615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,191200,19754522340,17180,17180,17180,17180,20159
|
|
20230629,191100,19754522340,17180,17180,17180,17180,0
|
|
20230629,191000,19754522340,17180,17180,17180,17180,0
|
|
20230629,190900,19754522340,17180,17180,17180,17180,0
|
|
20230629,190800,19754522340,17180,17180,17180,17180,0
|
|
20230629,190700,19754522340,17180,17180,17180,17180,0
|
|
20230629,190600,19754522340,17180,17180,17180,17180,0
|
|
20230629,190500,19754522340,17180,17180,17180,17180,0
|
|
20230629,190400,19754522340,17180,17180,17180,17180,0
|
|
20230629,190300,19754522340,17180,17180,17180,17180,0
|
|
20230629,190200,19754522340,17180,17180,17180,17180,0
|
|
20230629,190100,19754522340,17180,17180,17180,17180,0
|
|
20230629,190000,19754522340,17180,17180,17180,17180,0
|
|
20230629,185900,19754522340,17180,17180,17180,17180,0
|
|
20230629,185800,19754522340,17180,17180,17180,17180,0
|
|
20230629,185700,19754522340,17180,17180,17180,17180,0
|
|
20230629,185600,19754522340,17180,17180,17180,17180,0
|
|
20230629,185500,19754522340,17180,17180,17180,17180,0
|
|
20230629,185400,19754522340,17180,17180,17180,17180,0
|
|
20230629,185300,19754522340,17180,17180,17180,17180,0
|
|
20230629,185200,19754522340,17180,17180,17180,17180,0
|
|
20230629,185100,19754522340,17180,17180,17180,17180,0
|
|
20230629,185000,19754522340,17180,17180,17180,17180,0
|
|
20230629,184900,19754522340,17180,17180,17180,17180,0
|
|
20230629,184800,19754522340,17180,17180,17180,17180,0
|
|
20230629,184700,19754522340,17180,17180,17180,17180,0
|
|
20230629,184600,19754522340,17180,17180,17180,17180,0
|
|
20230629,184500,19754522340,17180,17180,17180,17180,0
|
|
20230629,184400,19754522340,17180,17180,17180,17180,0
|
|
20230629,184300,19754522340,17180,17180,17180,17180,0
|
|
20230629,184200,19754522340,17180,17180,17180,17180,20159
|
|
20230629,184100,19754522340,17180,17180,17180,17180,0
|
|
20230629,184000,19754522340,17180,17180,17180,17180,0
|
|
20230629,183900,19754522340,17180,17180,17180,17180,0
|
|
20230629,183800,19754522340,17180,17180,17180,17180,0
|
|
20230629,183700,19754522340,17180,17180,17180,17180,0
|
|
20230629,183600,19754522340,17180,17180,17180,17180,0
|
|
20230629,183500,19754522340,17180,17180,17180,17180,0
|
|
20230629,183400,19754522340,17180,17180,17180,17180,0
|
|
20230629,183300,19754522340,17180,17180,17180,17180,0
|
|
20230629,183200,19754522340,17180,17180,17180,17180,0
|
|
20230629,183100,19754522340,17180,17180,17180,17180,0
|
|
20230629,183000,19754522340,17180,17180,17180,17180,0
|
|
20230629,182900,19754522340,17180,17180,17180,17180,0
|
|
20230629,182800,19754522340,17180,17180,17180,17180,0
|
|
20230629,182700,19754522340,17180,17180,17180,17180,0
|
|
20230629,182600,19754522340,17180,17180,17180,17180,0
|
|
20230629,182500,19754522340,17180,17180,17180,17180,0
|
|
20230629,182400,19754522340,17180,17180,17180,17180,0
|
|
20230629,182300,19754522340,17180,17180,17180,17180,0
|
|
20230629,182200,19754522340,17180,17180,17180,17180,0
|
|
20230629,182100,19754522340,17180,17180,17180,17180,0
|
|
20230629,182000,19754522340,17180,17180,17180,17180,0
|
|
20230629,181900,19754522340,17180,17180,17180,17180,0
|
|
20230629,181800,19754522340,17180,17180,17180,17180,0
|
|
20230629,181700,19754522340,17180,17180,17180,17180,0
|
|
20230629,181600,19754522340,17180,17180,17180,17180,0
|
|
20230629,181500,19754522340,17180,17180,17180,17180,0
|
|
20230629,181400,19754522340,17180,17180,17180,17180,0
|
|
20230629,181300,19754522340,17180,17180,17180,17180,0
|
|
20230629,181200,19754522340,17180,17180,17180,17180,20159
|
|
20230629,181100,19754522340,17180,17180,17180,17180,0
|
|
20230629,181000,19754522340,17180,17180,17180,17180,0
|
|
20230629,180900,19754522340,17180,17180,17180,17180,0
|
|
20230629,180800,19754522340,17180,17180,17180,17180,0
|
|
20230629,180700,19754522340,17180,17180,17180,17180,0
|
|
20230629,180600,19754522340,17180,17180,17180,17180,0
|
|
20230629,180500,19754522340,17180,17180,17180,17180,0
|
|
20230629,180400,19754522340,17180,17180,17180,17180,0
|
|
20230629,180300,19754522340,17180,17180,17180,17180,0
|
|
20230629,180200,19754522340,17180,17180,17180,17180,0
|
|
20230629,180100,19754522340,17180,17180,17180,17180,0
|
|
20230629,180000,19754522340,17180,17180,17180,17180,0
|
|
20230629,175900,19754522340,17180,17180,17180,17180,0
|
|
20230629,175800,19754522340,17180,17180,17180,17180,0
|
|
20230629,175700,19754522340,17180,17180,17180,17180,0
|
|
20230629,175600,19754522340,17180,17180,17180,17180,0
|
|
20230629,175500,19754522340,17180,17180,17180,17180,0
|
|
20230629,175400,19754522340,17180,17180,17180,17180,0
|
|
20230629,175300,19754522340,17180,17180,17180,17180,0
|
|
20230629,175200,19754522340,17180,17180,17180,17180,0
|
|
20230629,175100,19754522340,17180,17180,17180,17180,0
|
|
20230629,175000,19754522340,17180,17180,17180,17180,0
|
|
20230629,174900,19754522340,17180,17180,17180,17180,0
|
|
20230629,174800,19754522340,17180,17180,17180,17180,0
|
|
20230629,174700,19754522340,17180,17180,17180,17180,0
|
|
20230629,174600,19754522340,17180,17180,17180,17180,0
|
|
20230629,174500,19754522340,17180,17180,17180,17180,0
|
|
20230629,174400,19754522340,17180,17180,17180,17180,0
|
|
20230629,174300,19754522340,17180,17180,17180,17180,0
|
|
20230629,174200,19754522340,17180,17180,17180,17180,20159
|
|
20230629,174100,19754522340,17180,17180,17180,17180,0
|
|
20230629,174000,19754522340,17180,17180,17180,17180,0
|
|
20230629,173900,19754522340,17180,17180,17180,17180,0
|
|
20230629,173800,19754522340,17180,17180,17180,17180,0
|
|
20230629,173700,19754522340,17180,17180,17180,17180,0
|
|
20230629,173600,19754522340,17180,17180,17180,17180,0
|
|
20230629,173500,19754522340,17180,17180,17180,17180,0
|
|
20230629,173400,19754522340,17180,17180,17180,17180,0
|
|
20230629,173300,19754522340,17180,17180,17180,17180,0
|
|
20230629,173200,19754522340,17180,17180,17180,17180,0
|
|
20230629,173100,19754522340,17180,17180,17180,17180,0
|
|
20230629,173000,19754522340,17180,17180,17180,17180,0
|
|
20230629,172900,19754522340,17180,17180,17180,17180,0
|
|
20230629,172800,19754522340,17180,17180,17180,17180,0
|
|
20230629,172700,19754522340,17180,17180,17180,17180,0
|
|
20230629,172600,19754522340,17180,17180,17180,17180,0
|
|
20230629,172500,19754522340,17180,17180,17180,17180,0
|
|
20230629,172400,19754522340,17180,17180,17180,17180,0
|
|
20230629,172300,19754522340,17180,17180,17180,17180,0
|
|
20230629,172200,19754522340,17180,17180,17180,17180,0
|
|
20230629,172100,19754522340,17180,17180,17180,17180,0
|
|
20230629,172000,19754522340,17180,17180,17180,17180,0
|
|
20230629,171900,19754522340,17180,17180,17180,17180,0
|
|
20230629,171800,19754522340,17180,17180,17180,17180,0
|
|
20230629,171700,19754522340,17180,17180,17180,17180,0
|
|
20230629,171600,19754522340,17180,17180,17180,17180,0
|
|
20230629,171500,19754522340,17180,17180,17180,17180,0
|
|
20230629,171400,19754522340,17180,17180,17180,17180,0
|
|
20230629,171300,19754522340,17180,17180,17180,17180,0
|
|
20230629,171200,19754522340,17180,17180,17180,17180,20159
|
|
20230629,171100,19754522340,17180,17180,17180,17180,0
|
|
20230629,171000,19754522340,17180,17180,17180,17180,0
|
|
20230629,170900,19754522340,17180,17180,17180,17180,0
|
|
20230629,170800,19754522340,17180,17180,17180,17180,0
|
|
20230629,170700,19754522340,17180,17180,17180,17180,0
|
|
20230629,170600,19754522340,17180,17180,17180,17180,0
|
|
20230629,170500,19754522340,17180,17180,17180,17180,0
|
|
20230629,170400,19754522340,17180,17180,17180,17180,0
|
|
20230629,170300,19754522340,17180,17180,17180,17180,0
|
|
20230629,170200,19754522340,17180,17180,17180,17180,0
|
|
20230629,170100,19754522340,17180,17180,17180,17180,0
|
|
20230629,170000,19754522340,17180,17180,17180,17180,0
|
|
20230629,165900,19754522340,17180,17180,17180,17180,0
|
|
20230629,165800,19754522340,17180,17180,17180,17180,0
|
|
20230629,165700,19754522340,17180,17180,17180,17180,0
|
|
20230629,165600,19754522340,17180,17180,17180,17180,0
|
|
20230629,165500,19754522340,17180,17180,17180,17180,0
|
|
20230629,165400,19754522340,17180,17180,17180,17180,0
|
|
20230629,165300,19754522340,17180,17180,17180,17180,0
|
|
20230629,165200,19754522340,17180,17180,17180,17180,0
|
|
20230629,165100,19754522340,17180,17180,17180,17180,0
|
|
20230629,165000,19754522340,17180,17180,17180,17180,0
|
|
20230629,164900,19754522340,17180,17180,17180,17180,0
|
|
20230629,164800,19754522340,17180,17180,17180,17180,0
|
|
20230629,164700,19754522340,17180,17180,17180,17180,0
|
|
20230629,164600,19754522340,17180,17180,17180,17180,0
|
|
20230629,164500,19754522340,17180,17180,17180,17180,0
|
|
20230629,164400,19754522340,17180,17180,17180,17180,0
|
|
20230629,164300,19754522340,17180,17180,17180,17180,0
|
|
20230629,164200,19754522340,17180,17180,17180,17180,20159
|
|
20230629,164100,19754522340,17180,17180,17180,17180,0
|
|
20230629,164000,19754522340,17180,17180,17180,17180,0
|
|
20230629,163900,19754522340,17180,17180,17180,17180,0
|
|
20230629,163800,19754522340,17180,17180,17180,17180,0
|
|
20230629,163700,19754522340,17180,17180,17180,17180,0
|
|
20230629,163600,19754522340,17180,17180,17180,17180,0
|
|
20230629,163500,19754522340,17180,17180,17180,17180,0
|
|
20230629,163400,19754522340,17180,17180,17180,17180,0
|
|
20230629,163300,19754522340,17180,17180,17180,17180,0
|
|
20230629,163200,19754522340,17180,17180,17180,17180,0
|
|
20230629,163100,19754522340,17180,17180,17180,17180,0
|
|
20230629,163000,19754522340,17180,17180,17180,17180,0
|
|
20230629,162900,19754522340,17180,17180,17180,17180,0
|
|
20230629,162800,19754522340,17180,17180,17180,17180,0
|
|
20230629,162700,19754522340,17180,17180,17180,17180,0
|
|
20230629,162600,19754522340,17180,17180,17180,17180,0
|
|
20230629,162500,19754522340,17180,17180,17180,17180,0
|
|
20230629,162400,19754522340,17180,17180,17180,17180,0
|
|
20230629,162300,19754522340,17180,17180,17180,17180,0
|
|
20230629,162200,19754522340,17180,17180,17180,17180,0
|
|
20230629,162100,19754522340,17180,17180,17180,17180,0
|
|
20230629,162000,19754522340,17180,17180,17180,17180,0
|
|
20230629,161900,19754522340,17180,17180,17180,17180,0
|
|
20230629,161800,19754522340,17180,17180,17180,17180,0
|
|
20230629,161700,19754522340,17180,17180,17180,17180,0
|
|
20230629,161600,19754522340,17180,17180,17180,17180,0
|
|
20230629,161500,19754522340,17180,17180,17180,17180,0
|
|
20230629,161400,19754522340,17180,17180,17180,17180,0
|
|
20230629,161300,19754522340,17180,17180,17180,17180,0
|
|
20230629,161200,19754522340,17180,17180,17180,17180,20159
|
|
20230629,161100,19754522340,17180,17180,17180,17180,0
|
|
20230629,161000,19754522340,17180,17180,17180,17180,0
|
|
20230629,160900,19754522340,17180,17180,17180,17180,0
|
|
20230629,160800,19754522340,17180,17180,17180,17180,0
|
|
20230629,160700,19754522340,17180,17180,17180,17180,0
|
|
20230629,160600,19754522340,17180,17180,17180,17180,0
|
|
20230629,160500,19754522340,17180,17180,17180,17180,0
|
|
20230629,160400,19754522340,17180,17180,17180,17180,0
|
|
20230629,160300,19754522340,17180,17180,17180,17180,0
|
|
20230629,160200,19754522340,17180,17180,17180,17180,0
|
|
20230629,160100,19754522340,17180,17180,17180,17180,0
|
|
20230629,160000,19754522340,17180,17180,17180,17180,0
|
|
20230629,155900,19754522340,17180,17180,17180,17180,0
|
|
20230629,155800,19754522340,17180,17180,17180,17180,0
|
|
20230629,155700,19754522340,17180,17180,17180,17180,0
|
|
20230629,155600,19754522340,17180,17180,17180,17180,0
|
|
20230629,155500,19754522340,17180,17180,17180,17180,0
|
|
20230629,155400,19754522340,17180,17180,17180,17180,0
|
|
20230629,155300,19754522340,17180,17180,17180,17180,0
|
|
20230629,155200,19754522340,17180,17180,17180,17180,0
|
|
20230629,155100,19754522340,17180,17180,17180,17180,0
|
|
20230629,155000,19754522340,17180,17180,17180,17180,0
|
|
20230629,154900,19754522340,17180,17180,17180,17180,0
|
|
20230629,154800,19754522340,17180,17180,17180,17180,0
|
|
20230629,154700,19754522340,17180,17180,17180,17180,0
|
|
20230629,154600,19754522340,17180,17180,17180,17180,0
|
|
20230629,154500,19754522340,17180,17180,17180,17180,0
|
|
20230629,154400,19754522340,17180,17180,17180,17180,0
|
|
20230629,154300,19754522340,17180,17180,17180,17180,0
|
|
20230629,154200,19754522340,17180,17180,17180,17180,20159
|
|
20230629,154100,19754522340,17180,17180,17180,17180,0
|
|
20230629,154000,19754522340,17180,17180,17180,17180,0
|
|
20230629,153900,19754522340,17180,17180,17180,17180,0
|
|
20230629,153800,19754522340,17180,17180,17180,17180,0
|
|
20230629,153700,19754522340,17180,17180,17180,17180,0
|
|
20230629,153600,19754522340,17180,17180,17180,17180,0
|
|
20230629,153500,19754522340,17180,17180,17180,17180,0
|
|
20230629,153400,19754522340,17180,17180,17180,17180,0
|
|
20230629,153300,19754522340,17180,17180,17180,17180,0
|
|
20230629,153200,19754522340,17180,17180,17180,17180,0
|
|
20230629,153100,19754522340,17180,17180,17180,17180,0
|
|
20230629,153000,19754522340,17180,17180,17180,17180,20159
|
|
20230629,152900,19408190720,17140,17140,17140,17140,0
|
|
20230629,152800,19408190720,17140,17140,17140,17140,0
|
|
20230629,152700,19408190720,17140,17140,17140,17140,0
|
|
20230629,152600,19408190720,17140,17140,17140,17140,0
|
|
20230629,152500,19408190720,17140,17140,17140,17140,0
|
|
20230629,152400,19408190720,17140,17140,17140,17140,0
|
|
20230629,152300,19408190720,17140,17140,17140,17140,0
|
|
20230629,152200,19408190720,17140,17140,17140,17140,0
|
|
20230629,152100,19408190720,17140,17140,17140,17140,0
|
|
20230629,152000,19408190720,17140,17140,17140,17140,0
|
|
20230629,151900,19408190720,17140,17130,17140,17130,1815
|
|
20230629,151800,19377089410,17140,17130,17140,17120,1422
|
|
20230629,151700,19352736450,17130,17130,17130,17120,503
|
|
20230629,151600,19344122700,17100,17140,17140,17100,1234
|
|
20230629,151500,19323002620,17140,17120,17140,17110,481
|
|
20230629,151400,19314764460,17120,17090,17130,17090,7342
|
|
20230629,151300,19189096410,17100,17110,17110,17100,806
|
|
20230629,151200,19175312010,17110,17100,17110,17090,3015
|
|
20230629,151100,19123751870,17100,17090,17100,17090,626
|
|
20230629,151000,19113053090,17100,17110,17120,17100,549
|
|
20230629,150900,19103661780,17120,17110,17120,17100,729
|
|
20230629,150800,19091182900,17120,17080,17120,17080,7365
|
|
20230629,150700,18965273090,17090,17090,17100,17090,403
|
|
20230629,150600,18958383720,17090,17100,17100,17080,1615
|
|
20230629,150500,18930781690,17100,17110,17120,17080,636
|
|
20230629,150400,18919913060,17120,17130,17130,17090,727
|
|
20230629,150300,18907479640,17130,17120,17140,17110,408
|
|
20230629,150200,18900494590,17120,17120,17120,17100,1115
|
|
20230629,150100,18881416710,17120,17120,17120,17100,387
|
|
20230629,150000,18874793620,17120,17140,17150,17100,1221
|
|
20230629,145900,18853883690,17150,17140,17150,17130,700
|
|
20230629,145800,18841884550,17140,17150,17150,17130,491
|
|
20230629,145700,18833469510,17150,17160,17160,17130,1895
|
|
20230629,145600,18800987830,17160,17140,17160,17130,2643
|
|
20230629,145500,18755669200,17140,17140,17140,17130,1480
|
|
20230629,145400,18730304010,17140,17120,17140,17120,814
|
|
20230629,145300,18716356740,17140,17130,17140,17100,1826
|
|
20230629,145200,18685078510,17130,17130,17130,17110,372
|
|
20230629,145100,18678708530,17130,17140,17140,17060,2466
|
|
20230629,145000,18636549900,17140,17130,17140,17120,1276
|
|
20230629,144900,18614692960,17130,17110,17130,17110,424
|
|
20230629,144800,18607436470,17110,17100,17110,17100,869
|
|
20230629,144700,18592573930,17100,17090,17110,17090,1012
|
|
20230629,144600,18575263950,17090,17110,17140,17090,1261
|
|
20230629,144500,18553668340,17110,17090,17110,17090,546
|
|
20230629,144400,18544332400,17100,17120,17130,17080,1865
|
|
20230629,144300,18512435930,17140,17150,17150,17120,619
|
|
20230629,144200,18501825030,17150,17130,17150,17100,4147
|
|
20230629,144100,18430780310,17130,17110,17170,17110,2286
|
|
20230629,144000,18391618840,17110,17120,17120,17100,1703
|
|
20230629,143900,18362482730,17130,17160,17160,17130,4188
|
|
20230629,143800,18290721060,17160,17160,17170,17120,2360
|
|
20230629,143700,18250249320,17160,17090,17190,17080,12822
|
|
20230629,143600,18030557800,17090,17100,17100,17070,3827
|
|
20230629,143500,17965145270,17100,17060,17100,17060,2083
|
|
20230629,143400,17929570210,17060,17020,17060,17010,2347
|
|
20230629,143300,17889573550,17020,17040,17040,17010,744
|
|
20230629,143200,17876903790,17040,17010,17040,17010,295
|
|
20230629,143100,17871879300,17010,17030,17040,17010,2887
|
|
20230629,143000,17822719530,17040,17040,17040,17030,582
|
|
20230629,142900,17812802640,17040,17030,17040,17030,290
|
|
20230629,142800,17807863470,17030,17000,17030,17000,2857
|
|
20230629,142700,17759264060,17000,17000,17000,17000,127
|
|
20230629,142600,17757105060,17000,17000,17000,16990,1022
|
|
20230629,142500,17739731610,17000,16990,17000,16990,777
|
|
20230629,142400,17726523780,16990,17030,17030,16990,2049
|
|
20230629,142300,17691687650,17030,17030,17030,17020,761
|
|
20230629,142200,17678729950,17030,17020,17030,17000,1433
|
|
20230629,142100,17654342970,17020,17030,17030,17010,1308
|
|
20230629,142000,17632079920,17040,17050,17050,17030,387
|
|
20230629,141900,17625485640,17050,17040,17050,17030,744
|
|
20230629,141800,17612803530,17040,17010,17040,17000,1740
|
|
20230629,141700,17583169720,17010,17010,17040,16990,613
|
|
20230629,141600,17572738230,17010,17000,17010,16990,819
|
|
20230629,141500,17558815100,17000,16990,17000,16990,729
|
|
20230629,141400,17546425150,16990,16980,17000,16970,1677
|
|
20230629,141300,17517944960,16980,16980,16980,16970,533
|
|
20230629,141200,17508896500,16980,16970,16980,16960,521
|
|
20230629,141100,17500051730,16980,16980,16980,16940,162
|
|
20230629,141000,17497302230,16980,16960,16980,16940,553
|
|
20230629,140900,17487916540,16960,16940,16970,16900,2621
|
|
20230629,140800,17443548190,16940,16970,16970,16930,594
|
|
20230629,140700,17433481470,16970,16980,16980,16940,454
|
|
20230629,140600,17425784360,16980,16970,16980,16950,471
|
|
20230629,140500,17417791810,16970,16980,16980,16960,317
|
|
20230629,140400,17412409420,16980,16970,16980,16970,205
|
|
20230629,140300,17408929370,16980,16960,16990,16950,753
|
|
20230629,140200,17396147250,16970,16970,16970,16960,105
|
|
20230629,140100,17394365790,16970,16930,16980,16930,942
|
|
20230629,140000,17378384280,16930,16950,16950,16920,4520
|
|
20230629,135900,17301852880,16980,16980,16980,16950,380
|
|
20230629,135800,17295407380,16990,16970,17000,16960,340
|
|
20230629,135700,17289635030,16990,16970,17000,16970,911
|
|
20230629,135600,17274166010,16990,16970,17000,16950,699
|
|
20230629,135500,17262292930,17000,16990,17000,16970,526
|
|
20230629,135400,17253358350,16990,16970,16990,16960,682
|
|
20230629,135300,17241780400,16980,16980,16980,16960,771
|
|
20230629,135200,17228698120,17000,17000,17020,16970,1091
|
|
20230629,135100,17210147890,17010,16970,17010,16970,694
|
|
20230629,135000,17198367050,16970,16980,17000,16960,935
|
|
20230629,134900,17182488960,16990,17000,17000,16990,181
|
|
20230629,134800,17179412650,17000,17000,17000,16970,148
|
|
20230629,134700,17176897320,17000,17000,17000,16990,235
|
|
20230629,134600,17172903320,17000,17030,17030,16990,772
|
|
20230629,134500,17159781040,17040,17060,17060,17040,944
|
|
20230629,134400,17143692950,17050,17060,17060,17050,848
|
|
20230629,134300,17129228740,17060,17030,17090,17030,1201
|
|
20230629,134200,17108734550,17030,17010,17050,17000,227
|
|
20230629,134100,17104869820,17020,17050,17070,17020,1156
|
|
20230629,134000,17085166560,17050,17040,17070,17040,206
|
|
20230629,133900,17081653280,17060,17050,17070,17030,283
|
|
20230629,133800,17076825800,17070,17070,17070,17040,141
|
|
20230629,133700,17074420250,17080,17060,17090,17040,736
|
|
20230629,133600,17061851500,17070,17060,17070,17030,232
|
|
20230629,133500,17057893240,17070,17070,17070,17040,315
|
|
20230629,133400,17052518130,17070,16960,17070,16960,1078
|
|
20230629,133300,17034166300,16990,17000,17000,16960,81
|
|
20230629,133200,17032790860,17000,16940,17000,16930,723
|
|
20230629,133100,17020543860,16940,16910,16950,16910,915
|
|
20230629,133000,17005062770,16910,16930,16930,16910,2084
|
|
20230629,132900,16969818270,16930,16930,16950,16920,1034
|
|
20230629,132800,16952317910,16930,16950,16980,16920,2762
|
|
20230629,132700,16905517110,16960,16970,16970,16950,2608
|
|
20230629,132600,16861288230,16980,17010,17020,16980,2252
|
|
20230629,132500,16823038060,17020,17040,17140,17010,1763
|
|
20230629,132400,16792908660,17040,17020,17040,16980,975
|
|
20230629,132300,16776333900,17030,16990,17060,16990,894
|
|
20230629,132200,16761134990,17070,17060,17070,16990,1130
|
|
20230629,132100,16741909700,17070,17090,17100,17040,1905
|
|
20230629,132000,16709389510,17100,17130,17130,17080,1059
|
|
20230629,131900,16691279990,17120,17120,17130,17110,798
|
|
20230629,131800,16677623010,17130,17140,17140,17100,650
|
|
20230629,131700,16666487430,17140,17060,17140,17060,1487
|
|
20230629,131600,16641101820,17060,17030,17060,17030,862
|
|
20230629,131500,16626401380,17040,17090,17100,17040,1558
|
|
20230629,131400,16599810500,17100,17090,17100,17070,580
|
|
20230629,131300,16589896370,17100,17090,17100,17080,313
|
|
20230629,131200,16584547170,17100,17090,17100,17080,537
|
|
20230629,131100,16575365360,17100,17090,17100,17090,249
|
|
20230629,131000,16571107740,17100,17080,17100,17080,345
|
|
20230629,130900,16565210260,17090,17090,17090,17070,295
|
|
20230629,130800,16560169950,17090,17120,17150,17080,587
|
|
20230629,130700,16550130150,17150,17140,17150,17120,1106
|
|
20230629,130600,16531164990,17150,17140,17150,17110,505
|
|
20230629,130500,16522510040,17140,17100,17140,17100,1995
|
|
20230629,130400,16488380280,17100,17090,17100,17080,886
|
|
20230629,130300,16473235700,17090,17070,17090,17070,1007
|
|
20230629,130200,16456039950,17070,17070,17070,17050,268
|
|
20230629,130100,16451465600,17070,17070,17070,17060,265
|
|
20230629,130000,16446942650,17070,17060,17070,17060,481
|
|
20230629,125900,16438734130,17060,17030,17060,17030,1230
|
|
20230629,125800,16417773660,17030,17020,17030,17020,1086
|
|
20230629,125700,16399279210,17020,17020,17030,17010,649
|
|
20230629,125600,16388231950,17020,17020,17030,17010,1011
|
|
20230629,125500,16371023510,17020,17000,17020,17000,972
|
|
20230629,125400,16354488060,17000,17000,17000,16980,531
|
|
20230629,125300,16345467260,17000,17020,17020,16950,770
|
|
20230629,125200,16332370730,17020,17010,17020,16930,1083
|
|
20230629,125100,16313969560,17010,17040,17040,17000,477
|
|
20230629,125000,16305852760,17040,17030,17040,17020,339
|
|
20230629,124900,16300078470,17020,16920,17050,16900,2131
|
|
20230629,124800,16263927210,16930,17000,17000,16920,4959
|
|
20230629,124700,16179913510,17020,17030,17060,16950,3756
|
|
20230629,124600,16116164430,17030,17030,17030,16950,2998
|
|
20230629,124500,16065236320,17000,17070,17070,17000,2569
|
|
20230629,124400,16021471020,17070,17100,17100,17060,1147
|
|
20230629,124300,16001889110,17100,17090,17100,17090,288
|
|
20230629,124200,15996966320,17100,17130,17140,17060,1835
|
|
20230629,124100,15965622120,17150,17120,17160,17120,402
|
|
20230629,124000,15958727550,17160,17130,17170,17100,1080
|
|
20230629,123900,15940195580,17140,17140,17140,17090,587
|
|
20230629,123800,15930155170,17150,17170,17170,17130,100
|
|
20230629,123700,15928439250,17150,17170,17170,17110,1101
|
|
20230629,123600,15909579230,17170,17150,17170,17120,599
|
|
20230629,123500,15899312300,17160,17140,17160,17110,373
|
|
20230629,123400,15892923360,17180,17170,17180,17130,786
|
|
20230629,123300,15879429540,17170,17180,17180,17140,320
|
|
20230629,123200,15873935180,17180,17180,17190,17160,200
|
|
20230629,123100,15870499820,17190,17150,17190,17150,550
|
|
20230629,123000,15861067010,17150,17120,17150,17120,270
|
|
20230629,122900,15856441350,17130,17160,17160,17130,1141
|
|
20230629,122800,15836895970,17160,17150,17160,17130,561
|
|
20230629,122700,15827275620,17160,17160,17160,17150,1448
|
|
20230629,122600,15802435550,17160,17160,17160,17150,627
|
|
20230629,122500,15791677570,17160,17190,17190,17150,1065
|
|
20230629,122400,15773402970,17190,17160,17200,17160,491
|
|
20230629,122300,15764969470,17160,17160,17160,17150,481
|
|
20230629,122200,15756715810,17160,17160,17160,17150,836
|
|
20230629,122100,15742370270,17160,17140,17160,17140,797
|
|
20230629,122000,15728702260,17140,17140,17140,17140,149
|
|
20230629,121900,15726148400,17140,17120,17140,17110,336
|
|
20230629,121800,15720392770,17120,17140,17140,17080,72
|
|
20230629,121700,15719160270,17080,17130,17140,17060,168
|
|
20230629,121600,15716285440,17130,17110,17170,17040,3770
|
|
20230629,121500,15651967160,17080,17100,17170,17080,756
|
|
20230629,121400,15639033230,17080,17110,17110,17070,1774
|
|
20230629,121300,15608715990,17110,17160,17170,17110,961
|
|
20230629,121200,15592241770,17160,17090,17160,17090,1047
|
|
20230629,121100,15574324320,17110,17100,17120,17090,687
|
|
20230629,121000,15562578140,17170,17140,17170,17090,5840
|
|
20230629,120900,15462740780,17140,17100,17170,17100,746
|
|
20230629,120800,15449967200,17090,17140,17170,17090,7638
|
|
20230629,120700,15319342360,17170,17160,17170,17140,2112
|
|
20230629,120600,15283124540,17150,17230,17230,17150,739
|
|
20230629,120500,15270439440,17200,17170,17200,17150,848
|
|
20230629,120400,15255880640,17230,17200,17240,17160,1320
|
|
20230629,120300,15233182810,17240,17180,17250,17160,937
|
|
20230629,120200,15217077810,17170,17140,17210,17140,2016
|
|
20230629,120100,15182446890,17140,17210,17210,17140,2692
|
|
20230629,120000,15136244730,17210,17210,17210,17170,489
|
|
20230629,115900,15127836910,17200,17170,17210,17170,558
|
|
20230629,115800,15118239800,17160,17210,17210,17160,937
|
|
20230629,115700,15102143590,17210,17170,17210,17170,1401
|
|
20230629,115600,15078083480,17170,17230,17230,17170,1657
|
|
20230629,115500,15049577280,17290,17120,17330,17120,5370
|
|
20230629,115400,14957113740,17150,17310,17310,17110,4067
|
|
20230629,115300,14887175770,17310,17390,17390,17290,5143
|
|
20230629,115200,14797959160,17350,17350,17460,17340,23367
|
|
20230629,115100,14391284410,17350,17250,17350,17250,32474
|
|
20230629,115000,13829611040,17250,17250,17260,17250,937
|
|
20230629,114900,13813446430,17250,17250,17250,17240,2045
|
|
20230629,114800,13778173240,17250,17240,17250,17230,3612
|
|
20230629,114700,13715887930,17240,17240,17240,17230,979
|
|
20230629,114600,13699016210,17240,17230,17240,17220,1516
|
|
20230629,114500,13672895160,17230,17200,17230,17200,2568
|
|
20230629,114400,13628697360,17200,17200,17200,17190,266
|
|
20230629,114300,13624123550,17200,17190,17200,17180,720
|
|
20230629,114200,13611744510,17180,17210,17210,17180,693
|
|
20230629,114100,13599822400,17210,17210,17210,17170,1198
|
|
20230629,114000,13579222560,17210,17210,17210,17200,147
|
|
20230629,113900,13576693090,17210,17180,17210,17170,551
|
|
20230629,113800,13567219420,17180,17200,17200,17170,3584
|
|
20230629,113700,13505585940,17200,17200,17200,17190,891
|
|
20230629,113600,13490262520,17200,17200,17200,17190,4417
|
|
20230629,113500,13414294440,17200,17170,17200,17170,5592
|
|
20230629,113400,13318169640,17180,17180,17190,17160,3597
|
|
20230629,113300,13256377190,17170,17180,17180,17150,1079
|
|
20230629,113200,13237847660,17180,17140,17180,17110,4561
|
|
20230629,113100,13159648570,17140,17120,17150,17100,5983
|
|
20230629,113000,13057176520,17110,17090,17110,17090,1038
|
|
20230629,112900,13039423500,17080,17090,17090,17080,340
|
|
20230629,112800,13033614530,17100,17090,17100,17090,1381
|
|
20230629,112700,13010004210,17090,17100,17100,17090,13
|
|
20230629,112600,13009782030,17100,17090,17100,17060,666
|
|
20230629,112500,12998405730,17090,17090,17100,17080,574
|
|
20230629,112400,12988593740,17100,17080,17100,17080,1164
|
|
20230629,112300,12968703740,17080,17050,17080,17050,285
|
|
20230629,112200,12963838500,17060,17080,17080,17040,1929
|
|
20230629,112100,12930955490,17080,17030,17080,17030,3038
|
|
20230629,112000,12879122320,17040,16990,17040,16980,2538
|
|
20230629,111900,12835976030,17000,16990,17000,16990,1904
|
|
20230629,111800,12803624860,16990,16980,16990,16980,1538
|
|
20230629,111700,12777505560,16980,16910,16980,16900,3163
|
|
20230629,111600,12724004320,16930,16930,16950,16910,855
|
|
20230629,111500,12709521810,16930,16950,16950,16900,451
|
|
20230629,111400,12701887600,16920,16950,16950,16890,698
|
|
20230629,111300,12690078190,16940,16900,16950,16890,2629
|
|
20230629,111200,12645628750,16900,16960,16970,16900,2072
|
|
20230629,111100,12610555160,16980,16940,16990,16940,1090
|
|
20230629,111000,12592071990,16960,16870,16990,16870,3371
|
|
20230629,110900,12535002910,16870,16890,16890,16850,11440
|
|
20230629,110800,12342098000,16890,16900,16910,16890,751
|
|
20230629,110700,12329409540,16900,16990,16990,16900,2754
|
|
20230629,110600,12282809430,16990,17000,17000,16940,459
|
|
20230629,110500,12275025310,16910,16920,17000,16910,1443
|
|
20230629,110400,12250574250,16920,16970,16980,16900,2295
|
|
20230629,110300,12211732340,16970,17080,17100,16970,8217
|
|
20230629,110200,12071754640,17090,17130,17150,17090,2220
|
|
20230629,110100,12033745200,17130,17110,17170,17110,1450
|
|
20230629,110000,12008888290,17110,17160,17160,17110,663
|
|
20230629,105900,11997530960,17150,17180,17190,17150,591
|
|
20230629,105800,11987381650,17100,17100,17180,17100,1239
|
|
20230629,105700,11966131910,17100,17100,17110,17100,1099
|
|
20230629,105600,11947336180,17100,17170,17190,17100,2061
|
|
20230629,105500,11912030910,17190,17210,17210,17180,676
|
|
20230629,105400,11900401950,17240,17280,17290,17220,6992
|
|
20230629,105300,11779786550,17280,17270,17280,17260,4268
|
|
20230629,105200,11706060310,17260,17200,17260,17200,8419
|
|
20230629,105100,11561022390,17200,17200,17200,17190,528
|
|
20230629,105000,11551941750,17190,17190,17200,17190,732
|
|
20230629,104900,11539357150,17200,17190,17200,17170,4474
|
|
20230629,104800,11462409300,17200,17170,17200,17140,4744
|
|
20230629,104700,11380934840,17170,17170,17170,17150,1988
|
|
20230629,104600,11346808090,17170,17190,17200,17160,1243
|
|
20230629,104500,11325448990,17190,17200,17200,17190,5815
|
|
20230629,104400,11225439530,17190,17190,17200,17180,2040
|
|
20230629,104300,11190374440,17200,17170,17200,17160,6473
|
|
20230629,104200,11079157440,17170,17140,17170,17100,3841
|
|
20230629,104100,11013276750,17130,17120,17140,17120,417
|
|
20230629,104000,11006132840,17130,17140,17150,17120,3646
|
|
20230629,103900,10943616390,17140,17120,17140,17110,972
|
|
20230629,103800,10926968590,17120,17080,17120,17030,2627
|
|
20230629,103700,10882065590,17080,17040,17080,17040,723
|
|
20230629,103600,10869734780,17030,17050,17060,17030,450
|
|
20230629,103500,10862062340,17060,17080,17080,17060,161
|
|
20230629,103400,10859314390,17090,17080,17090,17050,2128
|
|
20230629,103300,10822998170,17080,17080,17090,17070,509
|
|
20230629,103200,10814305660,17090,17080,17090,17070,1391
|
|
20230629,103100,10790542490,17070,17070,17080,17050,162
|
|
20230629,103000,10787777370,17080,17060,17080,17050,370
|
|
20230629,102900,10781462520,17080,17050,17080,17040,912
|
|
20230629,102800,10765890890,17070,17070,17080,17050,262
|
|
20230629,102700,10761418570,17070,17000,17090,17000,575
|
|
20230629,102600,10751631840,17010,17000,17020,17000,1653
|
|
20230629,102500,10723518010,17010,17050,17070,17000,3432
|
|
20230629,102400,10665049770,17050,17100,17100,17050,3534
|
|
20230629,102300,10604692570,17100,17120,17140,17100,574
|
|
20230629,102200,10594865990,17130,17130,17140,17120,1240
|
|
20230629,102100,10573627330,17130,17120,17140,17100,2331
|
|
20230629,102000,10533725550,17110,17140,17170,17110,3291
|
|
20230629,101900,10477350310,17170,17170,17170,17150,4272
|
|
20230629,101800,10404040860,17160,17200,17200,17160,8561
|
|
20230629,101700,10256971270,17200,17190,17200,17180,8423
|
|
20230629,101600,10112163940,17190,17150,17190,17110,6588
|
|
20230629,101500,9999012640,17150,17110,17160,17100,14516
|
|
20230629,101400,9750374280,17110,17090,17110,17090,6539
|
|
20230629,101300,9638540650,17090,17030,17090,17030,11694
|
|
20230629,101200,9438928020,17030,17050,17050,17020,1612
|
|
20230629,101100,9411476760,17050,17050,17050,16980,3576
|
|
20230629,101000,9350528340,17050,16830,17050,16830,23232
|
|
20230629,100900,8955639120,16820,16810,16830,16810,1710
|
|
20230629,100800,8926876570,16820,16910,16910,16820,4172
|
|
20230629,100700,8856503180,16910,16920,16930,16900,993
|
|
20230629,100600,8839708270,16920,16920,16930,16910,469
|
|
20230629,100500,8831768800,16920,16940,16970,16920,1770
|
|
20230629,100400,8801788370,16940,16970,16970,16940,960
|
|
20230629,100300,8785514500,16960,17010,17010,16960,2644
|
|
20230629,100200,8740607610,17000,16990,17010,16990,2264
|
|
20230629,100100,8702118180,16990,17000,17000,16980,821
|
|
20230629,100000,8688162850,16990,16970,17000,16940,655
|
|
20230629,095900,8677044600,16970,17000,17010,16970,9492
|
|
20230629,095800,8515666270,17000,17000,17010,16990,2240
|
|
20230629,095700,8477587170,17000,16970,17000,16970,12231
|
|
20230629,095600,8269793250,16960,16890,16960,16890,3603
|
|
20230629,095500,8208781020,16890,16900,16900,16870,1739
|
|
20230629,095400,8179414540,16900,16930,16930,16900,4610
|
|
20230629,095300,8101390430,16930,16900,16950,16890,4096
|
|
20230629,095200,8032098980,16910,16840,16910,16840,8398
|
|
20230629,095100,7890227270,16840,16840,16860,16820,1509
|
|
20230629,095000,7864807550,16850,16860,16860,16840,2815
|
|
20230629,094900,7817371430,16860,16900,16910,16860,11303
|
|
20230629,094800,7626544450,16910,16900,16910,16890,3173
|
|
20230629,094700,7572925820,16890,16890,16900,16880,1943
|
|
20230629,094600,7540101650,16870,16890,16910,16870,5600
|
|
20230629,094500,7445490300,16900,16880,16900,16850,3365
|
|
20230629,094400,7388653930,16880,16900,16900,16880,5160
|
|
20230629,094300,7301479520,16890,16890,16900,16870,5433
|
|
20230629,094200,7209748380,16890,16920,16920,16880,3583
|
|
20230629,094100,7149194420,16920,16870,16930,16860,7354
|
|
20230629,094000,7024899030,16870,16770,16880,16770,10425
|
|
20230629,093900,6849372800,16780,16780,16780,16750,981
|
|
20230629,093800,6832929380,16750,16770,16770,16720,1060
|
|
20230629,093700,6815179440,16760,16850,16850,16700,14293
|
|
20230629,093600,6575399940,16830,16840,16860,16820,3879
|
|
20230629,093500,6510115430,16830,16930,16930,16810,827
|
|
20230629,093400,6496167670,16930,16970,16980,16880,7403
|
|
20230629,093300,6370798040,16960,17050,17080,16960,9204
|
|
20230629,093200,6214086980,17050,16930,17050,16920,12461
|
|
20230629,093100,6002322800,16920,16860,16930,16860,4445
|
|
20230629,093000,5927181320,16810,16800,16860,16800,4004
|
|
20230629,092900,5859840210,16800,16850,16850,16800,6803
|
|
20230629,092800,5745436180,16840,16910,16920,16840,4769
|
|
20230629,092700,5664988800,16920,16850,16920,16830,4983
|
|
20230629,092600,5580812870,16850,16920,16920,16830,10555
|
|
20230629,092500,5402817150,16920,17030,17050,16920,16649
|
|
20230629,092400,5120024290,17030,17090,17100,17010,17085
|
|
20230629,092300,4828362300,17080,17060,17100,17050,14468
|
|
20230629,092200,4581349350,17050,16990,17130,16960,42728
|
|
20230629,092100,3853796440,16960,16780,16990,16780,61530
|
|
20230629,092000,2815541210,16780,16760,16780,16750,7061
|
|
20230629,091900,2697171460,16750,16750,16750,16740,3624
|
|
20230629,091800,2636474010,16750,16710,16750,16670,7485
|
|
20230629,091700,2511281930,16710,16690,16710,16690,1992
|
|
20230629,091600,2478012680,16690,16720,16720,16680,2320
|
|
20230629,091500,2439274750,16680,16740,16750,16680,2833
|
|
20230629,091400,2391906400,16740,16730,16780,16720,9539
|
|
20230629,091300,2232207530,16730,16740,16740,16710,2800
|
|
20230629,091200,2185369240,16740,16720,16750,16710,2278
|
|
20230629,091100,2147266820,16720,16670,16720,16660,4108
|
|
20230629,091000,2078646980,16680,16670,16700,16650,5487
|
|
20230629,090900,1987205000,16680,16750,16760,16680,4275
|
|
20230629,090800,1915762420,16720,16780,16780,16720,10989
|
|
20230629,090700,1731760190,16770,16760,16800,16730,12750
|
|
20230629,090600,1517922790,16760,16750,16770,16730,8204
|
|
20230629,090500,1380452900,16750,16710,16750,16700,11421
|
|
20230629,090400,1189448100,16710,16640,16720,16630,13260
|
|
20230629,090300,968096360,16630,16550,16690,16550,16200
|
|
20230629,090200,698817890,16550,16470,16560,16440,8930
|
|
20230629,090100,551275720,16440,16440,16470,16400,11889
|
|
20230629,090000,355909020,16440,16430,16460,16420,21661
|