590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,184700,9994492880,7900,7900,7900,7900,11539
|
|
20230710,184600,9994492880,7900,7900,7900,7900,0
|
|
20230710,184500,9994492880,7900,7900,7900,7900,0
|
|
20230710,184400,9994492880,7900,7900,7900,7900,0
|
|
20230710,184300,9994492880,7900,7900,7900,7900,0
|
|
20230710,184200,9994492880,7900,7900,7900,7900,0
|
|
20230710,184100,9994492880,7900,7900,7900,7900,0
|
|
20230710,184000,9994492880,7900,7900,7900,7900,0
|
|
20230710,183900,9994492880,7900,7900,7900,7900,0
|
|
20230710,183800,9994492880,7900,7900,7900,7900,0
|
|
20230710,183700,9994492880,7900,7900,7900,7900,0
|
|
20230710,183600,9994492880,7900,7900,7900,7900,0
|
|
20230710,183500,9994492880,7900,7900,7900,7900,0
|
|
20230710,183400,9994492880,7900,7900,7900,7900,0
|
|
20230710,183300,9994492880,7900,7900,7900,7900,0
|
|
20230710,183200,9994492880,7900,7900,7900,7900,0
|
|
20230710,183100,9994492880,7900,7900,7900,7900,0
|
|
20230710,183000,9994492880,7900,7900,7900,7900,0
|
|
20230710,182900,9994492880,7900,7900,7900,7900,0
|
|
20230710,182800,9994492880,7900,7900,7900,7900,0
|
|
20230710,182700,9994492880,7900,7900,7900,7900,0
|
|
20230710,182600,9994492880,7900,7900,7900,7900,0
|
|
20230710,182500,9994492880,7900,7900,7900,7900,0
|
|
20230710,182400,9994492880,7900,7900,7900,7900,0
|
|
20230710,182300,9994492880,7900,7900,7900,7900,0
|
|
20230710,182200,9994492880,7900,7900,7900,7900,0
|
|
20230710,182100,9994492880,7900,7900,7900,7900,0
|
|
20230710,182000,9994492880,7900,7900,7900,7900,0
|
|
20230710,181900,9994492880,7900,7900,7900,7900,0
|
|
20230710,181800,9994492880,7900,7900,7900,7900,0
|
|
20230710,181700,9994492880,7900,7900,7900,7900,11539
|
|
20230710,181600,9994492880,7900,7900,7900,7900,0
|
|
20230710,181500,9994492880,7900,7900,7900,7900,0
|
|
20230710,181400,9994492880,7900,7900,7900,7900,0
|
|
20230710,181300,9994492880,7900,7900,7900,7900,0
|
|
20230710,181200,9994492880,7900,7900,7900,7900,0
|
|
20230710,181100,9994492880,7900,7900,7900,7900,0
|
|
20230710,181000,9994492880,7900,7900,7900,7900,0
|
|
20230710,180900,9994492880,7900,7900,7900,7900,0
|
|
20230710,180800,9994492880,7900,7900,7900,7900,0
|
|
20230710,180700,9994492880,7900,7900,7900,7900,0
|
|
20230710,180600,9994492880,7900,7900,7900,7900,0
|
|
20230710,180500,9994492880,7900,7900,7900,7900,0
|
|
20230710,180400,9994492880,7900,7900,7900,7900,0
|
|
20230710,180300,9994492880,7900,7900,7900,7900,0
|
|
20230710,180200,9994492880,7900,7900,7900,7900,0
|
|
20230710,180100,9994492880,7900,7900,7900,7900,0
|
|
20230710,180000,9994492880,7900,7900,7900,7900,0
|
|
20230710,175900,9994492880,7900,7900,7900,7900,0
|
|
20230710,175800,9994492880,7900,7900,7900,7900,0
|
|
20230710,175700,9994492880,7900,7900,7900,7900,0
|
|
20230710,175600,9994492880,7900,7900,7900,7900,0
|
|
20230710,175500,9994492880,7900,7900,7900,7900,0
|
|
20230710,175400,9994492880,7900,7900,7900,7900,0
|
|
20230710,175300,9994492880,7900,7900,7900,7900,0
|
|
20230710,175200,9994492880,7900,7900,7900,7900,0
|
|
20230710,175100,9994492880,7900,7900,7900,7900,0
|
|
20230710,175000,9994492880,7900,7900,7900,7900,0
|
|
20230710,174900,9994492880,7900,7900,7900,7900,0
|
|
20230710,174800,9994492880,7900,7900,7900,7900,0
|
|
20230710,174700,9994492880,7900,7900,7900,7900,11539
|
|
20230710,174600,9994492880,7900,7900,7900,7900,0
|
|
20230710,174500,9994492880,7900,7900,7900,7900,0
|
|
20230710,174400,9994492880,7900,7900,7900,7900,0
|
|
20230710,174300,9994492880,7900,7900,7900,7900,0
|
|
20230710,174200,9994492880,7900,7900,7900,7900,0
|
|
20230710,174100,9994492880,7900,7900,7900,7900,0
|
|
20230710,174000,9994492880,7900,7900,7900,7900,0
|
|
20230710,173900,9994492880,7900,7900,7900,7900,0
|
|
20230710,173800,9994492880,7900,7900,7900,7900,0
|
|
20230710,173700,9994492880,7900,7900,7900,7900,0
|
|
20230710,173600,9994492880,7900,7900,7900,7900,0
|
|
20230710,173500,9994492880,7900,7900,7900,7900,0
|
|
20230710,173400,9994492880,7900,7900,7900,7900,0
|
|
20230710,173300,9994492880,7900,7900,7900,7900,0
|
|
20230710,173200,9994492880,7900,7900,7900,7900,0
|
|
20230710,173100,9994492880,7900,7900,7900,7900,0
|
|
20230710,173000,9994492880,7900,7900,7900,7900,0
|
|
20230710,172900,9994492880,7900,7900,7900,7900,0
|
|
20230710,172800,9994492880,7900,7900,7900,7900,0
|
|
20230710,172700,9994492880,7900,7900,7900,7900,0
|
|
20230710,172600,9994492880,7900,7900,7900,7900,0
|
|
20230710,172500,9994492880,7900,7900,7900,7900,0
|
|
20230710,172400,9994492880,7900,7900,7900,7900,0
|
|
20230710,172300,9994492880,7900,7900,7900,7900,0
|
|
20230710,172200,9994492880,7900,7900,7900,7900,0
|
|
20230710,172100,9994492880,7900,7900,7900,7900,0
|
|
20230710,172000,9994492880,7900,7900,7900,7900,0
|
|
20230710,171900,9994492880,7900,7900,7900,7900,0
|
|
20230710,171800,9994492880,7900,7900,7900,7900,0
|
|
20230710,171700,9994492880,7900,7900,7900,7900,11539
|
|
20230710,171600,9994492880,7900,7900,7900,7900,0
|
|
20230710,171500,9994492880,7900,7900,7900,7900,0
|
|
20230710,171400,9994492880,7900,7900,7900,7900,0
|
|
20230710,171300,9994492880,7900,7900,7900,7900,0
|
|
20230710,171200,9994492880,7900,7900,7900,7900,0
|
|
20230710,171100,9994492880,7900,7900,7900,7900,0
|
|
20230710,171000,9994492880,7900,7900,7900,7900,0
|
|
20230710,170900,9994492880,7900,7900,7900,7900,0
|
|
20230710,170800,9994492880,7900,7900,7900,7900,0
|
|
20230710,170700,9994492880,7900,7900,7900,7900,0
|
|
20230710,170600,9994492880,7900,7900,7900,7900,0
|
|
20230710,170500,9994492880,7900,7900,7900,7900,0
|
|
20230710,170400,9994492880,7900,7900,7900,7900,0
|
|
20230710,170300,9994492880,7900,7900,7900,7900,0
|
|
20230710,170200,9994492880,7900,7900,7900,7900,0
|
|
20230710,170100,9994492880,7900,7900,7900,7900,0
|
|
20230710,170000,9994492880,7900,7900,7900,7900,0
|
|
20230710,165900,9994492880,7900,7900,7900,7900,0
|
|
20230710,165800,9994492880,7900,7900,7900,7900,0
|
|
20230710,165700,9994492880,7900,7900,7900,7900,0
|
|
20230710,165600,9994492880,7900,7900,7900,7900,0
|
|
20230710,165500,9994492880,7900,7900,7900,7900,0
|
|
20230710,165400,9994492880,7900,7900,7900,7900,0
|
|
20230710,165300,9994492880,7900,7900,7900,7900,0
|
|
20230710,165200,9994492880,7900,7900,7900,7900,0
|
|
20230710,165100,9994492880,7900,7900,7900,7900,0
|
|
20230710,165000,9994492880,7900,7900,7900,7900,0
|
|
20230710,164900,9994492880,7900,7900,7900,7900,0
|
|
20230710,164800,9994492880,7900,7900,7900,7900,0
|
|
20230710,164700,9994492880,7900,7900,7900,7900,11539
|
|
20230710,164600,9994492880,7900,7900,7900,7900,0
|
|
20230710,164500,9994492880,7900,7900,7900,7900,0
|
|
20230710,164400,9994492880,7900,7900,7900,7900,0
|
|
20230710,164300,9994492880,7900,7900,7900,7900,0
|
|
20230710,164200,9994492880,7900,7900,7900,7900,0
|
|
20230710,164100,9994492880,7900,7900,7900,7900,0
|
|
20230710,164000,9994492880,7900,7900,7900,7900,0
|
|
20230710,163900,9994492880,7900,7900,7900,7900,0
|
|
20230710,163800,9994492880,7900,7900,7900,7900,0
|
|
20230710,163700,9994492880,7900,7900,7900,7900,0
|
|
20230710,163600,9994492880,7900,7900,7900,7900,0
|
|
20230710,163500,9994492880,7900,7900,7900,7900,0
|
|
20230710,163400,9994492880,7900,7900,7900,7900,0
|
|
20230710,163300,9994492880,7900,7900,7900,7900,0
|
|
20230710,163200,9994492880,7900,7900,7900,7900,0
|
|
20230710,163100,9994492880,7900,7900,7900,7900,0
|
|
20230710,163000,9994492880,7900,7900,7900,7900,0
|
|
20230710,162900,9994492880,7900,7900,7900,7900,0
|
|
20230710,162800,9994492880,7900,7900,7900,7900,0
|
|
20230710,162700,9994492880,7900,7900,7900,7900,0
|
|
20230710,162600,9994492880,7900,7900,7900,7900,0
|
|
20230710,162500,9994492880,7900,7900,7900,7900,0
|
|
20230710,162400,9994492880,7900,7900,7900,7900,0
|
|
20230710,162300,9994492880,7900,7900,7900,7900,0
|
|
20230710,162200,9994492880,7900,7900,7900,7900,0
|
|
20230710,162100,9994492880,7900,7900,7900,7900,0
|
|
20230710,162000,9994492880,7900,7900,7900,7900,0
|
|
20230710,161900,9994492880,7900,7900,7900,7900,0
|
|
20230710,161800,9994492880,7900,7900,7900,7900,0
|
|
20230710,161700,9994492880,7900,7900,7900,7900,11539
|
|
20230710,161600,9994492880,7900,7900,7900,7900,0
|
|
20230710,161500,9994492880,7900,7900,7900,7900,0
|
|
20230710,161400,9994492880,7900,7900,7900,7900,0
|
|
20230710,161300,9994492880,7900,7900,7900,7900,0
|
|
20230710,161200,9994492880,7900,7900,7900,7900,0
|
|
20230710,161100,9994492880,7900,7900,7900,7900,0
|
|
20230710,161000,9994492880,7900,7900,7900,7900,0
|
|
20230710,160900,9994492880,7900,7900,7900,7900,0
|
|
20230710,160800,9994492880,7900,7900,7900,7900,0
|
|
20230710,160700,9994492880,7900,7900,7900,7900,0
|
|
20230710,160600,9994492880,7900,7900,7900,7900,0
|
|
20230710,160500,9994492880,7900,7900,7900,7900,0
|
|
20230710,160400,9994492880,7900,7900,7900,7900,0
|
|
20230710,160300,9994492880,7900,7900,7900,7900,0
|
|
20230710,160200,9994492880,7900,7900,7900,7900,0
|
|
20230710,160100,9994492880,7900,7900,7900,7900,0
|
|
20230710,160000,9994492880,7900,7900,7900,7900,0
|
|
20230710,155900,9994492880,7900,7900,7900,7900,0
|
|
20230710,155800,9994492880,7900,7900,7900,7900,0
|
|
20230710,155700,9994492880,7900,7900,7900,7900,0
|
|
20230710,155600,9994492880,7900,7900,7900,7900,0
|
|
20230710,155500,9994492880,7900,7900,7900,7900,0
|
|
20230710,155400,9994492880,7900,7900,7900,7900,0
|
|
20230710,155300,9994492880,7900,7900,7900,7900,0
|
|
20230710,155200,9994492880,7900,7900,7900,7900,0
|
|
20230710,155100,9994492880,7900,7900,7900,7900,0
|
|
20230710,155000,9994492880,7900,7900,7900,7900,0
|
|
20230710,154900,9994492880,7900,7900,7900,7900,0
|
|
20230710,154800,9994492880,7900,7900,7900,7900,0
|
|
20230710,154700,9994492880,7900,7900,7900,7900,11539
|
|
20230710,154600,9994492880,7900,7900,7900,7900,0
|
|
20230710,154500,9994492880,7900,7900,7900,7900,0
|
|
20230710,154400,9994492880,7900,7900,7900,7900,0
|
|
20230710,154300,9994492880,7900,7900,7900,7900,0
|
|
20230710,154200,9994492880,7900,7900,7900,7900,0
|
|
20230710,154100,9994492880,7900,7900,7900,7900,0
|
|
20230710,154000,9994492880,7900,7900,7900,7900,0
|
|
20230710,153900,9994492880,7900,7900,7900,7900,0
|
|
20230710,153800,9994492880,7900,7900,7900,7900,0
|
|
20230710,153700,9994492880,7900,7900,7900,7900,0
|
|
20230710,153600,9994492880,7900,7900,7900,7900,0
|
|
20230710,153500,9994492880,7900,7900,7900,7900,0
|
|
20230710,153400,9994492880,7900,7900,7900,7900,0
|
|
20230710,153300,9994492880,7900,7900,7900,7900,0
|
|
20230710,153200,9994492880,7900,7900,7900,7900,0
|
|
20230710,153100,9994492880,7900,7900,7900,7900,0
|
|
20230710,153000,9994492880,7900,7900,7900,7900,11539
|
|
20230710,152900,9903334780,7900,7900,7900,7900,0
|
|
20230710,152800,9903334780,7900,7900,7900,7900,0
|
|
20230710,152700,9903334780,7900,7900,7900,7900,0
|
|
20230710,152600,9903334780,7900,7900,7900,7900,0
|
|
20230710,152500,9903334780,7900,7900,7900,7900,0
|
|
20230710,152400,9903334780,7900,7900,7900,7900,0
|
|
20230710,152300,9903334780,7900,7900,7900,7900,0
|
|
20230710,152200,9903334780,7900,7900,7900,7900,0
|
|
20230710,152100,9903334780,7900,7900,7900,7900,0
|
|
20230710,152000,9903334780,7900,7900,7900,7900,0
|
|
20230710,151900,9903334780,7900,7900,7910,7890,3384
|
|
20230710,151800,9876601080,7890,7890,7900,7890,1675
|
|
20230710,151700,9863381360,7900,7890,7910,7890,1305
|
|
20230710,151600,9853073060,7900,7890,7900,7890,3131
|
|
20230710,151500,9828357300,7900,7900,7920,7890,1025
|
|
20230710,151400,9820260780,7900,7890,7900,7890,2475
|
|
20230710,151300,9800723710,7890,7880,7890,7880,134
|
|
20230710,151200,9799667770,7880,7890,7890,7880,5359
|
|
20230710,151100,9757422340,7900,7890,7900,7890,351
|
|
20230710,151000,9754651440,7900,7880,7900,7880,800
|
|
20230710,150900,9748339540,7890,7880,7890,7880,863
|
|
20230710,150800,9741532710,7890,7880,7890,7870,2015
|
|
20230710,150700,9725655490,7880,7880,7890,7880,430
|
|
20230710,150600,9722266660,7870,7900,7900,7870,3277
|
|
20230710,150500,9696436670,7900,7900,7900,7900,854
|
|
20230710,150400,9689690070,7880,7890,7900,7880,1119
|
|
20230710,150300,9680864350,7890,7890,7890,7880,470
|
|
20230710,150200,9677159610,7880,7890,7890,7880,130
|
|
20230710,150100,9676134930,7890,7890,7890,7870,2360
|
|
20230710,150000,9657546140,7880,7890,7890,7880,1739
|
|
20230710,145900,9643825480,7890,7890,7890,7880,938
|
|
20230710,145800,9636433990,7890,7900,7900,7880,1914
|
|
20230710,145700,9621338210,7900,7900,7910,7900,717
|
|
20230710,145600,9615673900,7910,7890,7910,7890,2581
|
|
20230710,145500,9595276930,7890,7900,7900,7890,11
|
|
20230710,145400,9595190130,7900,7890,7900,7890,885
|
|
20230710,145300,9588207060,7890,7890,7900,7890,167
|
|
20230710,145200,9586888910,7900,7900,7900,7890,356
|
|
20230710,145100,9584078040,7900,7900,7900,7900,41
|
|
20230710,145000,9583754140,7900,7880,7900,7870,2811
|
|
20230710,144900,9561570750,7880,7880,7890,7880,587
|
|
20230710,144800,9556945170,7890,7890,7890,7880,41
|
|
20230710,144700,9556622000,7890,7890,7890,7890,3
|
|
20230710,144600,9556598330,7890,7890,7890,7880,299
|
|
20230710,144500,9554241070,7880,7890,7890,7880,89
|
|
20230710,144400,9553539260,7890,7870,7890,7870,1189
|
|
20230710,144300,9544172450,7870,7870,7870,7860,1137
|
|
20230710,144200,9535227360,7870,7880,7880,7860,1970
|
|
20230710,144100,9519724380,7880,7880,7890,7880,2422
|
|
20230710,144000,9500638980,7900,7900,7900,7880,2094
|
|
20230710,143900,9484116410,7900,7900,7910,7900,1107
|
|
20230710,143800,9475371090,7900,7900,7900,7890,161
|
|
20230710,143700,9474099330,7900,7900,7900,7900,260
|
|
20230710,143600,9472045330,7900,7890,7900,7890,45
|
|
20230710,143500,9471690250,7900,7900,7900,7890,457
|
|
20230710,143400,9468080540,7910,7920,7920,7900,691
|
|
20230710,143300,9462612340,7920,7910,7920,7910,18
|
|
20230710,143200,9462469910,7910,7910,7910,7900,903
|
|
20230710,143100,9455327200,7910,7910,7910,7900,1049
|
|
20230710,143000,9447030110,7910,7910,7910,7910,107
|
|
20230710,142900,9446183740,7910,7890,7910,7890,801
|
|
20230710,142800,9439857390,7900,7900,7900,7890,80
|
|
20230710,142700,9439225890,7900,7900,7900,7900,0
|
|
20230710,142600,9439225890,7900,7900,7900,7900,0
|
|
20230710,142500,9439225890,7900,7900,7910,7900,1083
|
|
20230710,142400,9430670170,7900,7900,7900,7890,1546
|
|
20230710,142300,9418459270,7900,7910,7910,7890,32
|
|
20230710,142200,9418206480,7900,7910,7920,7900,989
|
|
20230710,142100,9410392760,7910,7900,7920,7900,4191
|
|
20230710,142000,9377242970,7900,7910,7910,7900,1261
|
|
20230710,141900,9367279960,7910,7910,7910,7910,155
|
|
20230710,141800,9366053910,7910,7910,7910,7910,156
|
|
20230710,141700,9364819950,7910,7900,7910,7900,44
|
|
20230710,141600,9364471920,7910,7910,7910,7910,185
|
|
20230710,141500,9363008570,7910,7910,7910,7900,1940
|
|
20230710,141400,9347663400,7910,7910,7910,7910,213
|
|
20230710,141300,9345978570,7910,7910,7910,7910,2
|
|
20230710,141200,9345962750,7910,7900,7910,7900,210
|
|
20230710,141100,9344303720,7910,7900,7910,7900,574
|
|
20230710,141000,9339768250,7910,7940,7950,7910,221
|
|
20230710,140900,9338017060,7950,7890,7990,7890,16634
|
|
20230710,140800,9205626590,7890,7890,7890,7890,118
|
|
20230710,140700,9204695570,7890,7890,7890,7880,185
|
|
20230710,140600,9203236020,7890,7890,7890,7890,130
|
|
20230710,140500,9202210320,7890,7890,7890,7890,450
|
|
20230710,140400,9198659820,7890,7860,7890,7860,1294
|
|
20230710,140300,9188470870,7860,7860,7870,7860,297
|
|
20230710,140200,9186136050,7860,7890,7890,7850,7977
|
|
20230710,140100,9123354030,7890,7900,7900,7890,1331
|
|
20230710,140000,9112840160,7900,7900,7900,7900,431
|
|
20230710,135900,9109435260,7900,7890,7900,7890,757
|
|
20230710,135800,9103462510,7900,7910,7910,7900,2947
|
|
20230710,135700,9080181140,7910,7900,7910,7900,1251
|
|
20230710,135600,9070285740,7910,7900,7910,7900,12
|
|
20230710,135500,9070190930,7900,7900,7910,7900,518
|
|
20230710,135400,9066098710,7920,7910,7920,7910,446
|
|
20230710,135300,9062570840,7910,7910,7910,7910,459
|
|
20230710,135200,9058940150,7920,7910,7920,7910,76
|
|
20230710,135100,9058338370,7910,7920,7920,7910,1148
|
|
20230710,135000,9049257390,7930,7930,7930,7920,3279
|
|
20230710,134900,9023267680,7930,7930,7930,7920,552
|
|
20230710,134800,9018890520,7930,7930,7930,7930,15
|
|
20230710,134700,9018771570,7920,7920,7930,7920,2599
|
|
20230710,134600,8998187480,7920,7910,7920,7910,4
|
|
20230710,134500,8998155820,7920,7920,7920,7920,23
|
|
20230710,134400,8997973660,7920,7910,7920,7910,662
|
|
20230710,134300,8992737040,7900,7900,7900,7900,0
|
|
20230710,134200,8992737040,7900,7900,7910,7900,1385
|
|
20230710,134100,8981794000,7910,7910,7910,7900,626
|
|
20230710,134000,8976843340,7910,7910,7910,7900,555
|
|
20230710,133900,8972454290,7910,7910,7910,7910,819
|
|
20230710,133800,8965976000,7910,7910,7920,7910,1150
|
|
20230710,133700,8956878260,7910,7900,7910,7890,2354
|
|
20230710,133600,8938296790,7910,7900,7910,7900,4
|
|
20230710,133500,8938265160,7890,7890,7910,7890,2235
|
|
20230710,133400,8920609040,7900,7890,7900,7880,518
|
|
20230710,133300,8916522090,7890,7890,7890,7880,709
|
|
20230710,133200,8910930920,7890,7890,7900,7880,2980
|
|
20230710,133100,8887431110,7890,7890,7900,7880,963
|
|
20230710,133000,8879837020,7900,7910,7910,7890,2583
|
|
20230710,132900,8859425090,7900,7900,7910,7900,1247
|
|
20230710,132800,8849573500,7890,7860,7900,7860,4227
|
|
20230710,132700,8816302700,7870,7860,7870,7860,555
|
|
20230710,132600,8811939720,7870,7860,7870,7860,3566
|
|
20230710,132500,8783910940,7860,7860,7860,7850,3530
|
|
20230710,132400,8756165230,7860,7860,7860,7850,1031
|
|
20230710,132300,8748067640,7860,7860,7860,7850,1720
|
|
20230710,132200,8734551140,7860,7850,7860,7850,1447
|
|
20230710,132100,8723191550,7850,7860,7860,7850,490
|
|
20230710,132000,8719340160,7860,7860,7860,7850,277
|
|
20230710,131900,8717163440,7860,7860,7860,7850,593
|
|
20230710,131800,8712507950,7850,7860,7860,7850,2286
|
|
20230710,131700,8694562600,7860,7870,7870,7850,6268
|
|
20230710,131600,8645267550,7870,7880,7880,7870,735
|
|
20230710,131500,8639482040,7880,7870,7880,7870,673
|
|
20230710,131400,8634183840,7880,7880,7880,7880,718
|
|
20230710,131300,8628526000,7880,7880,7880,7870,1031
|
|
20230710,131200,8620401730,7880,7890,7890,7880,1720
|
|
20230710,131100,8606847990,7890,7890,7890,7880,2158
|
|
20230710,131000,8589824370,7890,7890,7890,7880,374
|
|
20230710,130900,8586873960,7890,7890,7890,7880,342
|
|
20230710,130800,8584178580,7890,7880,7890,7880,1576
|
|
20230710,130700,8571749840,7890,7900,7900,7890,2564
|
|
20230710,130600,8551509710,7900,7900,7900,7900,991
|
|
20230710,130500,8543680810,7900,7900,7900,7900,45
|
|
20230710,130400,8543325310,7900,7900,7900,7890,2101
|
|
20230710,130300,8526731990,7900,7900,7910,7900,2319
|
|
20230710,130200,8508410390,7900,7900,7900,7900,0
|
|
20230710,130100,8508410390,7900,7900,7900,7900,323
|
|
20230710,130000,8505858690,7900,7900,7910,7900,304
|
|
20230710,125900,8503456940,7910,7900,7910,7900,640
|
|
20230710,125800,8498399850,7900,7900,7900,7900,1109
|
|
20230710,125700,8489638750,7900,7890,7900,7890,739
|
|
20230710,125600,8483801830,7890,7900,7900,7890,64
|
|
20230710,125500,8483296670,7900,7900,7910,7900,156
|
|
20230710,125400,8482063790,7900,7900,7900,7900,627
|
|
20230710,125300,8477110490,7900,7910,7910,7900,10364
|
|
20230710,125200,8395234510,7910,7910,7920,7910,701
|
|
20230710,125100,8389689590,7910,7900,7920,7900,3470
|
|
20230710,125000,8362240980,7910,7910,7910,7900,775
|
|
20230710,124900,8356116790,7910,7910,7920,7910,37
|
|
20230710,124800,8355824020,7920,7930,7930,7910,3772
|
|
20230710,124700,8325981150,7930,7920,7930,7920,6243
|
|
20230710,124600,8276536530,7920,7920,7920,7910,17
|
|
20230710,124500,8276401990,7920,7920,7920,7910,2847
|
|
20230710,124400,8253861040,7910,7930,7930,7910,910
|
|
20230710,124300,8246654960,7930,7940,7940,7920,1987
|
|
20230710,124200,8230898140,7940,7940,7940,7940,1018
|
|
20230710,124100,8222815220,7940,7940,7950,7940,625
|
|
20230710,124000,8217852710,7940,7940,7950,7940,50
|
|
20230710,123900,8217455680,7950,7960,7960,7940,5633
|
|
20230710,123800,8172727440,7940,7950,7960,7940,1656
|
|
20230710,123700,8159563770,7950,7950,7960,7940,541
|
|
20230710,123600,8155263110,7960,7960,7960,7950,169
|
|
20230710,123500,8153918030,7960,7950,7960,7950,2411
|
|
20230710,123400,8134727550,7960,7930,7960,7930,1922
|
|
20230710,123300,8119465840,7940,7940,7940,7930,116
|
|
20230710,123200,8118544880,7940,7940,7940,7940,1361
|
|
20230710,123100,8107738540,7940,7940,7940,7940,35
|
|
20230710,123000,8107460640,7940,7940,7940,7940,927
|
|
20230710,122900,8100100260,7940,7940,7940,7940,29
|
|
20230710,122800,8099870000,7940,7930,7940,7930,1151
|
|
20230710,122700,8090738650,7940,7940,7940,7910,11681
|
|
20230710,122600,7998290650,7940,7950,7950,7930,2292
|
|
20230710,122500,7980089820,7950,7970,7970,7950,1668
|
|
20230710,122400,7966817410,7970,7970,7970,7970,1
|
|
20230710,122300,7966809440,7970,7970,7980,7970,315
|
|
20230710,122200,7964298430,7970,7970,7970,7960,523
|
|
20230710,122100,7960130630,7970,7970,7970,7970,333
|
|
20230710,122000,7957476620,7970,7970,7970,7960,52
|
|
20230710,121900,7957062190,7960,7970,7970,7960,121
|
|
20230710,121800,7956099020,7960,7970,7970,7960,2076
|
|
20230710,121700,7939557540,7980,7970,7980,7970,668
|
|
20230710,121600,7934230920,7960,7950,7970,7950,939
|
|
20230710,121500,7926757380,7950,7950,7950,7950,758
|
|
20230710,121400,7920731280,7950,7950,7960,7920,7815
|
|
20230710,121300,7858731990,7960,7970,7970,7960,614
|
|
20230710,121200,7853842080,7960,7950,7980,7950,2496
|
|
20230710,121100,7833950170,7950,7970,7970,7950,940
|
|
20230710,121000,7826475480,7970,7960,7970,7960,278
|
|
20230710,120900,7824261830,7960,7960,7960,7960,29
|
|
20230710,120800,7824030990,7960,7960,7960,7960,282
|
|
20230710,120700,7821786270,7960,7940,7960,7940,135
|
|
20230710,120600,7820712430,7950,7950,7950,7930,1620
|
|
20230710,120500,7807856350,7940,7960,7960,7940,3787
|
|
20230710,120400,7777732120,7970,7980,7980,7960,1925
|
|
20230710,120300,7762392610,7980,7980,7980,7980,332
|
|
20230710,120200,7759743250,7980,7980,7980,7980,223
|
|
20230710,120100,7757963710,7980,7980,7990,7980,740
|
|
20230710,120000,7752055830,7980,7970,7990,7970,1223
|
|
20230710,115900,7742303490,7960,7960,7970,7960,25
|
|
20230710,115800,7742104480,7960,7960,7970,7960,262
|
|
20230710,115700,7740018590,7960,7950,7960,7940,5821
|
|
20230710,115600,7693739540,7950,7960,7980,7940,6548
|
|
20230710,115500,7641675520,7970,7970,7980,7970,830
|
|
20230710,115400,7635055090,7980,7990,7990,7970,645
|
|
20230710,115300,7629910330,7980,7990,8000,7980,492
|
|
20230710,115200,7625979490,7990,7990,7990,7990,30
|
|
20230710,115100,7625739790,8000,7990,8010,7990,1225
|
|
20230710,115000,7615942470,7980,7990,7990,7970,1064
|
|
20230710,114900,7607453620,7980,7990,7990,7980,457
|
|
20230710,114800,7603802550,7980,7980,7980,7980,139
|
|
20230710,114700,7602693330,7980,7970,7980,7960,1049
|
|
20230710,114600,7594333430,7950,7970,7990,7940,9892
|
|
20230710,114500,7515628240,7970,7980,7980,7970,1700
|
|
20230710,114400,7502067150,7980,8010,8010,7970,2248
|
|
20230710,114300,7484118450,8010,8020,8020,8010,104
|
|
20230710,114200,7483284520,8010,8010,8010,8010,1134
|
|
20230710,114100,7474201180,8010,8000,8010,7990,911
|
|
20230710,114000,7466914130,7990,7980,7990,7980,963
|
|
20230710,113900,7459219870,7990,7990,7990,7980,438
|
|
20230710,113800,7455722750,8000,7970,8000,7970,2844
|
|
20230710,113700,7433019390,7970,7960,7970,7950,4120
|
|
20230710,113600,7400246760,7960,7940,7960,7940,8454
|
|
20230710,113500,7333106600,7950,7950,7950,7940,669
|
|
20230710,113400,7327792050,7950,7960,7960,7950,1377
|
|
20230710,113300,7316832670,7960,7970,7980,7960,496
|
|
20230710,113200,7312878630,7980,7970,7980,7970,1201
|
|
20230710,113100,7303303750,7970,7960,7970,7960,3350
|
|
20230710,113000,7276618210,7950,7920,7950,7920,5153
|
|
20230710,112900,7235723570,7940,7920,7940,7900,1538
|
|
20230710,112800,7223541040,7920,7920,7940,7920,4312
|
|
20230710,112700,7189374140,7920,7920,7920,7920,373
|
|
20230710,112600,7186419980,7920,7910,7920,7910,2524
|
|
20230710,112500,7166452260,7910,7910,7920,7910,1168
|
|
20230710,112400,7157212370,7910,7910,7910,7910,557
|
|
20230710,112300,7152806500,7910,7910,7930,7900,1099
|
|
20230710,112200,7144110890,7910,7900,7910,7880,2533
|
|
20230710,112100,7124104520,7890,7900,7900,7890,172
|
|
20230710,112000,7122747120,7900,7900,7900,7900,517
|
|
20230710,111900,7118662820,7890,7900,7900,7890,3088
|
|
20230710,111800,7094297100,7900,7910,7910,7900,696
|
|
20230710,111700,7088796470,7890,7880,7900,7870,12584
|
|
20230710,111600,6989499840,7870,7870,7870,7870,159
|
|
20230710,111500,6988248510,7870,7870,7880,7860,961
|
|
20230710,111400,6980684250,7880,7860,7880,7860,1424
|
|
20230710,111300,6969485200,7860,7860,7870,7860,1008
|
|
20230710,111200,6961556210,7870,7860,7870,7840,566
|
|
20230710,111100,6957108910,7860,7880,7880,7840,2993
|
|
20230710,111000,6933590490,7880,7850,7880,7850,712
|
|
20230710,110900,6927991300,7850,7830,7850,7830,5274
|
|
20230710,110800,6886643620,7830,7820,7830,7810,3881
|
|
20230710,110700,6856277760,7820,7820,7820,7820,779
|
|
20230710,110600,6850185980,7820,7820,7820,7820,210
|
|
20230710,110500,6848543780,7820,7820,7830,7820,1531
|
|
20230710,110400,6836570060,7810,7820,7830,7810,1613
|
|
20230710,110300,6823956940,7830,7830,7830,7820,336
|
|
20230710,110200,6821329220,7820,7820,7830,7820,1047
|
|
20230710,110100,6813141260,7820,7820,7820,7810,263
|
|
20230710,110000,6811084630,7820,7820,7820,7810,1292
|
|
20230710,105900,6800984230,7820,7810,7820,7810,1089
|
|
20230710,105800,6792476730,7810,7800,7810,7800,2272
|
|
20230710,105700,6774736410,7810,7810,7810,7800,6800
|
|
20230710,105600,6721661730,7800,7810,7820,7800,4289
|
|
20230710,105500,6688185440,7820,7800,7830,7790,4621
|
|
20230710,105400,6652048990,7800,7790,7800,7780,1453
|
|
20230710,105300,6640718760,7790,7780,7790,7780,2179
|
|
20230710,105200,6623748160,7780,7790,7790,7780,653
|
|
20230710,105100,6618667110,7780,7780,7780,7770,3906
|
|
20230710,105000,6588282050,7780,7780,7780,7770,5513
|
|
20230710,104900,6545436450,7780,7790,7790,7770,2826
|
|
20230710,104800,6523463020,7800,7770,7800,7760,4842
|
|
20230710,104700,6485851540,7780,7770,7780,7770,3262
|
|
20230710,104600,6460477390,7770,7790,7790,7750,4965
|
|
20230710,104500,6421899270,7790,7790,7800,7790,2770
|
|
20230710,104400,6400318320,7800,7780,7800,7780,3104
|
|
20230710,104300,6376142740,7780,7750,7780,7740,6215
|
|
20230710,104200,6327917050,7750,7750,7760,7740,4429
|
|
20230710,104100,6293599400,7750,7770,7780,7740,11375
|
|
20230710,104000,6205416830,7770,7760,7790,7750,6681
|
|
20230710,103900,6153503090,7750,7790,7790,7740,17627
|
|
20230710,103800,6016742330,7790,7830,7830,7790,40404
|
|
20230710,103700,5701423230,7830,7830,7840,7820,838
|
|
20230710,103600,5694861920,7830,7810,7830,7810,6841
|
|
20230710,103500,5641399940,7820,7830,7830,7810,9745
|
|
20230710,103400,5565224260,7830,7870,7870,7820,30491
|
|
20230710,103300,5325917030,7870,7880,7880,7860,11485
|
|
20230710,103200,5235577900,7880,7900,7900,7880,14267
|
|
20230710,103100,5123096840,7910,7900,7910,7900,1904
|
|
20230710,103000,5108054540,7900,7900,7900,7890,1758
|
|
20230710,102900,5094178950,7900,7910,7940,7900,1672
|
|
20230710,102800,5080946550,7920,7890,7920,7890,660
|
|
20230710,102700,5075726870,7890,7900,7910,7880,1162
|
|
20230710,102600,5066555430,7900,7880,7910,7880,3394
|
|
20230710,102500,5039778670,7880,7880,7890,7870,4660
|
|
20230710,102400,5003079320,7880,7900,7910,7880,10673
|
|
20230710,102300,4918909470,7900,7900,7910,7890,3617
|
|
20230710,102200,4890330040,7900,7910,7920,7890,2273
|
|
20230710,102100,4872357570,7910,7920,7930,7900,4435
|
|
20230710,102000,4837295890,7920,7920,7920,7910,2525
|
|
20230710,101900,4817318170,7920,7940,7940,7910,2620
|
|
20230710,101800,4796552680,7930,7930,8090,7920,14576
|
|
20230710,101700,4680337660,7930,7920,7930,7910,1545
|
|
20230710,101600,4668096470,7920,7910,7920,7910,1351
|
|
20230710,101500,4657409060,7900,7900,7900,7880,9018
|
|
20230710,101400,4586297420,7900,7910,7910,7890,7861
|
|
20230710,101300,4524202890,7910,7910,7910,7900,554
|
|
20230710,101200,4519821750,7910,7910,7910,7890,2979
|
|
20230710,101100,4496281090,7900,7890,7910,7890,5871
|
|
20230710,101000,4449920980,7890,7890,7890,7880,2103
|
|
20230710,100900,4433333500,7890,7900,7900,7890,777
|
|
20230710,100800,4427199350,7900,7890,7900,7880,11195
|
|
20230710,100700,4338879920,7910,7920,7930,7890,4173
|
|
20230710,100600,4305877640,7920,7910,7930,7910,977
|
|
20230710,100500,4298137940,7920,7930,7930,7920,1408
|
|
20230710,100400,4286985310,7930,7940,7940,7900,2318
|
|
20230710,100300,4268642270,7930,7920,7950,7920,3840
|
|
20230710,100200,4238181380,7920,7920,7920,7920,720
|
|
20230710,100100,4232478980,7920,7910,7930,7910,3304
|
|
20230710,100000,4206328600,7910,7910,7910,7900,2765
|
|
20230710,095900,4184478460,7910,7930,7930,7910,1551
|
|
20230710,095800,4172207020,7930,7930,7930,7920,1115
|
|
20230710,095700,4163370970,7930,7880,7930,7880,5224
|
|
20230710,095600,4122118340,7890,7880,7890,7870,4865
|
|
20230710,095500,4083795140,7880,7910,7910,7880,1598
|
|
20230710,095400,4071178190,7910,7890,7910,7890,1742
|
|
20230710,095300,4057423500,7890,7900,7900,7860,2742
|
|
20230710,095200,4035798730,7900,7900,7920,7850,21424
|
|
20230710,095100,3867051820,7900,7890,7920,7850,17397
|
|
20230710,095000,3730034180,7900,7900,7920,7860,26614
|
|
20230710,094900,3520362500,7900,7910,7930,7880,13115
|
|
20230710,094800,3416784990,7930,7920,7940,7900,9133
|
|
20230710,094700,3344577020,7930,7960,7960,7910,11081
|
|
20230710,094600,3256745410,7960,7940,7980,7930,13839
|
|
20230710,094500,3146686070,7940,7980,7980,7920,20419
|
|
20230710,094400,2984692880,7980,7990,7990,7950,6456
|
|
20230710,094300,2933276890,7990,8010,8010,7960,2404
|
|
20230710,094200,2914110980,8000,7980,8000,7960,6720
|
|
20230710,094100,2860484190,7970,7990,7990,7900,12134
|
|
20230710,094000,2764326270,7950,7990,8000,7950,6880
|
|
20230710,093900,2709522390,8000,8010,8030,7980,1623
|
|
20230710,093800,2696529120,8010,7970,8030,7960,6603
|
|
20230710,093700,2643768150,7950,7960,7990,7940,7110
|
|
20230710,093600,2587194830,7960,7950,7980,7940,6789
|
|
20230710,093500,2533182470,7950,7950,7950,7900,12917
|
|
20230710,093400,2430876100,7950,7920,7950,7910,2914
|
|
20230710,093300,2407777240,7920,7960,7960,7900,14751
|
|
20230710,093200,2290910160,7970,7980,7990,7950,5827
|
|
20230710,093100,2244513540,7980,8030,8030,7950,7635
|
|
20230710,093000,2183510360,8030,7980,8030,7970,7519
|
|
20230710,092900,2123449750,7980,7960,7990,7940,9194
|
|
20230710,092800,2050286920,7980,7980,7980,7960,1931
|
|
20230710,092700,2034894570,7980,7970,7990,7950,6346
|
|
20230710,092600,1984331670,7970,7990,7990,7950,5975
|
|
20230710,092500,1936764250,7990,7990,8000,7980,3763
|
|
20230710,092400,1906710310,7980,8000,8020,7980,2976
|
|
20230710,092300,1882929070,8010,8050,8050,8000,4393
|
|
20230710,092200,1847723740,8050,8100,8100,8050,4597
|
|
20230710,092100,1810604760,8100,8070,8120,8070,1265
|
|
20230710,092000,1800364780,8060,8050,8070,8040,3097
|
|
20230710,091900,1775440860,8050,8050,8060,8030,2868
|
|
20230710,091800,1752366390,8060,8070,8070,8030,3941
|
|
20230710,091700,1720672920,8070,8110,8110,8030,5557
|
|
20230710,091600,1675896710,8110,8130,8130,8080,7849
|
|
20230710,091500,1612246240,8130,8140,8140,8110,4236
|
|
20230710,091400,1577818430,8140,8120,8150,8100,2931
|
|
20230710,091300,1553981270,8120,8060,8120,8040,8683
|
|
20230710,091200,1483650820,8060,8040,8060,8030,7273
|
|
20230710,091100,1425162050,8040,7990,8060,7990,10963
|
|
20230710,091000,1337163810,7990,7940,7990,7940,4388
|
|
20230710,090900,1302233780,7930,7920,7930,7910,2824
|
|
20230710,090800,1279874240,7910,7890,7910,7890,3554
|
|
20230710,090700,1251813200,7900,7900,7910,7890,7629
|
|
20230710,090600,1191575940,7910,7900,7940,7890,8669
|
|
20230710,090500,1122958190,7890,7960,7970,7890,20627
|
|
20230710,090400,959434100,7940,8100,8110,7860,36901
|
|
20230710,090300,665884050,8110,8080,8140,8080,5441
|
|
20230710,090200,621721960,8070,8100,8150,8000,37200
|
|
20230710,090100,321752850,8100,8130,8160,8000,18059
|
|
20230710,090000,176047370,8140,8020,8140,8020,21815
|