586 lines
30 KiB
CSV
586 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,184300,23057871670,6770,6770,6770,6770,42065
|
|
20230713,184200,23057871670,6770,6770,6770,6770,0
|
|
20230713,184100,23057871670,6770,6770,6770,6770,0
|
|
20230713,184000,23057871670,6770,6770,6770,6770,0
|
|
20230713,183900,23057871670,6770,6770,6770,6770,0
|
|
20230713,183800,23057871670,6770,6770,6770,6770,0
|
|
20230713,183700,23057871670,6770,6770,6770,6770,0
|
|
20230713,183600,23057871670,6770,6770,6770,6770,0
|
|
20230713,183500,23057871670,6770,6770,6770,6770,0
|
|
20230713,183400,23057871670,6770,6770,6770,6770,0
|
|
20230713,183300,23057871670,6770,6770,6770,6770,0
|
|
20230713,183200,23057871670,6770,6770,6770,6770,0
|
|
20230713,183100,23057871670,6770,6770,6770,6770,0
|
|
20230713,183000,23057871670,6770,6770,6770,6770,0
|
|
20230713,182900,23057871670,6770,6770,6770,6770,0
|
|
20230713,182800,23057871670,6770,6770,6770,6770,0
|
|
20230713,182700,23057871670,6770,6770,6770,6770,0
|
|
20230713,182600,23057871670,6770,6770,6770,6770,0
|
|
20230713,182500,23057871670,6770,6770,6770,6770,0
|
|
20230713,182400,23057871670,6770,6770,6770,6770,0
|
|
20230713,182300,23057871670,6770,6770,6770,6770,0
|
|
20230713,182200,23057871670,6770,6770,6770,6770,0
|
|
20230713,182100,23057871670,6770,6770,6770,6770,0
|
|
20230713,182000,23057871670,6770,6770,6770,6770,0
|
|
20230713,181900,23057871670,6770,6770,6770,6770,0
|
|
20230713,181800,23057871670,6770,6770,6770,6770,0
|
|
20230713,181700,23057871670,6770,6770,6770,6770,0
|
|
20230713,181600,23057871670,6770,6770,6770,6770,0
|
|
20230713,181500,23057871670,6770,6770,6770,6770,0
|
|
20230713,181400,23057871670,6770,6770,6770,6770,0
|
|
20230713,181300,23057871670,6770,6770,6770,6770,42065
|
|
20230713,181200,23057871670,6770,6770,6770,6770,0
|
|
20230713,181100,23057871670,6770,6770,6770,6770,0
|
|
20230713,181000,23057871670,6770,6770,6770,6770,0
|
|
20230713,180900,23057871670,6770,6770,6770,6770,0
|
|
20230713,180800,23057871670,6770,6770,6770,6770,0
|
|
20230713,180700,23057871670,6770,6770,6770,6770,0
|
|
20230713,180600,23057871670,6770,6770,6770,6770,0
|
|
20230713,180500,23057871670,6770,6770,6770,6770,0
|
|
20230713,180400,23057871670,6770,6770,6770,6770,0
|
|
20230713,180300,23057871670,6770,6770,6770,6770,0
|
|
20230713,180200,23057871670,6770,6770,6770,6770,0
|
|
20230713,180100,23057871670,6770,6770,6770,6770,0
|
|
20230713,180000,23057871670,6770,6770,6770,6770,0
|
|
20230713,175900,23057871670,6770,6770,6770,6770,0
|
|
20230713,175800,23057871670,6770,6770,6770,6770,0
|
|
20230713,175700,23057871670,6770,6770,6770,6770,0
|
|
20230713,175600,23057871670,6770,6770,6770,6770,0
|
|
20230713,175500,23057871670,6770,6770,6770,6770,0
|
|
20230713,175400,23057871670,6770,6770,6770,6770,0
|
|
20230713,175300,23057871670,6770,6770,6770,6770,0
|
|
20230713,175200,23057871670,6770,6770,6770,6770,0
|
|
20230713,175100,23057871670,6770,6770,6770,6770,0
|
|
20230713,175000,23057871670,6770,6770,6770,6770,0
|
|
20230713,174900,23057871670,6770,6770,6770,6770,0
|
|
20230713,174800,23057871670,6770,6770,6770,6770,0
|
|
20230713,174700,23057871670,6770,6770,6770,6770,0
|
|
20230713,174600,23057871670,6770,6770,6770,6770,0
|
|
20230713,174500,23057871670,6770,6770,6770,6770,0
|
|
20230713,174400,23057871670,6770,6770,6770,6770,0
|
|
20230713,174300,23057871670,6770,6770,6770,6770,42065
|
|
20230713,174200,23057871670,6770,6770,6770,6770,0
|
|
20230713,174100,23057871670,6770,6770,6770,6770,0
|
|
20230713,174000,23057871670,6770,6770,6770,6770,0
|
|
20230713,173900,23057871670,6770,6770,6770,6770,0
|
|
20230713,173800,23057871670,6770,6770,6770,6770,0
|
|
20230713,173700,23057871670,6770,6770,6770,6770,0
|
|
20230713,173600,23057871670,6770,6770,6770,6770,0
|
|
20230713,173500,23057871670,6770,6770,6770,6770,0
|
|
20230713,173400,23057871670,6770,6770,6770,6770,0
|
|
20230713,173300,23057871670,6770,6770,6770,6770,0
|
|
20230713,173200,23057871670,6770,6770,6770,6770,0
|
|
20230713,173100,23057871670,6770,6770,6770,6770,0
|
|
20230713,173000,23057871670,6770,6770,6770,6770,0
|
|
20230713,172900,23057871670,6770,6770,6770,6770,0
|
|
20230713,172800,23057871670,6770,6770,6770,6770,0
|
|
20230713,172700,23057871670,6770,6770,6770,6770,0
|
|
20230713,172600,23057871670,6770,6770,6770,6770,0
|
|
20230713,172500,23057871670,6770,6770,6770,6770,0
|
|
20230713,172400,23057871670,6770,6770,6770,6770,0
|
|
20230713,172300,23057871670,6770,6770,6770,6770,0
|
|
20230713,172200,23057871670,6770,6770,6770,6770,0
|
|
20230713,172100,23057871670,6770,6770,6770,6770,0
|
|
20230713,172000,23057871670,6770,6770,6770,6770,0
|
|
20230713,171900,23057871670,6770,6770,6770,6770,0
|
|
20230713,171800,23057871670,6770,6770,6770,6770,0
|
|
20230713,171700,23057871670,6770,6770,6770,6770,0
|
|
20230713,171600,23057871670,6770,6770,6770,6770,0
|
|
20230713,171500,23057871670,6770,6770,6770,6770,0
|
|
20230713,171400,23057871670,6770,6770,6770,6770,0
|
|
20230713,171300,23057871670,6770,6770,6770,6770,42065
|
|
20230713,171200,23057871670,6770,6770,6770,6770,0
|
|
20230713,171100,23057871670,6770,6770,6770,6770,0
|
|
20230713,171000,23057871670,6770,6770,6770,6770,0
|
|
20230713,170900,23057871670,6770,6770,6770,6770,0
|
|
20230713,170800,23057871670,6770,6770,6770,6770,0
|
|
20230713,170700,23057871670,6770,6770,6770,6770,0
|
|
20230713,170600,23057871670,6770,6770,6770,6770,0
|
|
20230713,170500,23057871670,6770,6770,6770,6770,0
|
|
20230713,170400,23057871670,6770,6770,6770,6770,0
|
|
20230713,170300,23057871670,6770,6770,6770,6770,0
|
|
20230713,170200,23057871670,6770,6770,6770,6770,0
|
|
20230713,170100,23057871670,6770,6770,6770,6770,0
|
|
20230713,170000,23057871670,6770,6770,6770,6770,0
|
|
20230713,165900,23057871670,6770,6770,6770,6770,0
|
|
20230713,165800,23057871670,6770,6770,6770,6770,0
|
|
20230713,165700,23057871670,6770,6770,6770,6770,0
|
|
20230713,165600,23057871670,6770,6770,6770,6770,0
|
|
20230713,165500,23057871670,6770,6770,6770,6770,0
|
|
20230713,165400,23057871670,6770,6770,6770,6770,0
|
|
20230713,165300,23057871670,6770,6770,6770,6770,0
|
|
20230713,165200,23057871670,6770,6770,6770,6770,0
|
|
20230713,165100,23057871670,6770,6770,6770,6770,0
|
|
20230713,165000,23057871670,6770,6770,6770,6770,0
|
|
20230713,164900,23057871670,6770,6770,6770,6770,0
|
|
20230713,164800,23057871670,6770,6770,6770,6770,0
|
|
20230713,164700,23057871670,6770,6770,6770,6770,0
|
|
20230713,164600,23057871670,6770,6770,6770,6770,0
|
|
20230713,164500,23057871670,6770,6770,6770,6770,0
|
|
20230713,164400,23057871670,6770,6770,6770,6770,0
|
|
20230713,164300,23057871670,6770,6770,6770,6770,42065
|
|
20230713,164200,23057871670,6770,6770,6770,6770,0
|
|
20230713,164100,23057871670,6770,6770,6770,6770,0
|
|
20230713,164000,23057871670,6770,6770,6770,6770,0
|
|
20230713,163900,23057871670,6770,6770,6770,6770,0
|
|
20230713,163800,23057871670,6770,6770,6770,6770,0
|
|
20230713,163700,23057871670,6770,6770,6770,6770,0
|
|
20230713,163600,23057871670,6770,6770,6770,6770,0
|
|
20230713,163500,23057871670,6770,6770,6770,6770,0
|
|
20230713,163400,23057871670,6770,6770,6770,6770,0
|
|
20230713,163300,23057871670,6770,6770,6770,6770,0
|
|
20230713,163200,23057871670,6770,6770,6770,6770,0
|
|
20230713,163100,23057871670,6770,6770,6770,6770,0
|
|
20230713,163000,23057871670,6770,6770,6770,6770,0
|
|
20230713,162900,23057871670,6770,6770,6770,6770,0
|
|
20230713,162800,23057871670,6770,6770,6770,6770,0
|
|
20230713,162700,23057871670,6770,6770,6770,6770,0
|
|
20230713,162600,23057871670,6770,6770,6770,6770,0
|
|
20230713,162500,23057871670,6770,6770,6770,6770,0
|
|
20230713,162400,23057871670,6770,6770,6770,6770,0
|
|
20230713,162300,23057871670,6770,6770,6770,6770,0
|
|
20230713,162200,23057871670,6770,6770,6770,6770,0
|
|
20230713,162100,23057871670,6770,6770,6770,6770,0
|
|
20230713,162000,23057871670,6770,6770,6770,6770,0
|
|
20230713,161900,23057871670,6770,6770,6770,6770,0
|
|
20230713,161800,23057871670,6770,6770,6770,6770,0
|
|
20230713,161700,23057871670,6770,6770,6770,6770,0
|
|
20230713,161600,23057871670,6770,6770,6770,6770,0
|
|
20230713,161500,23057871670,6770,6770,6770,6770,0
|
|
20230713,161400,23057871670,6770,6770,6770,6770,0
|
|
20230713,161300,23057871670,6770,6770,6770,6770,42065
|
|
20230713,161200,23057871670,6770,6770,6770,6770,0
|
|
20230713,161100,23057871670,6770,6770,6770,6770,0
|
|
20230713,161000,23057871670,6770,6770,6770,6770,0
|
|
20230713,160900,23057871670,6770,6770,6770,6770,0
|
|
20230713,160800,23057871670,6770,6770,6770,6770,0
|
|
20230713,160700,23057871670,6770,6770,6770,6770,0
|
|
20230713,160600,23057871670,6770,6770,6770,6770,0
|
|
20230713,160500,23057871670,6770,6770,6770,6770,0
|
|
20230713,160400,23057871670,6770,6770,6770,6770,0
|
|
20230713,160300,23057871670,6770,6770,6770,6770,0
|
|
20230713,160200,23057871670,6770,6770,6770,6770,0
|
|
20230713,160100,23057871670,6770,6770,6770,6770,0
|
|
20230713,160000,23057871670,6770,6770,6770,6770,0
|
|
20230713,155900,23057871670,6770,6770,6770,6770,0
|
|
20230713,155800,23057871670,6770,6770,6770,6770,0
|
|
20230713,155700,23057871670,6770,6770,6770,6770,0
|
|
20230713,155600,23057871670,6770,6770,6770,6770,0
|
|
20230713,155500,23057871670,6770,6770,6770,6770,0
|
|
20230713,155400,23057871670,6770,6770,6770,6770,0
|
|
20230713,155300,23057871670,6770,6770,6770,6770,0
|
|
20230713,155200,23057871670,6770,6770,6770,6770,0
|
|
20230713,155100,23057871670,6770,6770,6770,6770,0
|
|
20230713,155000,23057871670,6770,6770,6770,6770,0
|
|
20230713,154900,23057871670,6770,6770,6770,6770,0
|
|
20230713,154800,23057871670,6770,6770,6770,6770,0
|
|
20230713,154700,23057871670,6770,6770,6770,6770,0
|
|
20230713,154600,23057871670,6770,6770,6770,6770,0
|
|
20230713,154500,23057871670,6770,6770,6770,6770,0
|
|
20230713,154400,23057871670,6770,6770,6770,6770,0
|
|
20230713,154300,23057871670,6770,6770,6770,6770,42065
|
|
20230713,154200,23057871670,6770,6770,6770,6770,0
|
|
20230713,154100,23057871670,6770,6770,6770,6770,0
|
|
20230713,154000,23057871670,6770,6770,6770,6770,0
|
|
20230713,153900,23057871670,6770,6770,6770,6770,0
|
|
20230713,153800,23057871670,6770,6770,6770,6770,0
|
|
20230713,153700,23057871670,6770,6770,6770,6770,0
|
|
20230713,153600,23057871670,6770,6770,6770,6770,0
|
|
20230713,153500,23057871670,6770,6770,6770,6770,0
|
|
20230713,153400,23057871670,6770,6770,6770,6770,0
|
|
20230713,153300,23057871670,6770,6770,6770,6770,0
|
|
20230713,153200,23057871670,6770,6770,6770,6770,0
|
|
20230713,153100,23057871670,6770,6770,6770,6770,0
|
|
20230713,153000,23057871670,6770,6770,6770,6770,42065
|
|
20230713,152900,22773091620,6780,6780,6780,6780,0
|
|
20230713,152800,22773091620,6780,6780,6780,6780,0
|
|
20230713,152700,22773091620,6780,6780,6780,6780,0
|
|
20230713,152600,22773091620,6780,6780,6780,6780,0
|
|
20230713,152500,22773091620,6780,6780,6780,6780,0
|
|
20230713,152400,22773091620,6780,6780,6780,6780,0
|
|
20230713,152300,22773091620,6780,6780,6780,6780,0
|
|
20230713,152200,22773091620,6780,6780,6780,6780,0
|
|
20230713,152100,22773091620,6780,6780,6780,6780,0
|
|
20230713,152000,22773091620,6780,6780,6780,6780,0
|
|
20230713,151900,22773091620,6780,6760,6780,6760,10608
|
|
20230713,151800,22701275410,6750,6770,6780,6750,8114
|
|
20230713,151700,22646396630,6770,6770,6780,6760,3433
|
|
20230713,151600,22623157790,6770,6780,6790,6770,5938
|
|
20230713,151500,22582932900,6770,6780,6800,6770,10176
|
|
20230713,151400,22513867790,6780,6770,6790,6760,6263
|
|
20230713,151300,22471417300,6770,6760,6770,6760,3285
|
|
20230713,151200,22449189290,6770,6750,6780,6750,4319
|
|
20230713,151100,22419962910,6750,6760,6780,6750,5112
|
|
20230713,151000,22385427480,6770,6760,6770,6760,692
|
|
20230713,150900,22380748950,6760,6780,6780,6760,2984
|
|
20230713,150800,22360562360,6770,6770,6780,6770,3123
|
|
20230713,150700,22339408290,6770,6780,6780,6760,7023
|
|
20230713,150600,22291812740,6780,6790,6790,6780,1949
|
|
20230713,150500,22278598510,6790,6790,6830,6780,16907
|
|
20230713,150400,22163360050,6780,6760,6780,6760,4809
|
|
20230713,150300,22130790800,6760,6770,6770,6760,1425
|
|
20230713,150200,22121149880,6770,6750,6780,6750,3022
|
|
20230713,150100,22100702370,6770,6760,6770,6750,7933
|
|
20230713,150000,22047113930,6760,6760,6760,6750,1926
|
|
20230713,145900,22034111450,6750,6750,6760,6740,1828
|
|
20230713,145800,22021774130,6750,6740,6760,6740,1137
|
|
20230713,145700,22014099210,6750,6750,6760,6740,7811
|
|
20230713,145600,21961387140,6750,6740,6760,6740,9342
|
|
20230713,145500,21898351700,6740,6760,6760,6740,9534
|
|
20230713,145400,21834033480,6760,6770,6770,6760,1754
|
|
20230713,145300,21822176430,6770,6760,6770,6760,3133
|
|
20230713,145200,21800983230,6760,6770,6770,6750,3691
|
|
20230713,145100,21776037110,6770,6780,6780,6760,1404
|
|
20230713,145000,21766533390,6770,6770,6770,6760,926
|
|
20230713,144900,21760271840,6760,6750,6770,6750,2438
|
|
20230713,144800,21743791390,6760,6760,6760,6740,1310
|
|
20230713,144700,21734946920,6760,6780,6780,6750,4323
|
|
20230713,144600,21705764970,6750,6770,6780,6750,5234
|
|
20230713,144500,21670385430,6770,6790,6790,6770,2868
|
|
20230713,144400,21650955350,6790,6790,6790,6780,465
|
|
20230713,144300,21647798480,6800,6790,6800,6790,927
|
|
20230713,144200,21641503590,6790,6780,6790,6780,43
|
|
20230713,144100,21641211730,6790,6790,6790,6790,580
|
|
20230713,144000,21637273530,6790,6780,6790,6770,1842
|
|
20230713,143900,21624768660,6780,6790,6790,6780,937
|
|
20230713,143800,21618411220,6790,6790,6800,6790,1448
|
|
20230713,143700,21608571960,6790,6780,6800,6780,7049
|
|
20230713,143600,21560651190,6780,6790,6790,6750,2964
|
|
20230713,143500,21540606670,6790,6790,6800,6780,754
|
|
20230713,143400,21535487280,6780,6790,6790,6770,1627
|
|
20230713,143300,21524455500,6790,6770,6790,6770,1244
|
|
20230713,143200,21516024680,6770,6760,6780,6750,2928
|
|
20230713,143100,21496221250,6760,6760,6760,6750,1399
|
|
20230713,143000,21486776600,6760,6760,6760,6730,12708
|
|
20230713,142900,21401135620,6760,6780,6800,6730,26888
|
|
20230713,142800,21219658010,6780,6770,6790,6770,1098
|
|
20230713,142700,21212208580,6770,6770,6770,6760,12478
|
|
20230713,142600,21127750090,6770,6780,6780,6770,397
|
|
20230713,142500,21125061970,6780,6800,6800,6770,968
|
|
20230713,142400,21118500180,6790,6790,6800,6780,3429
|
|
20230713,142300,21095221220,6810,6790,6810,6770,5886
|
|
20230713,142200,21055316560,6790,6800,6800,6790,4110
|
|
20230713,142100,21027383420,6810,6810,6820,6800,1449
|
|
20230713,142000,21017508930,6810,6810,6820,6810,182
|
|
20230713,141900,21016268910,6810,6800,6830,6800,768
|
|
20230713,141800,21011031220,6830,6800,6830,6800,1009
|
|
20230713,141700,21004155900,6820,6820,6820,6810,2261
|
|
20230713,141600,20988753420,6820,6820,6830,6820,836
|
|
20230713,141500,20983046360,6830,6810,6830,6800,2638
|
|
20230713,141400,20965057580,6810,6790,6810,6780,3803
|
|
20230713,141300,20939223990,6790,6790,6790,6780,8867
|
|
20230713,141200,20879023510,6780,6790,6790,6780,6789
|
|
20230713,141100,20832945550,6800,6800,6810,6790,2742
|
|
20230713,141000,20814304210,6800,6820,6820,6800,10765
|
|
20230713,140900,20741032400,6820,6820,6830,6810,952
|
|
20230713,140800,20734539710,6830,6820,6830,6820,434
|
|
20230713,140700,20731579030,6820,6850,6850,6820,7321
|
|
20230713,140600,20681527530,6840,6840,6850,6840,845
|
|
20230713,140500,20675744830,6850,6850,6850,6830,214
|
|
20230713,140400,20674279970,6850,6840,6850,6840,1837
|
|
20230713,140300,20661704850,6840,6830,6840,6830,1776
|
|
20230713,140200,20649568090,6830,6820,6830,6810,2868
|
|
20230713,140100,20630002140,6820,6810,6820,6810,171
|
|
20230713,140000,20628836930,6810,6820,6820,6810,2142
|
|
20230713,135900,20614232760,6820,6830,6840,6820,1102
|
|
20230713,135800,20606713420,6830,6840,6840,6830,1114
|
|
20230713,135700,20599103260,6830,6830,6840,6830,388
|
|
20230713,135600,20596453200,6840,6830,6840,6820,422
|
|
20230713,135500,20593572550,6830,6830,6830,6820,2673
|
|
20230713,135400,20575316450,6820,6820,6830,6810,2350
|
|
20230713,135300,20559290670,6820,6820,6820,6800,3125
|
|
20230713,135200,20538015580,6820,6820,6820,6820,114
|
|
20230713,135100,20537238100,6820,6820,6830,6810,2586
|
|
20230713,135000,20519610550,6820,6820,6820,6820,1140
|
|
20230713,134900,20511835750,6820,6810,6820,6810,1008
|
|
20230713,134800,20504967430,6810,6830,6830,6800,11471
|
|
20230713,134700,20426873740,6840,6830,6840,6830,1042
|
|
20230713,134600,20419753860,6830,6830,6850,6830,3091
|
|
20230713,134500,20398626970,6830,6820,6830,6820,247
|
|
20230713,134400,20396941610,6830,6830,6830,6820,7925
|
|
20230713,134300,20342847410,6840,6850,6850,6840,3359
|
|
20230713,134200,20319871840,6850,6850,6860,6850,2589
|
|
20230713,134100,20302134150,6860,6850,6860,6850,1197
|
|
20230713,134000,20293930400,6850,6850,6860,6850,1030
|
|
20230713,133900,20286873210,6850,6860,6860,6850,1373
|
|
20230713,133800,20277466500,6870,6870,6870,6860,268
|
|
20230713,133700,20275627410,6870,6850,6870,6850,374
|
|
20230713,133600,20273060770,6860,6880,6880,6860,1938
|
|
20230713,133500,20259763920,6860,6860,6870,6860,2697
|
|
20230713,133400,20241260680,6860,6850,6860,6850,1744
|
|
20230713,133300,20229309700,6850,6850,6860,6850,1495
|
|
20230713,133200,20219062900,6860,6860,6860,6850,427
|
|
20230713,133100,20216133850,6860,6880,6880,6850,5600
|
|
20230713,133000,20177718270,6870,6870,6880,6860,995
|
|
20230713,132900,20170877810,6870,6890,6890,6860,2181
|
|
20230713,132800,20155901440,6880,6860,6880,6860,1910
|
|
20230713,132700,20142782080,6860,6860,6870,6850,382
|
|
20230713,132600,20140161730,6860,6850,6860,6850,1989
|
|
20230713,132500,20126536160,6850,6860,6860,6850,4471
|
|
20230713,132400,20095899750,6870,6860,6870,6860,837
|
|
20230713,132300,20090157390,6860,6860,6860,6860,672
|
|
20230713,132200,20085547470,6870,6860,6870,6860,549
|
|
20230713,132100,20081778740,6860,6870,6880,6860,2056
|
|
20230713,132000,20067656770,6880,6880,6880,6870,640
|
|
20230713,131900,20063257840,6860,6880,6880,6860,3219
|
|
20230713,131800,20041150870,6870,6870,6870,6870,2607
|
|
20230713,131700,20023240780,6870,6890,6890,6870,1422
|
|
20230713,131600,20013458880,6890,6910,6910,6890,1637
|
|
20230713,131500,20002176410,6900,6890,6910,6880,1891
|
|
20230713,131400,19989129790,6890,6890,6890,6880,743
|
|
20230713,131300,19984015530,6890,6900,6910,6880,1698
|
|
20230713,131200,19972293140,6880,6890,6890,6880,5217
|
|
20230713,131100,19936373850,6890,6910,6910,6890,1997
|
|
20230713,131000,19922592850,6900,6920,6920,6900,2916
|
|
20230713,130900,19902445110,6920,6950,6950,6920,5543
|
|
20230713,130800,19864060780,6950,6930,6950,6910,13530
|
|
20230713,130700,19770282970,6930,6930,6930,6910,2952
|
|
20230713,130600,19749849460,6930,6930,6930,6920,3952
|
|
20230713,130500,19722471920,6930,6900,6930,6900,4246
|
|
20230713,130400,19693094290,6900,6910,6910,6900,2396
|
|
20230713,130300,19676555540,6910,6910,6910,6910,1572
|
|
20230713,130200,19665693020,6910,6910,6910,6890,4138
|
|
20230713,130100,19637128690,6900,6910,6910,6900,4254
|
|
20230713,130000,19607737820,6900,6900,6900,6890,4857
|
|
20230713,125900,19574227550,6890,6890,6900,6890,1083
|
|
20230713,125800,19566765390,6890,6890,6890,6880,1701
|
|
20230713,125700,19555045600,6880,6890,6890,6880,163
|
|
20230713,125600,19553923290,6890,6900,6900,6890,2707
|
|
20230713,125500,19535262850,6890,6890,6900,6880,1642
|
|
20230713,125400,19523941990,6890,6880,6890,6880,1144
|
|
20230713,125300,19516069430,6880,6880,6890,6870,2286
|
|
20230713,125200,19500322660,6870,6890,6890,6860,11899
|
|
20230713,125100,19418465570,6880,6880,6880,6870,2006
|
|
20230713,125000,19404668720,6880,6870,6880,6870,613
|
|
20230713,124900,19400451290,6870,6880,6880,6870,51
|
|
20230713,124800,19400100460,6870,6870,6880,6870,1500
|
|
20230713,124700,19389786360,6870,6880,6880,6870,580
|
|
20230713,124600,19385800060,6880,6880,6880,6870,1971
|
|
20230713,124500,19372239630,6870,6880,6890,6870,3093
|
|
20230713,124400,19350964100,6880,6860,6880,6860,667
|
|
20230713,124300,19346382980,6860,6860,6860,6860,477
|
|
20230713,124200,19343110760,6870,6860,6880,6850,5238
|
|
20230713,124100,19307141230,6860,6840,6860,6830,3570
|
|
20230713,124000,19282747770,6840,6850,6850,6840,3989
|
|
20230713,123900,19255455330,6860,6860,6860,6840,464
|
|
20230713,123800,19252275130,6850,6850,6860,6850,766
|
|
20230713,123700,19247027420,6850,6860,6860,6850,3470
|
|
20230713,123600,19223256830,6870,6870,6870,6870,1263
|
|
20230713,123500,19214580020,6880,6870,6880,6860,2879
|
|
20230713,123400,19194810880,6880,6880,6880,6870,3789
|
|
20230713,123300,19168742690,6880,6850,6880,6850,8600
|
|
20230713,123200,19109679390,6850,6840,6860,6840,2120
|
|
20230713,123100,19095153740,6850,6840,6850,6840,2973
|
|
20230713,123000,19074798230,6840,6850,6850,6840,891
|
|
20230713,122900,19068696410,6850,6850,6860,6850,2433
|
|
20230713,122800,19052029810,6850,6850,6850,6840,2633
|
|
20230713,122700,19034009960,6860,6850,6860,6840,2825
|
|
20230713,122600,19014649790,6850,6830,6850,6830,2199
|
|
20230713,122500,18999617030,6830,6830,6850,6830,3703
|
|
20230713,122400,18974292710,6830,6840,6850,6830,3689
|
|
20230713,122300,18949061690,6840,6850,6850,6830,2059
|
|
20230713,122200,18934976680,6850,6840,6860,6830,4544
|
|
20230713,122100,18903858560,6840,6860,6880,6840,14879
|
|
20230713,122000,18801852740,6860,6840,6860,6830,9315
|
|
20230713,121900,18738061220,6840,6820,6840,6820,2587
|
|
20230713,121800,18720397130,6830,6810,6830,6800,5136
|
|
20230713,121700,18685414540,6810,6810,6810,6800,2229
|
|
20230713,121600,18670256790,6800,6810,6810,6800,2381
|
|
20230713,121500,18654056890,6800,6800,6810,6790,1198
|
|
20230713,121400,18645910550,6800,6800,6800,6790,1608
|
|
20230713,121300,18634978800,6800,6800,6810,6800,590
|
|
20230713,121200,18630966750,6800,6800,6810,6800,1755
|
|
20230713,121100,18619031370,6800,6800,6800,6790,1471
|
|
20230713,121000,18609028730,6790,6810,6810,6790,726
|
|
20230713,120900,18604095650,6810,6800,6810,6790,805
|
|
20230713,120800,18598625380,6800,6810,6810,6800,4629
|
|
20230713,120700,18567147540,6800,6800,6810,6780,3031
|
|
20230713,120600,18546558150,6800,6800,6800,6790,732
|
|
20230713,120500,18541583490,6800,6800,6800,6800,479
|
|
20230713,120400,18538326290,6800,6790,6800,6790,4076
|
|
20230713,120300,18510621550,6790,6790,6790,6780,1422
|
|
20230713,120200,18500966180,6790,6800,6800,6790,1575
|
|
20230713,120100,18490261430,6800,6790,6810,6780,2591
|
|
20230713,120000,18472652060,6800,6800,6800,6780,2699
|
|
20230713,115900,18454323750,6800,6810,6810,6790,1468
|
|
20230713,115800,18444349050,6810,6810,6810,6800,1629
|
|
20230713,115700,18433260120,6810,6800,6820,6790,3797
|
|
20230713,115600,18407420290,6790,6790,6800,6780,2382
|
|
20230713,115500,18391247120,6790,6770,6800,6740,6960
|
|
20230713,115400,18344147590,6770,6780,6790,6740,10012
|
|
20230713,115300,18276445820,6750,6770,6780,6740,7309
|
|
20230713,115200,18227013570,6770,6770,6780,6740,8306
|
|
20230713,115100,18170834410,6780,6760,6780,6760,2121
|
|
20230713,115000,18156489060,6770,6810,6810,6760,6058
|
|
20230713,114900,18115393430,6810,6760,6810,6710,13316
|
|
20230713,114800,18025347380,6760,6800,6800,6710,90227
|
|
20230713,114700,17414966570,6810,6810,6820,6800,3091
|
|
20230713,114600,17393923250,6810,6820,6830,6800,13381
|
|
20230713,114500,17302810910,6830,6820,6830,6820,3606
|
|
20230713,114400,17278183560,6820,6820,6830,6810,7240
|
|
20230713,114300,17228824250,6830,6850,6850,6820,11661
|
|
20230713,114200,17149199250,6850,6840,6860,6840,3647
|
|
20230713,114100,17124216810,6850,6850,6860,6840,1581
|
|
20230713,114000,17113387020,6850,6850,6860,6840,3423
|
|
20230713,113900,17089956060,6850,6870,6870,6850,2102
|
|
20230713,113800,17075548760,6850,6850,6870,6840,2459
|
|
20230713,113700,17058696460,6840,6840,6840,6840,4105
|
|
20230713,113600,17030618260,6830,6830,6840,6830,1055
|
|
20230713,113500,17023409070,6840,6840,6850,6830,2355
|
|
20230713,113400,17007298600,6850,6840,6850,6830,2926
|
|
20230713,113300,16987290350,6840,6830,6840,6830,992
|
|
20230713,113200,16980510490,6840,6830,6840,6820,1174
|
|
20230713,113100,16972492520,6840,6830,6840,6810,3061
|
|
20230713,113000,16951610090,6830,6830,6830,6820,11308
|
|
20230713,112900,16874480890,6830,6840,6840,6830,2306
|
|
20230713,112800,16858724230,6840,6830,6840,6830,3333
|
|
20230713,112700,16835949570,6840,6840,6840,6820,5255
|
|
20230713,112600,16800069060,6830,6830,6840,6830,1083
|
|
20230713,112500,16792666580,6830,6820,6840,6810,16643
|
|
20230713,112400,16679060700,6820,6840,6840,6820,20103
|
|
20230713,112300,16541796920,6850,6840,6860,6840,2784
|
|
20230713,112200,16522738450,6840,6850,6850,6830,3585
|
|
20230713,112100,16498220950,6840,6850,6850,6830,14632
|
|
20230713,112000,16398213320,6870,6870,6870,6850,5927
|
|
20230713,111900,16357594950,6860,6870,6880,6850,6132
|
|
20230713,111800,16315516850,6870,6880,6880,6870,803
|
|
20230713,111700,16309996450,6880,6890,6890,6880,690
|
|
20230713,111600,16305248950,6880,6890,6900,6880,2314
|
|
20230713,111500,16289321020,6900,6890,6900,6890,893
|
|
20230713,111400,16283168150,6890,6890,6900,6890,5304
|
|
20230713,111300,16246577850,6890,6920,6920,6890,8548
|
|
20230713,111200,16187561240,6920,6920,6920,6910,5232
|
|
20230713,111100,16151361070,6920,6910,6920,6910,7618
|
|
20230713,111000,16098700430,6900,6910,6910,6900,6657
|
|
20230713,110900,16052716790,6900,6910,6910,6890,3852
|
|
20230713,110800,16026137540,6910,6900,6910,6890,5524
|
|
20230713,110700,15988003850,6900,6900,6900,6870,6613
|
|
20230713,110600,15942398530,6900,6870,6910,6870,9000
|
|
20230713,110500,15880316400,6880,6850,6880,6850,6401
|
|
20230713,110400,15836384380,6850,6860,6870,6850,5481
|
|
20230713,110300,15798823060,6850,6850,6860,6840,8062
|
|
20230713,110200,15743591050,6850,6850,6870,6840,3578
|
|
20230713,110100,15719081220,6840,6860,6860,6830,30345
|
|
20230713,110000,15511398450,6860,6870,6890,6860,26020
|
|
20230713,105900,15332820200,6870,6880,6880,6860,17262
|
|
20230713,105800,15214187300,6870,6880,6880,6860,16669
|
|
20230713,105700,15099668450,6870,6890,6890,6870,13023
|
|
20230713,105600,15010086900,6890,6900,6900,6890,12579
|
|
20230713,105500,14923402200,6900,6910,6910,6890,11217
|
|
20230713,105400,14846019970,6910,6910,6910,6900,3130
|
|
20230713,105300,14824405440,6910,6910,6910,6900,2671
|
|
20230713,105200,14805954120,6910,6910,6910,6910,1000
|
|
20230713,105100,14799044120,6910,6910,6920,6900,5207
|
|
20230713,105000,14763077850,6910,6910,6920,6900,1885
|
|
20230713,104900,14750052740,6910,6910,6920,6910,1742
|
|
20230713,104800,14738015000,6910,6910,6910,6900,7567
|
|
20230713,104700,14685777130,6910,6910,6910,6900,12624
|
|
20230713,104600,14598603500,6920,6920,6930,6910,1220
|
|
20230713,104500,14590164960,6920,6910,6940,6910,6899
|
|
20230713,104400,14542375880,6920,6920,6930,6910,1449
|
|
20230713,104300,14532348370,6920,6910,6930,6910,6048
|
|
20230713,104200,14490516940,6910,6940,6940,6910,7282
|
|
20230713,104100,14440153180,6920,6920,6940,6920,2534
|
|
20230713,104000,14422571200,6940,6920,6950,6910,24249
|
|
20230713,103900,14254732520,6920,6910,6930,6910,684
|
|
20230713,103800,14250004590,6910,6930,6930,6910,5434
|
|
20230713,103700,14212400140,6920,6930,6930,6920,1939
|
|
20230713,103600,14198981650,6920,6920,6930,6920,2427
|
|
20230713,103500,14182172430,6920,6930,6930,6920,2494
|
|
20230713,103400,14164909930,6920,6940,6940,6920,479
|
|
20230713,103300,14161594670,6930,6930,6940,6930,1215
|
|
20230713,103200,14153168200,6920,6920,6930,6920,9838
|
|
20230713,103100,14085052520,6920,6920,6930,6910,5799
|
|
20230713,103000,14044922870,6920,6930,6940,6920,5453
|
|
20230713,102900,14007148430,6930,6940,6940,6930,4311
|
|
20230713,102800,13977238610,6940,6950,6950,6940,6528
|
|
20230713,102700,13931905350,6950,6940,6950,6940,4368
|
|
20230713,102600,13901589940,6950,6950,6950,6940,1924
|
|
20230713,102500,13888235780,6950,6940,6950,6930,2363
|
|
20230713,102400,13871847950,6930,6950,6950,6930,895
|
|
20230713,102300,13865636790,6940,6940,6940,6930,3181
|
|
20230713,102200,13843565240,6940,6930,6940,6930,939
|
|
20230713,102100,13837049040,6930,6930,6940,6930,474
|
|
20230713,102000,13833764100,6930,6940,6940,6930,3213
|
|
20230713,101900,13811471080,6940,6920,6940,6920,3391
|
|
20230713,101800,13787957580,6920,6920,6930,6920,2826
|
|
20230713,101700,13768399820,6930,6940,6950,6920,6668
|
|
20230713,101600,13722157200,6940,6940,6950,6940,2006
|
|
20230713,101500,13708234830,6950,6950,6960,6940,7712
|
|
20230713,101400,13654659460,6940,6950,6950,6940,949
|
|
20230713,101300,13648070880,6940,6930,6940,6920,8049
|
|
20230713,101200,13592318430,6930,6930,6930,6930,2295
|
|
20230713,101100,13576414080,6920,6920,6930,6910,8183
|
|
20230713,101000,13519788770,6920,6920,6930,6910,4063
|
|
20230713,100900,13491677560,6910,6930,6930,6910,3821
|
|
20230713,100800,13465235790,6930,6930,6940,6920,5505
|
|
20230713,100700,13427076480,6930,6920,6930,6910,15154
|
|
20230713,100600,13322193450,6920,6930,6930,6900,13553
|
|
20230713,100500,13228475050,6920,6920,6930,6900,16247
|
|
20230713,100400,13116219870,6920,6910,6930,6900,10334
|
|
20230713,100300,13044734160,6910,6940,6940,6900,45819
|
|
20230713,100200,12727670840,6940,6940,6950,6940,8070
|
|
20230713,100100,12671663110,6940,6950,6960,6940,6126
|
|
20230713,100000,12629101210,6950,6950,6960,6950,5647
|
|
20230713,095900,12589854540,6960,6970,6970,6950,4564
|
|
20230713,095800,12558103960,6960,6960,6970,6960,7290
|
|
20230713,095700,12507350310,6960,6970,6970,6960,12338
|
|
20230713,095600,12421384900,6970,6970,6970,6960,2958
|
|
20230713,095500,12400770520,6970,6960,6990,6960,2363
|
|
20230713,095400,12384299450,6960,6970,6970,6960,2205
|
|
20230713,095300,12368934600,6960,7000,7010,6960,6580
|
|
20230713,095200,12322883480,7000,6970,7000,6960,8191
|
|
20230713,095100,12265731060,6970,6980,6980,6960,3940
|
|
20230713,095000,12238283720,6980,6970,6990,6970,2162
|
|
20230713,094900,12223196950,6980,6990,6990,6970,4229
|
|
20230713,094800,12193670310,6990,6980,6990,6970,5179
|
|
20230713,094700,12157490810,6960,6970,6980,6960,5578
|
|
20230713,094600,12118617120,6990,6950,6990,6940,12217
|
|
20230713,094500,12033552900,6950,6940,6960,6930,11988
|
|
20230713,094400,11950375630,6960,6960,6970,6940,14517
|
|
20230713,094300,11849481880,6970,6980,6990,6960,16242
|
|
20230713,094200,11736139920,6960,6980,7000,6960,20306
|
|
20230713,094100,11594391250,6990,6980,7000,6950,9739
|
|
20230713,094000,11526367470,6950,6990,6990,6950,12176
|
|
20230713,093900,11441535300,6980,6980,6990,6970,5443
|
|
20230713,093800,11403556960,6970,6970,6980,6960,7846
|
|
20230713,093700,11348840530,6980,6990,7000,6970,5935
|
|
20230713,093600,11307406610,6980,7000,7000,6980,6671
|
|
20230713,093500,11260747900,7000,7000,7020,6980,17323
|
|
20230713,093400,11139479950,6990,6980,7000,6970,18434
|
|
20230713,093300,11010683300,6960,6960,6980,6950,16633
|
|
20230713,093200,10894810960,6950,6940,6970,6920,34027
|
|
20230713,093100,10658551440,6930,6950,6960,6920,33060
|
|
20230713,093000,10429263200,6970,6970,6980,6940,35735
|
|
20230713,092900,10180601600,6970,7000,7000,6970,10375
|
|
20230713,092800,10108155380,7000,6990,7000,6970,14045
|
|
20230713,092700,10010125690,6990,6980,7000,6980,6456
|
|
20230713,092600,9964996370,6990,6980,7000,6970,11026
|
|
20230713,092500,9887977810,6980,7020,7020,6970,18206
|
|
20230713,092400,9760767790,7000,7030,7040,7000,9892
|
|
20230713,092300,9691380450,7040,7040,7040,7010,5509
|
|
20230713,092200,9652689190,7040,7020,7060,7020,18873
|
|
20230713,092100,9519711180,7030,7030,7050,7020,10521
|
|
20230713,092000,9445693570,7030,7010,7030,7000,15631
|
|
20230713,091900,9335968060,7030,6990,7030,6980,15789
|
|
20230713,091800,9225402820,6990,7020,7030,6960,44149
|
|
20230713,091700,8916696560,7020,7040,7050,7010,24309
|
|
20230713,091600,8745940640,7040,7060,7070,7030,14003
|
|
20230713,091500,8647255460,7060,7120,7120,7050,22544
|
|
20230713,091400,8487461800,7120,7040,7120,7020,22637
|
|
20230713,091300,8327600770,7050,7110,7120,7040,39959
|
|
20230713,091200,8044934940,7110,7150,7160,7100,48646
|
|
20230713,091100,7697823340,7150,7100,7150,7100,60045
|
|
20230713,091000,7270057620,7110,7100,7110,7070,57161
|
|
20230713,090900,6864893840,7100,7030,7100,7010,59187
|
|
20230713,090800,6447011920,7030,6990,7030,6960,23294
|
|
20230713,090700,6284037980,6970,7030,7040,6960,50626
|
|
20230713,090600,5929611490,7030,7020,7080,7000,38927
|
|
20230713,090500,5655463470,7000,7020,7030,6970,66527
|
|
20230713,090400,5189761690,7010,7020,7050,7010,60596
|
|
20230713,090300,4764023620,7020,7060,7090,7020,66910
|
|
20230713,090200,4291930480,7060,7020,7160,7020,71490
|
|
20230713,090100,3784952920,7020,7170,7220,7020,216157
|
|
20230713,090000,2247854000,7220,7250,7270,7170,310683
|