
|
20230811,125200,4545620400,6680,6670,6680,6670,202
|
|
20230811,125100,4544272630,6680,6690,6690,6680,1247
|
|
20230811,125000,4535939990,6690,6690,6690,6690,2
|
|
20230811,124900,4535926610,6690,6690,6690,6690,6
|
|
20230811,124800,4535886470,6690,6690,6690,6690,606
|
|
20230811,124700,4531832330,6690,6690,6690,6690,18
|
|
20230811,124600,4531711910,6690,6690,6690,6690,226
|
|
20230811,124500,4530199970,6690,6710,6710,6680,4967
|
|
20230811,124400,4496968380,6710,6690,6710,6690,1586
|
|
20230811,124300,4486354280,6690,6690,6690,6690,212
|
|
20230811,124200,4484936000,6690,6680,6690,6680,581
|
|
20230811,124100,4481054110,6680,6680,6690,6680,925
|
|
20230811,124000,4474875040,6690,6680,6690,6670,312
|
|
20230811,123900,4472790860,6670,6650,6670,6650,2211
|
|
20230811,123800,4458064620,6660,6680,6680,6660,8574
|
|
20230811,123700,4400925150,6680,6710,6720,6680,13296
|
|
20230811,123600,4311904230,6710,6720,6720,6710,248
|
|
20230811,123500,4310240110,6710,6710,6720,6710,654
|
|
20230811,123400,4305851260,6720,6710,6720,6710,37
|
|
20230811,123300,4305602740,6720,6720,6720,6720,144
|
|
20230811,123200,4304635060,6720,6710,6720,6710,116
|
|
20230811,123100,4303856040,6720,6720,6720,6720,475
|
|
20230811,123000,4300664040,6720,6720,6720,6710,509
|
|
20230811,122900,4297247510,6720,6710,6720,6700,164
|
|
20230811,122800,4296147070,6710,6710,6720,6710,427
|
|
20230811,122700,4293281870,6720,6710,6720,6710,113
|
|
20230811,122600,4292523510,6710,6720,6720,6710,212
|
|
20230811,122500,4291100870,6720,6730,6730,6710,567
|
|
20230811,122400,4287288860,6730,6730,6730,6720,52
|
|
20230811,122300,4286938990,6730,6700,6730,6700,5226
|
|
20230811,122200,4251924370,6710,6720,6730,6710,3177
|
|
20230811,122100,4230597330,6720,6710,6720,6710,220
|
|
20230811,122000,4229121120,6710,6720,6720,6710,780
|
|
20230811,121900,4223887270,6720,6720,6720,6710,1123
|
|
20230811,121800,4216351900,6710,6720,6720,6710,508
|
|
20230811,121700,4212941200,6720,6710,6720,6710,108
|
|
20230811,121600,4212216250,6720,6720,6720,6710,422
|
|
20230811,121500,4209382990,6720,6720,6720,6710,298
|
|
20230811,121400,4207382450,6720,6720,6720,6710,191
|
|
20230811,121300,4206099800,6720,6720,6720,6710,323
|
|
20230811,121200,4203932430,6720,6720,6720,6710,223
|
|
20230811,121100,4202434070,6720,6710,6720,6710,408
|
|
20230811,121000,4199694630,6710,6720,6720,6710,29
|
|
20230811,120900,4199499760,6710,6710,6720,6710,1194
|
|
20230811,120800,4191487920,6720,6720,6720,6710,210
|
|
20230811,120700,4190078700,6720,6720,6720,6710,322
|
|
20230811,120600,4187916160,6720,6720,6720,6720,342
|
|
20230811,120500,4185617920,6720,6720,6730,6710,1097
|
|
20230811,120400,4178256470,6720,6730,6730,6720,207
|
|
20230811,120300,4176865410,6730,6720,6730,6710,581
|
|
20230811,120200,4172962640,6720,6710,6720,6700,868
|
|
20230811,120100,4167140070,6710,6720,6720,6710,3336
|
|
20230811,120000,4144750680,6720,6730,6730,6710,627
|
|
20230811,115900,4140539170,6730,6720,6730,6720,3136
|
|
20230811,115800,4119465010,6730,6730,6730,6730,174
|
|
20230811,115700,4118293990,6730,6730,6730,6730,274
|
|
20230811,115600,4116449970,6730,6730,6730,6720,523
|
|
20230811,115500,4112933760,6730,6740,6750,6720,4308
|
|
20230811,115400,4083926850,6740,6740,6750,6740,63
|
|
20230811,115300,4083502200,6740,6740,6750,6740,2259
|
|
20230811,115200,4068276490,6750,6750,6750,6750,232
|
|
20230811,115100,4066710490,6750,6750,6750,6740,574
|
|
20230811,115000,4062836090,6750,6750,6750,6750,157
|
|
20230811,114900,4061776340,6750,6750,6750,6750,1
|
|
20230811,114800,4061769590,6750,6750,6750,6730,3317
|
|
20230811,114700,4039398720,6750,6750,6750,6750,551
|
|
20230811,114600,4035679470,6750,6750,6750,6740,138
|
|
20230811,114500,4034747980,6750,6740,6750,6740,2102
|
|
20230811,114400,4020569590,6740,6740,6740,6730,356
|
|
20230811,114300,4018170200,6750,6750,6750,6740,1271
|
|
20230811,114200,4009597580,6750,6750,6760,6750,116
|
|
20230811,114100,4008814570,6750,6750,6760,6750,153
|
|
20230811,114000,4007781560,6760,6750,6760,6750,313
|
|
20230811,113900,4005668280,6760,6760,6760,6750,859
|
|
20230811,113800,3999864440,6760,6750,6760,6740,1909
|
|
20230811,113700,3986979060,6750,6740,6750,6740,655
|
|
20230811,113600,3982559320,6750,6740,6750,6740,270
|
|
20230811,113500,3980738860,6750,6750,6750,6740,59
|
|
20230811,113400,3980341150,6750,6740,6750,6740,156
|
|
20230811,113300,3979289380,6750,6750,6750,6740,51
|
|
20230811,113200,3978945490,6750,6750,6750,6740,405
|
|
20230811,113100,3976215750,6750,6750,6750,6740,8
|
|
20230811,113000,3976161800,6750,6750,6750,6740,1694
|
|
20230811,112900,3964743800,6750,6750,6750,6740,35
|
|
20230811,112800,3964507880,6750,6750,6750,6750,734
|
|
20230811,112700,3959553380,6750,6750,6760,6740,3932
|
|
20230811,112600,3933032170,6760,6760,6770,6750,597
|
|
20230811,112500,3928997500,6760,6760,6770,6750,373
|
|
20230811,112400,3926478140,6760,6760,6760,6750,4182
|
|
20230811,112300,3898242560,6760,6760,6760,6750,1264
|
|
20230811,112200,3889706590,6760,6760,6760,6750,1491
|
|
20230811,112100,3879641150,6750,6770,6770,6750,1774
|
|
20230811,112000,3867650170,6770,6770,6780,6770,344
|
|
20230811,111900,3865321220,6770,6780,6780,6770,339
|
|
20230811,111800,3863025440,6780,6780,6790,6760,2266
|
|
20230811,111700,3847700600,6770,6780,6790,6770,3113
|
|
20230811,111600,3826607190,6780,6790,6790,6780,352
|
|
20230811,111500,3824218680,6790,6790,6790,6790,564
|
|
20230811,111400,3820389120,6790,6770,6790,6770,803
|
|
20230811,111300,3814946350,6780,6780,6780,6770,194
|
|
20230811,111200,3813632030,6780,6780,6780,6770,954
|
|
20230811,111100,3807165430,6780,6790,6790,6770,2522
|
|
20230811,111000,3790074150,6780,6790,6790,6780,2887
|
|
20230811,110900,3770500070,6780,6780,6790,6780,356
|
|
20230811,110800,3768086360,6790,6780,6790,6780,708
|
|
20230811,110700,3763286010,6790,6790,6790,6770,710
|
|
20230811,110600,3758470490,6780,6780,6780,6780,1319
|
|
20230811,110500,3749527670,6780,6790,6790,6780,192
|
|
20230811,110400,3748225890,6790,6800,6810,6790,3474
|
|
20230811,110300,3724635400,6800,6790,6800,6790,1518
|
|
20230811,110200,3714321630,6810,6810,6810,6800,3790
|
|
20230811,110100,3688549410,6810,6810,6810,6800,173
|
|
20230811,110000,3687371890,6800,6820,6820,6800,446
|
|
20230811,105900,3684336290,6810,6820,6820,6810,187
|
|
20230811,105800,3683062200,6820,6820,6820,6800,169
|
|
20230811,105700,3681911920,6820,6810,6820,6800,131
|
|
20230811,105600,3681019950,6820,6810,6820,6810,887
|
|
20230811,105500,3674979280,6810,6810,6810,6800,159
|
|
20230811,105400,3673896500,6810,6810,6810,6800,151
|
|
20230811,105300,3672869470,6800,6810,6810,6800,9
|
|
20230811,105200,3672808200,6810,6810,6810,6800,4497
|
|
20230811,105100,3642214900,6810,6810,6810,6800,215
|
|
20230811,105000,3640751760,6810,6800,6810,6800,9
|
|
20230811,104900,3640690480,6810,6790,6810,6790,2795
|
|
20230811,104800,3621686730,6790,6790,6800,6790,823
|
|
20230811,104700,3616097540,6800,6800,6800,6790,1447
|
|
20230811,104600,3606265840,6800,6840,6840,6800,1079
|
|
20230811,104500,3598921820,6840,6840,6840,6840,17
|
|
20230811,104400,3598805540,6840,6810,6840,6810,150
|
|
20230811,104300,3597782540,6840,6800,6840,6780,3265
|
|
20230811,104200,3575544310,6810,6800,6810,6790,2969
|
|
20230811,104100,3555348490,6800,6820,6820,6800,1605
|
|
20230811,104000,3544417710,6800,6800,6800,6800,720
|
|
20230811,103900,3539521710,6800,6820,6820,6800,1278
|
|
20230811,103800,3530819980,6810,6830,6830,6810,1136
|
|
20230811,103700,3523083780,6830,6830,6830,6810,286
|
|
20230811,103600,3521134520,6830,6830,6830,6830,325
|
|
20230811,103500,3518914770,6830,6820,6830,6820,111
|
|
20230811,103400,3518157640,6830,6830,6830,6820,411
|
|
20230811,103300,3515350650,6830,6820,6830,6820,2427
|
|
20230811,103200,3498798490,6820,6830,6830,6820,401
|
|
20230811,103100,3496063610,6830,6820,6830,6820,1767
|
|
20230811,103000,3484011250,6830,6840,6850,6830,8425
|
|
20230811,102900,3426460040,6850,6850,6850,6840,1479
|
|
20230811,102800,3416333650,6840,6840,6840,6840,598
|
|
20230811,102700,3412243330,6850,6850,6850,6850,679
|
|
20230811,102600,3407592180,6850,6840,6850,6830,945
|
|
20230811,102500,3401132190,6850,6850,6850,6840,603
|
|
20230811,102400,3397003620,6850,6860,6860,6850,513
|
|
20230811,102300,3393486340,6860,6860,6860,6860,170
|
|
20230811,102200,3392320140,6860,6860,6870,6840,1358
|
|
20230811,102100,3383002060,6860,6850,6860,6850,1098
|
|
20230811,102000,3375472710,6830,6840,6840,6830,812
|
|
20230811,101900,3369926250,6850,6850,6850,6840,425
|
|
20230811,101800,3367017500,6860,6860,6860,6840,2717
|
|
20230811,101700,3348378940,6860,6840,6860,6830,2430
|
|
20230811,101600,3331757010,6830,6840,6840,6830,471
|
|
20230811,101500,3328538860,6840,6850,6850,6840,1618
|
|
20230811,101400,3317464150,6860,6860,6860,6840,1397
|
|
20230811,101300,3307902930,6860,6850,6860,6850,2790
|
|
20230811,101200,3288766740,6850,6830,6860,6830,2102
|
|
20230811,101100,3274371230,6820,6830,6850,6810,1837
|
|
20230811,101000,3261822730,6830,6820,6830,6810,1035
|
|
20230811,100900,3254760690,6810,6840,6840,6810,3202
|
|
20230811,100800,3232872300,6840,6840,6850,6830,4498
|
|
20230811,100700,3202111520,6850,6830,6850,6820,2315
|
|
20230811,100600,3186267210,6840,6800,6840,6780,1640
|
|
20230811,100500,3175098890,6810,6840,6840,6800,2055
|
|
20230811,100400,3161116200,6820,6820,6840,6820,1592
|
|
20230811,100300,3150250340,6820,6800,6820,6800,2153
|
|
20230811,100200,3135597800,6800,6780,6800,6770,2284
|
|
20230811,100100,3120118640,6780,6770,6780,6770,1257
|
|
20230811,100000,3111597880,6770,6770,6770,6750,2229
|
|
20230811,095900,3096515220,6760,6760,6760,6760,1084
|
|
20230811,095800,3089187380,6780,6750,6780,6750,1819
|
|
20230811,095700,3076861440,6740,6770,6770,6740,4552
|
|
20230811,095600,3046131280,6760,6760,6790,6760,2640
|
|
20230811,095500,3028264720,6760,6750,6760,6750,619
|
|
20230811,095400,3024082920,6740,6750,6760,6740,1189
|
|
20230811,095300,3016062770,6740,6750,6750,6740,3153
|
|
20230811,095200,2994806760,6750,6770,6770,6740,8366
|
|
20230811,095100,2938295790,6770,6790,6800,6770,2116
|
|
20230811,095000,2923945960,6800,6820,6820,6790,2626
|
|
20230811,094900,2906094990,6800,6800,6840,6800,1595
|
|
20230811,094800,2895226110,6800,6820,6820,6800,4532
|
|
20230811,094700,2864382740,6820,6860,6860,6820,613
|
|
20230811,094600,2860190550,6860,6850,6860,6820,2691
|
|
20230811,094500,2841786600,6850,6820,6860,6820,7682
|
|
20230811,094400,2789215890,6820,6800,6820,6780,1720
|
|
20230811,094300,2777511480,6800,6770,6810,6770,8310
|
|
20230811,094200,2721121590,6770,6770,6780,6770,1505
|
|
20230811,094100,2710924910,6770,6800,6800,6770,2392
|
|
20230811,094000,2694698340,6800,6790,6800,6770,2653
|
|
20230811,093900,2676693550,6790,6800,6800,6790,6121
|
|
20230811,093800,2635074170,6820,6810,6830,6800,5271
|
|
20230811,093700,2599225050,6810,6820,6830,6810,8359
|
|
20230811,093600,2542225630,6820,6830,6830,6810,8516
|
|
20230811,093500,2484139170,6850,6830,6850,6830,3431
|
|
20230811,093400,2460685600,6830,6860,6860,6830,3442
|
|
20230811,093300,2437138870,6850,6870,6870,6840,2339
|
|
20230811,093200,2421117390,6840,6870,6870,6840,6194
|
|
20230811,093100,2378691130,6870,6910,6910,6870,8228
|
|
20230811,093000,2322055700,6900,6900,6920,6900,5696
|
|
20230811,092900,2282706440,6910,6890,6910,6880,3808
|
|
20230811,092800,2256434200,6890,6870,6900,6860,7227
|
|
20230811,092700,2206733240,6860,6870,6870,6850,2745
|
|
20230811,092600,2187901630,6850,6870,6890,6850,2483
|
|
20230811,092500,2170850790,6870,6870,6870,6810,17144
|
|
20230811,092400,2053499830,6870,6900,6900,6860,8792
|
|
20230811,092300,1993004170,6900,6920,6930,6900,7684
|
|
20230811,092200,1939874780,6920,6930,6940,6920,5705
|
|
20230811,092100,1900344770,6930,6940,6950,6930,1257
|
|
20230811,092000,1891623760,6930,6950,6960,6930,5458
|
|
20230811,091900,1853747290,6960,6950,6960,6930,5386
|
|
20230811,091800,1816294270,6950,6930,6960,6920,14191
|
|
20230811,091700,1717810310,6930,6920,6930,6900,11761
|
|
20230811,091600,1636475670,6920,6940,6950,6900,10801
|
|
20230811,091500,1561813410,6940,6960,6960,6920,3308
|
|
20230811,091400,1538859900,6940,6960,6970,6920,4826
|
|
20230811,091300,1505335090,6960,6970,7000,6940,21134
|
|
20230811,091200,1357851030,6970,6940,6980,6910,26316
|
|
20230811,091100,1174932440,6940,6940,6960,6940,13242
|
|
20230811,091000,1082921440,6940,6950,6950,6910,11877
|
|
20230811,090900,1000484540,6950,6900,6950,6890,21644
|
|
20230811,090800,850736100,6890,6860,6900,6860,19522
|
|
20230811,090700,716325730,6870,6840,6870,6820,10350
|
|
20230811,090600,645451890,6840,6850,6860,6810,9187
|
|
20230811,090500,582567770,6850,6830,6850,6810,9923
|
|
20230811,090400,514740530,6830,6810,6850,6780,13941
|
|
20230811,090300,419523590,6800,6800,6800,6760,14179
|
|
20230811,090200,323286860,6800,6750,6800,6750,14505
|
|
20230811,090100,225013900,6750,6690,6770,6670,13413
|
|
20230811,090000,134928770,6680,6740,6740,6680,19034
|