574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,183100,15850438160,6920,6920,6920,6920,38335
|
|
20230802,183000,15850438160,6920,6920,6920,6920,0
|
|
20230802,182900,15850438160,6920,6920,6920,6920,0
|
|
20230802,182800,15850438160,6920,6920,6920,6920,0
|
|
20230802,182700,15850438160,6920,6920,6920,6920,0
|
|
20230802,182600,15850438160,6920,6920,6920,6920,0
|
|
20230802,182500,15850438160,6920,6920,6920,6920,0
|
|
20230802,182400,15850438160,6920,6920,6920,6920,0
|
|
20230802,182300,15850438160,6920,6920,6920,6920,0
|
|
20230802,182200,15850438160,6920,6920,6920,6920,0
|
|
20230802,182100,15850438160,6920,6920,6920,6920,0
|
|
20230802,182000,15850438160,6920,6920,6920,6920,0
|
|
20230802,181900,15850438160,6920,6920,6920,6920,0
|
|
20230802,181800,15850438160,6920,6920,6920,6920,0
|
|
20230802,181700,15850438160,6920,6920,6920,6920,0
|
|
20230802,181600,15850438160,6920,6920,6920,6920,0
|
|
20230802,181500,15850438160,6920,6920,6920,6920,0
|
|
20230802,181400,15850438160,6920,6920,6920,6920,0
|
|
20230802,181300,15850438160,6920,6920,6920,6920,0
|
|
20230802,181200,15850438160,6920,6920,6920,6920,0
|
|
20230802,181100,15850438160,6920,6920,6920,6920,0
|
|
20230802,181000,15850438160,6920,6920,6920,6920,0
|
|
20230802,180900,15850438160,6920,6920,6920,6920,0
|
|
20230802,180800,15850438160,6920,6920,6920,6920,0
|
|
20230802,180700,15850438160,6920,6920,6920,6920,0
|
|
20230802,180600,15850438160,6920,6920,6920,6920,0
|
|
20230802,180500,15850438160,6920,6920,6920,6920,0
|
|
20230802,180400,15850438160,6920,6920,6920,6920,0
|
|
20230802,180300,15850438160,6920,6920,6920,6920,0
|
|
20230802,180200,15850438160,6920,6920,6920,6920,0
|
|
20230802,180100,15850438160,6920,6920,6920,6920,38335
|
|
20230802,180000,15850438160,6920,6920,6920,6920,0
|
|
20230802,175900,15850438160,6920,6920,6920,6920,0
|
|
20230802,175800,15850438160,6920,6920,6920,6920,0
|
|
20230802,175700,15850438160,6920,6920,6920,6920,0
|
|
20230802,175600,15850438160,6920,6920,6920,6920,0
|
|
20230802,175500,15850438160,6920,6920,6920,6920,0
|
|
20230802,175400,15850438160,6920,6920,6920,6920,0
|
|
20230802,175300,15850438160,6920,6920,6920,6920,0
|
|
20230802,175200,15850438160,6920,6920,6920,6920,0
|
|
20230802,175100,15850438160,6920,6920,6920,6920,0
|
|
20230802,175000,15850438160,6920,6920,6920,6920,0
|
|
20230802,174900,15850438160,6920,6920,6920,6920,0
|
|
20230802,174800,15850438160,6920,6920,6920,6920,0
|
|
20230802,174700,15850438160,6920,6920,6920,6920,0
|
|
20230802,174600,15850438160,6920,6920,6920,6920,0
|
|
20230802,174500,15850438160,6920,6920,6920,6920,0
|
|
20230802,174400,15850438160,6920,6920,6920,6920,0
|
|
20230802,174300,15850438160,6920,6920,6920,6920,0
|
|
20230802,174200,15850438160,6920,6920,6920,6920,0
|
|
20230802,174100,15850438160,6920,6920,6920,6920,0
|
|
20230802,174000,15850438160,6920,6920,6920,6920,0
|
|
20230802,173900,15850438160,6920,6920,6920,6920,0
|
|
20230802,173800,15850438160,6920,6920,6920,6920,0
|
|
20230802,173700,15850438160,6920,6920,6920,6920,0
|
|
20230802,173600,15850438160,6920,6920,6920,6920,0
|
|
20230802,173500,15850438160,6920,6920,6920,6920,0
|
|
20230802,173400,15850438160,6920,6920,6920,6920,0
|
|
20230802,173300,15850438160,6920,6920,6920,6920,0
|
|
20230802,173200,15850438160,6920,6920,6920,6920,0
|
|
20230802,173100,15850438160,6920,6920,6920,6920,38335
|
|
20230802,173000,15850438160,6920,6920,6920,6920,0
|
|
20230802,172900,15850438160,6920,6920,6920,6920,0
|
|
20230802,172800,15850438160,6920,6920,6920,6920,0
|
|
20230802,172700,15850438160,6920,6920,6920,6920,0
|
|
20230802,172600,15850438160,6920,6920,6920,6920,0
|
|
20230802,172500,15850438160,6920,6920,6920,6920,0
|
|
20230802,172400,15850438160,6920,6920,6920,6920,0
|
|
20230802,172300,15850438160,6920,6920,6920,6920,0
|
|
20230802,172200,15850438160,6920,6920,6920,6920,0
|
|
20230802,172100,15850438160,6920,6920,6920,6920,0
|
|
20230802,172000,15850438160,6920,6920,6920,6920,0
|
|
20230802,171900,15850438160,6920,6920,6920,6920,0
|
|
20230802,171800,15850438160,6920,6920,6920,6920,0
|
|
20230802,171700,15850438160,6920,6920,6920,6920,0
|
|
20230802,171600,15850438160,6920,6920,6920,6920,0
|
|
20230802,171500,15850438160,6920,6920,6920,6920,0
|
|
20230802,171400,15850438160,6920,6920,6920,6920,0
|
|
20230802,171300,15850438160,6920,6920,6920,6920,0
|
|
20230802,171200,15850438160,6920,6920,6920,6920,0
|
|
20230802,171100,15850438160,6920,6920,6920,6920,0
|
|
20230802,171000,15850438160,6920,6920,6920,6920,0
|
|
20230802,170900,15850438160,6920,6920,6920,6920,0
|
|
20230802,170800,15850438160,6920,6920,6920,6920,0
|
|
20230802,170700,15850438160,6920,6920,6920,6920,0
|
|
20230802,170600,15850438160,6920,6920,6920,6920,0
|
|
20230802,170500,15850438160,6920,6920,6920,6920,0
|
|
20230802,170400,15850438160,6920,6920,6920,6920,0
|
|
20230802,170300,15850438160,6920,6920,6920,6920,0
|
|
20230802,170200,15850438160,6920,6920,6920,6920,0
|
|
20230802,170100,15850438160,6920,6920,6920,6920,38335
|
|
20230802,170000,15850438160,6920,6920,6920,6920,0
|
|
20230802,165900,15850438160,6920,6920,6920,6920,0
|
|
20230802,165800,15850438160,6920,6920,6920,6920,0
|
|
20230802,165700,15850438160,6920,6920,6920,6920,0
|
|
20230802,165600,15850438160,6920,6920,6920,6920,0
|
|
20230802,165500,15850438160,6920,6920,6920,6920,0
|
|
20230802,165400,15850438160,6920,6920,6920,6920,0
|
|
20230802,165300,15850438160,6920,6920,6920,6920,0
|
|
20230802,165200,15850438160,6920,6920,6920,6920,0
|
|
20230802,165100,15850438160,6920,6920,6920,6920,0
|
|
20230802,165000,15850438160,6920,6920,6920,6920,0
|
|
20230802,164900,15850438160,6920,6920,6920,6920,0
|
|
20230802,164800,15850438160,6920,6920,6920,6920,0
|
|
20230802,164700,15850438160,6920,6920,6920,6920,0
|
|
20230802,164600,15850438160,6920,6920,6920,6920,0
|
|
20230802,164500,15850438160,6920,6920,6920,6920,0
|
|
20230802,164400,15850438160,6920,6920,6920,6920,0
|
|
20230802,164300,15850438160,6920,6920,6920,6920,0
|
|
20230802,164200,15850438160,6920,6920,6920,6920,0
|
|
20230802,164100,15850438160,6920,6920,6920,6920,0
|
|
20230802,164000,15850438160,6920,6920,6920,6920,0
|
|
20230802,163900,15850438160,6920,6920,6920,6920,0
|
|
20230802,163800,15850438160,6920,6920,6920,6920,0
|
|
20230802,163700,15850438160,6920,6920,6920,6920,0
|
|
20230802,163600,15850438160,6920,6920,6920,6920,0
|
|
20230802,163500,15850438160,6920,6920,6920,6920,0
|
|
20230802,163400,15850438160,6920,6920,6920,6920,0
|
|
20230802,163300,15850438160,6920,6920,6920,6920,0
|
|
20230802,163200,15850438160,6920,6920,6920,6920,0
|
|
20230802,163100,15850438160,6920,6920,6920,6920,38335
|
|
20230802,163000,15850438160,6920,6920,6920,6920,0
|
|
20230802,162900,15850438160,6920,6920,6920,6920,0
|
|
20230802,162800,15850438160,6920,6920,6920,6920,0
|
|
20230802,162700,15850438160,6920,6920,6920,6920,0
|
|
20230802,162600,15850438160,6920,6920,6920,6920,0
|
|
20230802,162500,15850438160,6920,6920,6920,6920,0
|
|
20230802,162400,15850438160,6920,6920,6920,6920,0
|
|
20230802,162300,15850438160,6920,6920,6920,6920,0
|
|
20230802,162200,15850438160,6920,6920,6920,6920,0
|
|
20230802,162100,15850438160,6920,6920,6920,6920,0
|
|
20230802,162000,15850438160,6920,6920,6920,6920,0
|
|
20230802,161900,15850438160,6920,6920,6920,6920,0
|
|
20230802,161800,15850438160,6920,6920,6920,6920,0
|
|
20230802,161700,15850438160,6920,6920,6920,6920,0
|
|
20230802,161600,15850438160,6920,6920,6920,6920,0
|
|
20230802,161500,15850438160,6920,6920,6920,6920,0
|
|
20230802,161400,15850438160,6920,6920,6920,6920,0
|
|
20230802,161300,15850438160,6920,6920,6920,6920,0
|
|
20230802,161200,15850438160,6920,6920,6920,6920,0
|
|
20230802,161100,15850438160,6920,6920,6920,6920,0
|
|
20230802,161000,15850438160,6920,6920,6920,6920,0
|
|
20230802,160900,15850438160,6920,6920,6920,6920,0
|
|
20230802,160800,15850438160,6920,6920,6920,6920,0
|
|
20230802,160700,15850438160,6920,6920,6920,6920,0
|
|
20230802,160600,15850438160,6920,6920,6920,6920,0
|
|
20230802,160500,15850438160,6920,6920,6920,6920,0
|
|
20230802,160400,15850438160,6920,6920,6920,6920,0
|
|
20230802,160300,15850438160,6920,6920,6920,6920,0
|
|
20230802,160200,15850438160,6920,6920,6920,6920,0
|
|
20230802,160100,15850438160,6920,6920,6920,6920,38335
|
|
20230802,160000,15850438160,6920,6920,6920,6920,0
|
|
20230802,155900,15850438160,6920,6920,6920,6920,0
|
|
20230802,155800,15850438160,6920,6920,6920,6920,0
|
|
20230802,155700,15850438160,6920,6920,6920,6920,0
|
|
20230802,155600,15850438160,6920,6920,6920,6920,0
|
|
20230802,155500,15850438160,6920,6920,6920,6920,0
|
|
20230802,155400,15850438160,6920,6920,6920,6920,0
|
|
20230802,155300,15850438160,6920,6920,6920,6920,0
|
|
20230802,155200,15850438160,6920,6920,6920,6920,0
|
|
20230802,155100,15850438160,6920,6920,6920,6920,0
|
|
20230802,155000,15850438160,6920,6920,6920,6920,0
|
|
20230802,154900,15850438160,6920,6920,6920,6920,0
|
|
20230802,154800,15850438160,6920,6920,6920,6920,0
|
|
20230802,154700,15850438160,6920,6920,6920,6920,0
|
|
20230802,154600,15850438160,6920,6920,6920,6920,0
|
|
20230802,154500,15850438160,6920,6920,6920,6920,0
|
|
20230802,154400,15850438160,6920,6920,6920,6920,0
|
|
20230802,154300,15850438160,6920,6920,6920,6920,0
|
|
20230802,154200,15850438160,6920,6920,6920,6920,0
|
|
20230802,154100,15850438160,6920,6920,6920,6920,0
|
|
20230802,154000,15850438160,6920,6920,6920,6920,0
|
|
20230802,153900,15850438160,6920,6920,6920,6920,0
|
|
20230802,153800,15850438160,6920,6920,6920,6920,0
|
|
20230802,153700,15850438160,6920,6920,6920,6920,0
|
|
20230802,153600,15850438160,6920,6920,6920,6920,0
|
|
20230802,153500,15850438160,6920,6920,6920,6920,0
|
|
20230802,153400,15850438160,6920,6920,6920,6920,0
|
|
20230802,153300,15850438160,6920,6920,6920,6920,0
|
|
20230802,153200,15850438160,6920,6920,6920,6920,0
|
|
20230802,153100,15850438160,6920,6920,6920,6920,38335
|
|
20230802,153000,15850438160,6920,6920,6920,6920,38335
|
|
20230802,152900,15585159960,6940,6940,6940,6940,0
|
|
20230802,152800,15585159960,6940,6940,6940,6940,0
|
|
20230802,152700,15585159960,6940,6940,6940,6940,0
|
|
20230802,152600,15585159960,6940,6940,6940,6940,0
|
|
20230802,152500,15585159960,6940,6940,6940,6940,0
|
|
20230802,152400,15585159960,6940,6940,6940,6940,0
|
|
20230802,152300,15585159960,6940,6940,6940,6940,0
|
|
20230802,152200,15585159960,6940,6940,6940,6940,0
|
|
20230802,152100,15585159960,6940,6940,6940,6940,0
|
|
20230802,152000,15585159960,6940,6940,6940,6940,0
|
|
20230802,151900,15585159960,6940,6880,6940,6870,9466
|
|
20230802,151800,15519906070,6880,6850,6890,6850,8384
|
|
20230802,151700,15462279390,6850,6850,6870,6840,2482
|
|
20230802,151600,15445269700,6850,6830,6850,6830,4761
|
|
20230802,151500,15412734170,6840,6830,6860,6820,14882
|
|
20230802,151400,15311016450,6830,6830,6840,6830,16593
|
|
20230802,151300,15197685980,6840,6840,6840,6830,5274
|
|
20230802,151200,15161661790,6840,6840,6850,6830,5225
|
|
20230802,151100,15125945810,6830,6840,6840,6830,7965
|
|
20230802,151000,15071471590,6840,6850,6850,6840,1808
|
|
20230802,150900,15059090110,6850,6850,6850,6840,1671
|
|
20230802,150800,15047644220,6850,6850,6850,6840,2761
|
|
20230802,150700,15028750260,6850,6840,6860,6830,6152
|
|
20230802,150600,14986625250,6840,6840,6850,6830,9734
|
|
20230802,150500,14920067330,6850,6860,6860,6840,1743
|
|
20230802,150400,14908130970,6850,6860,6860,6850,8509
|
|
20230802,150300,14849836690,6860,6860,6860,6860,3042
|
|
20230802,150200,14828968570,6880,6890,6890,6860,3986
|
|
20230802,150100,14801574940,6890,6880,6890,6880,1272
|
|
20230802,150000,14792823450,6880,6860,6880,6860,356
|
|
20230802,145900,14790374850,6880,6860,6880,6860,846
|
|
20230802,145800,14784570890,6860,6850,6870,6850,1423
|
|
20230802,145700,14774808200,6860,6860,6870,6850,5708
|
|
20230802,145600,14735698460,6860,6850,6870,6850,10150
|
|
20230802,145500,14666163870,6870,6860,6870,6850,1347
|
|
20230802,145400,14656923810,6860,6830,6860,6830,17901
|
|
20230802,145300,14534345010,6830,6860,6870,6830,27214
|
|
20230802,145200,14347960380,6870,6870,6880,6860,1790
|
|
20230802,145100,14335663070,6870,6860,6870,6860,5932
|
|
20230802,145000,14294959350,6860,6870,6870,6860,713
|
|
20230802,144900,14290065120,6870,6860,6880,6860,593
|
|
20230802,144800,14285987280,6880,6860,6880,6850,12162
|
|
20230802,144700,14202539070,6860,6870,6870,6860,14937
|
|
20230802,144600,14100020930,6880,6890,6890,6870,5312
|
|
20230802,144500,14063490300,6880,6890,6900,6880,2598
|
|
20230802,144400,14045605750,6900,6890,6900,6880,992
|
|
20230802,144300,14038764920,6900,6900,6900,6880,6848
|
|
20230802,144200,13991585350,6900,6910,6910,6900,2576
|
|
20230802,144100,13973810250,6910,6900,6910,6890,1624
|
|
20230802,144000,13962612450,6890,6890,6900,6890,562
|
|
20230802,143900,13958738000,6900,6910,6910,6900,509
|
|
20230802,143800,13955225840,6900,6910,6920,6890,5707
|
|
20230802,143700,13915832980,6910,6920,6920,6900,1259
|
|
20230802,143600,13907141790,6920,6910,6920,6900,1654
|
|
20230802,143500,13895714810,6910,6910,6910,6900,5504
|
|
20230802,143400,13857701740,6910,6900,6910,6900,59
|
|
20230802,143300,13857294140,6900,6900,6920,6890,9367
|
|
20230802,143200,13792614620,6890,6900,6900,6890,2629
|
|
20230802,143100,13774500110,6890,6890,6890,6890,4929
|
|
20230802,143000,13740539300,6890,6890,6900,6880,415
|
|
20230802,142900,13737681150,6890,6880,6890,6870,2833
|
|
20230802,142800,13718189040,6880,6890,6890,6870,6039
|
|
20230802,142700,13676664440,6890,6900,6900,6880,12078
|
|
20230802,142600,13593450630,6910,6910,6910,6900,3097
|
|
20230802,142500,13572077090,6930,6930,6940,6900,24116
|
|
20230802,142400,13405548300,6940,6950,6970,6920,45033
|
|
20230802,142300,13093058030,6950,6960,6990,6940,13437
|
|
20230802,142200,12999699250,6960,6960,6970,6950,3054
|
|
20230802,142100,12978436880,6950,6960,6960,6950,2740
|
|
20230802,142000,12959388330,6960,6960,6960,6950,467
|
|
20230802,141900,12956138020,6950,6960,6970,6950,1095
|
|
20230802,141800,12948517490,6960,6960,6960,6960,659
|
|
20230802,141700,12943930850,6970,6970,6980,6950,6052
|
|
20230802,141600,12901846540,6980,6980,6980,6960,1993
|
|
20230802,141500,12887954620,6980,6970,6980,6970,124
|
|
20230802,141400,12887090280,6970,6980,6980,6970,16
|
|
20230802,141300,12886978710,6970,6970,6970,6960,165
|
|
20230802,141200,12885829540,6970,6970,6970,6960,456
|
|
20230802,141100,12882654040,6960,6970,6970,6960,293
|
|
20230802,141000,12880611860,6970,6980,6980,6960,1386
|
|
20230802,140900,12870951340,6980,6980,6980,6980,253
|
|
20230802,140800,12869185400,6990,6990,6990,6990,216
|
|
20230802,140700,12867675560,6990,6990,6990,6960,4147
|
|
20230802,140600,12838747260,6980,6990,6990,6980,540
|
|
20230802,140500,12834972900,7000,6990,7000,6990,682
|
|
20230802,140400,12830200220,6990,6990,7000,6970,505
|
|
20230802,140300,12826673340,6970,6970,6990,6970,869
|
|
20230802,140200,12820608170,6970,6960,6970,6960,2214
|
|
20230802,140100,12805194700,6960,6960,6970,6960,4362
|
|
20230802,140000,12774820820,6960,6970,6970,6960,5494
|
|
20230802,135900,12736576270,6970,6970,6980,6970,218
|
|
20230802,135800,12735056780,6980,6970,6980,6970,152
|
|
20230802,135700,12733995900,6960,7010,7010,6960,5884
|
|
20230802,135600,12692904240,7010,7000,7010,7000,1105
|
|
20230802,135500,12685160230,7000,6980,7000,6980,2111
|
|
20230802,135400,12670397000,6980,6970,6980,6960,1073
|
|
20230802,135300,12662915350,6970,6980,6980,6960,166
|
|
20230802,135200,12661758910,6980,6980,6990,6960,2293
|
|
20230802,135100,12645788120,6980,6960,7000,6950,1393
|
|
20230802,135000,12636092510,6960,6950,7000,6950,5733
|
|
20230802,134900,12596185660,6960,6960,6960,6950,413
|
|
20230802,134800,12593311480,6960,6960,6970,6960,236
|
|
20230802,134700,12591668620,6960,6960,6960,6950,2325
|
|
20230802,134600,12575501740,6960,6950,6960,6950,1041
|
|
20230802,134500,12568259000,6950,6960,6970,6950,18004
|
|
20230802,134400,12443126620,6960,6970,6970,6960,10039
|
|
20230802,134300,12373216770,6980,6970,6980,6960,840
|
|
20230802,134200,12367364100,6990,6990,6990,6960,8545
|
|
20230802,134100,12307795450,6970,6970,6970,6960,2613
|
|
20230802,134000,12289592190,6960,6970,6980,6960,3550
|
|
20230802,133900,12264864600,6970,6970,6980,6970,1695
|
|
20230802,133800,12253049450,6970,6990,7000,6970,2640
|
|
20230802,133700,12234609260,6990,6990,6990,6960,6808
|
|
20230802,133600,12187097100,6990,6980,6990,6970,1140
|
|
20230802,133500,12179140930,6970,6970,6990,6970,810
|
|
20230802,133400,12173488240,6970,6970,6990,6970,9025
|
|
20230802,133300,12110425850,6980,6990,6990,6970,7154
|
|
20230802,133200,12060476910,7000,7000,7000,6990,300
|
|
20230802,133100,12058378410,7000,6990,7000,6980,1180
|
|
20230802,133000,12050135130,6990,6990,6990,6990,517
|
|
20230802,132900,12046521300,6980,6970,6990,6970,467
|
|
20230802,132800,12043261850,6970,6960,6980,6960,4834
|
|
20230802,132700,12009580990,6970,6990,6990,6960,24243
|
|
20230802,132600,11840460430,6990,7000,7000,6990,3877
|
|
20230802,132500,11813322730,7000,7010,7010,7000,204
|
|
20230802,132400,11811894200,7010,7010,7010,7000,276
|
|
20230802,132300,11809959460,7010,7020,7020,7000,3898
|
|
20230802,132200,11782640860,7020,7020,7020,7020,719
|
|
20230802,132100,11777593480,7010,7010,7020,7000,1273
|
|
20230802,132000,11768662200,7010,7010,7020,7000,3680
|
|
20230802,131900,11742871600,7000,7000,7000,7000,304
|
|
20230802,131800,11740743600,7000,7000,7000,6990,61
|
|
20230802,131700,11740316700,7000,7000,7000,6980,6854
|
|
20230802,131600,11692427930,7000,6990,7000,6990,1845
|
|
20230802,131500,11679526780,7000,7000,7000,6990,16926
|
|
20230802,131400,11561045170,7000,7010,7010,7000,1032
|
|
20230802,131300,11553820770,7000,7010,7010,7000,3023
|
|
20230802,131200,11532636270,7010,7040,7040,7010,14380
|
|
20230802,131100,11431592840,7040,7040,7040,7040,601
|
|
20230802,131000,11427361800,7030,7030,7030,7020,1878
|
|
20230802,130900,11414159470,7030,7020,7030,7020,72
|
|
20230802,130800,11413653980,7030,7020,7030,7020,1007
|
|
20230802,130700,11406576780,7020,7020,7020,7020,2687
|
|
20230802,130600,11387714040,7020,7020,7020,7020,2
|
|
20230802,130500,11387700000,7020,7020,7030,7020,2190
|
|
20230802,130400,11372318390,7020,7030,7030,7010,6501
|
|
20230802,130300,11326689420,7020,7020,7020,7020,86
|
|
20230802,130200,11326085700,7010,7030,7030,7010,1069
|
|
20230802,130100,11318587050,7030,7020,7040,7020,48
|
|
20230802,130000,11318249800,7010,7010,7020,7010,3234
|
|
20230802,125900,11295571020,7010,7040,7040,7010,857
|
|
20230802,125800,11289562130,7050,7040,7050,7010,6005
|
|
20230802,125700,11247422860,7040,7040,7050,7040,469
|
|
20230802,125600,11244120600,7040,7040,7040,7040,346
|
|
20230802,125500,11241684760,7020,7030,7030,7020,8837
|
|
20230802,125400,11179580040,7030,7040,7050,7030,3427
|
|
20230802,125300,11155454550,7040,7060,7060,7040,3466
|
|
20230802,125200,11131033500,7060,7070,7070,7050,2205
|
|
20230802,125100,11115465960,7070,7070,7070,7060,1008
|
|
20230802,125000,11108339430,7070,7080,7080,7070,505
|
|
20230802,124900,11104768570,7070,7060,7080,7060,2249
|
|
20230802,124800,11088869140,7070,7080,7080,7070,5344
|
|
20230802,124700,11051086060,7070,7080,7080,7070,444
|
|
20230802,124600,11047942610,7080,7100,7100,7080,2103
|
|
20230802,124500,11033051970,7080,7110,7110,7070,1208
|
|
20230802,124400,11024508020,7080,7110,7110,7080,9046
|
|
20230802,124300,10960257130,7110,7100,7110,7100,911
|
|
20230802,124200,10953788980,7100,7090,7100,7090,470
|
|
20230802,124100,10950455640,7080,7090,7100,7080,5053
|
|
20230802,124000,10914633040,7100,7090,7100,7090,1060
|
|
20230802,123900,10907107590,7100,7100,7100,7080,493
|
|
20230802,123800,10903612890,7090,7080,7110,7080,304
|
|
20230802,123700,10901457220,7080,7100,7110,7080,1826
|
|
20230802,123600,10888498610,7090,7060,7090,7060,540
|
|
20230802,123500,10884671530,7050,7050,7100,7040,3111
|
|
20230802,123400,10862645480,7050,7070,7080,7040,8927
|
|
20230802,123300,10799620050,7060,7070,7070,7060,1319
|
|
20230802,123200,10790294750,7070,7070,7080,7060,1028
|
|
20230802,123100,10783024850,7060,7060,7060,7060,127
|
|
20230802,123000,10782128230,7060,7050,7060,7040,676
|
|
20230802,122900,10777361590,7050,7060,7060,7030,3795
|
|
20230802,122800,10750647540,7060,7050,7060,7040,514
|
|
20230802,122700,10747021100,7050,7040,7050,7030,2981
|
|
20230802,122600,10726014150,7040,7020,7040,7020,1619
|
|
20230802,122500,10714617780,7020,7040,7040,7020,1378
|
|
20230802,122400,10704928200,7030,7020,7030,7020,2020
|
|
20230802,122300,10690731140,7020,7030,7030,7020,316
|
|
20230802,122200,10688511390,7020,7020,7020,7010,2681
|
|
20230802,122100,10669701070,7020,7010,7020,7010,150
|
|
20230802,122000,10668649370,7010,7020,7040,7000,3711
|
|
20230802,121900,10642583710,7030,7050,7050,7020,627
|
|
20230802,121800,10638165490,7050,7000,7050,7000,2120
|
|
20230802,121700,10623270720,6990,7020,7020,6990,1150
|
|
20230802,121600,10615226150,7020,7000,7020,6990,2435
|
|
20230802,121500,10598153800,6990,7000,7000,6990,1558
|
|
20230802,121400,10587252700,7000,7010,7010,7000,3875
|
|
20230802,121300,10560126580,7010,6990,7020,6990,175
|
|
20230802,121200,10558901170,7030,7030,7030,6990,12061
|
|
20230802,121100,10474481840,7030,7020,7030,7020,872
|
|
20230802,121000,10468352320,7010,7010,7030,7010,114
|
|
20230802,120900,10467552110,7010,7020,7030,7010,1607
|
|
20230802,120800,10456271960,7020,7010,7020,7010,1904
|
|
20230802,120700,10442915240,7000,7020,7020,7000,1757
|
|
20230802,120600,10430598760,7020,7020,7020,7010,800
|
|
20230802,120500,10424988300,7010,7030,7040,7010,336
|
|
20230802,120400,10422630130,7030,6990,7030,6990,6647
|
|
20230802,120300,10376058370,6990,6990,6990,6990,205
|
|
20230802,120200,10374625420,6990,6990,7000,6990,508
|
|
20230802,120100,10371070160,6980,6970,6990,6970,2476
|
|
20230802,120000,10353798590,6980,6980,6990,6980,1646
|
|
20230802,115900,10342307190,6990,7010,7010,6990,5024
|
|
20230802,115800,10307141540,7020,7020,7030,7010,3232
|
|
20230802,115700,10284436850,7020,7000,7020,6990,2534
|
|
20230802,115600,10266701400,6990,6990,7000,6990,1828
|
|
20230802,115500,10253922250,6990,6990,7000,6990,1229
|
|
20230802,115400,10245327850,7000,6990,7000,6990,965
|
|
20230802,115300,10238581060,6990,6960,6990,6960,1366
|
|
20230802,115200,10229060100,6960,6990,6990,6960,9988
|
|
20230802,115100,10159481480,6990,6990,7000,6990,1828
|
|
20230802,115000,10146702640,6990,6990,7000,6990,371
|
|
20230802,114900,10144109270,6990,6960,6990,6960,2495
|
|
20230802,114800,10126708480,6960,6990,7000,6960,14787
|
|
20230802,114700,10023671490,6990,7000,7000,6980,3929
|
|
20230802,114600,9996211300,7000,7010,7020,6990,2664
|
|
20230802,114500,9977554870,7020,7030,7030,7020,874
|
|
20230802,114400,9971417940,7030,6990,7040,6980,5605
|
|
20230802,114300,9932168520,6990,7010,7010,6990,7895
|
|
20230802,114200,9876933160,7010,7020,7020,7000,3002
|
|
20230802,114100,9855886070,7020,7020,7030,7020,4000
|
|
20230802,114000,9827800340,7020,7010,7020,7000,4285
|
|
20230802,113900,9797728400,7010,7010,7020,7000,3961
|
|
20230802,113800,9769963020,7010,6980,7010,6950,9335
|
|
20230802,113700,9704827410,6990,6990,6990,6970,9106
|
|
20230802,113600,9641299970,6990,7010,7010,6990,8342
|
|
20230802,113500,9582898350,7010,7010,7020,7000,2528
|
|
20230802,113400,9565167930,7020,7030,7030,7010,4092
|
|
20230802,113300,9536443210,7030,7040,7040,7030,3774
|
|
20230802,113200,9509899440,7040,7030,7060,7030,3609
|
|
20230802,113100,9484478370,7030,7050,7060,7030,1411
|
|
20230802,113000,9474540440,7050,7020,7050,7000,5085
|
|
20230802,112900,9438798340,7020,7050,7050,7000,3370
|
|
20230802,112800,9415138050,7060,7020,7130,7000,14291
|
|
20230802,112700,9314474890,7020,6890,7020,6890,14537
|
|
20230802,112600,9213378640,6900,7020,7030,6860,61386
|
|
20230802,112500,8785306070,7020,7050,7060,7010,16889
|
|
20230802,112400,8666668440,7040,7070,7070,7040,13214
|
|
20230802,112300,8573474130,7060,7140,7140,7060,32051
|
|
20230802,112200,8346022230,7140,7140,7150,7110,5855
|
|
20230802,112100,8304367560,7140,7170,7170,7120,15598
|
|
20230802,112000,8193200480,7170,7140,7180,7140,9623
|
|
20230802,111900,8124324130,7140,7130,7160,7130,1191
|
|
20230802,111800,8115811940,7130,7130,7140,7120,2355
|
|
20230802,111700,8099020730,7130,7130,7140,7120,3743
|
|
20230802,111600,8072332950,7150,7140,7170,7130,10200
|
|
20230802,111500,7999494610,7150,7160,7160,7140,5425
|
|
20230802,111400,7960700520,7160,7160,7170,7150,1612
|
|
20230802,111300,7949163950,7160,7160,7160,7150,387
|
|
20230802,111200,7946394270,7150,7150,7170,7150,4884
|
|
20230802,111100,7911450810,7150,7150,7150,7140,680
|
|
20230802,111000,7906590570,7150,7150,7150,7140,713
|
|
20230802,110900,7901492710,7150,7150,7150,7140,511
|
|
20230802,110800,7897842150,7150,7150,7150,7140,1600
|
|
20230802,110700,7886405220,7160,7160,7170,7160,2058
|
|
20230802,110600,7871669640,7150,7150,7150,7140,1372
|
|
20230802,110500,7861861280,7150,7140,7160,7140,1011
|
|
20230802,110400,7854632390,7150,7130,7160,7130,2031
|
|
20230802,110300,7840143180,7130,7140,7140,7130,2793
|
|
20230802,110200,7820213540,7140,7130,7140,7120,3866
|
|
20230802,110100,7792649760,7130,7140,7150,7120,18925
|
|
20230802,110000,7657695270,7150,7150,7160,7140,3600
|
|
20230802,105900,7631983120,7140,7150,7160,7140,11324
|
|
20230802,105800,7551090710,7150,7160,7160,7140,10565
|
|
20230802,105700,7475527450,7180,7150,7180,7140,1858
|
|
20230802,105600,7462231530,7150,7150,7160,7140,10733
|
|
20230802,105500,7385542430,7160,7180,7180,7150,8537
|
|
20230802,105400,7324359920,7190,7180,7190,7180,9936
|
|
20230802,105300,7253017340,7170,7190,7190,7160,6819
|
|
20230802,105200,7204093460,7190,7190,7200,7180,3290
|
|
20230802,105100,7180437490,7190,7200,7210,7180,7279
|
|
20230802,105000,7128127610,7200,7180,7200,7170,4643
|
|
20230802,104900,7094751160,7180,7160,7190,7160,4867
|
|
20230802,104800,7059843350,7160,7170,7170,7150,12817
|
|
20230802,104700,6968073190,7180,7170,7180,7170,2861
|
|
20230802,104600,6947558180,7170,7180,7180,7150,22487
|
|
20230802,104500,6786520050,7180,7200,7200,7180,9187
|
|
20230802,104400,6720513830,7210,7190,7210,7180,2805
|
|
20230802,104300,6700347260,7200,7200,7210,7190,18180
|
|
20230802,104200,6569467460,7200,7210,7210,7200,2988
|
|
20230802,104100,6547925860,7210,7220,7220,7210,4799
|
|
20230802,104000,6513324810,7220,7220,7220,7200,7346
|
|
20230802,103900,6460399630,7220,7200,7220,7200,2265
|
|
20230802,103800,6444079180,7200,7220,7220,7200,18374
|
|
20230802,103700,6311662760,7210,7220,7220,7210,1940
|
|
20230802,103600,6297655970,7230,7230,7230,7220,7460
|
|
20230802,103500,6243781510,7230,7220,7230,7210,5617
|
|
20230802,103400,6203254860,7230,7220,7230,7210,4647
|
|
20230802,103300,6169723120,7210,7220,7220,7210,3383
|
|
20230802,103200,6145322620,7220,7230,7230,7210,16885
|
|
20230802,103100,6023349950,7230,7230,7240,7230,5866
|
|
20230802,103000,5980927730,7240,7250,7260,7230,9617
|
|
20230802,102900,5911330780,7250,7240,7260,7230,7797
|
|
20230802,102800,5854862200,7240,7250,7250,7240,15183
|
|
20230802,102700,5744867500,7260,7250,7260,7250,2042
|
|
20230802,102600,5730059770,7250,7270,7270,7250,4158
|
|
20230802,102500,5699902290,7250,7280,7280,7250,8964
|
|
20230802,102400,5634762070,7290,7280,7290,7270,2027
|
|
20230802,102300,5620009330,7270,7280,7280,7270,2480
|
|
20230802,102200,5601973600,7280,7270,7280,7260,1885
|
|
20230802,102100,5588266980,7270,7260,7270,7250,1357
|
|
20230802,102000,5578418390,7260,7270,7280,7250,7629
|
|
20230802,101900,5522967740,7280,7280,7290,7280,830
|
|
20230802,101800,5516925310,7280,7270,7290,7270,1737
|
|
20230802,101700,5504274810,7290,7260,7290,7260,2965
|
|
20230802,101600,5482689710,7270,7260,7270,7240,12953
|
|
20230802,101500,5388697050,7260,7260,7280,7250,10467
|
|
20230802,101400,5312749140,7260,7260,7290,7260,4582
|
|
20230802,101300,5279445250,7260,7290,7290,7250,40230
|
|
20230802,101200,4987201950,7290,7320,7320,7290,10055
|
|
20230802,101100,4913780190,7320,7320,7320,7310,887
|
|
20230802,101000,4907288540,7320,7320,7320,7300,3796
|
|
20230802,100900,4879554150,7320,7300,7320,7280,8677
|
|
20230802,100800,4816207870,7310,7300,7310,7290,6673
|
|
20230802,100700,4767471070,7310,7300,7310,7290,7028
|
|
20230802,100600,4716218890,7300,7290,7300,7280,7213
|
|
20230802,100500,4663625150,7300,7270,7340,7270,4830
|
|
20230802,100400,4628426070,7270,7380,7380,7270,53042
|
|
20230802,100300,4240372020,7380,7360,7380,7360,4522
|
|
20230802,100200,4207059570,7360,7370,7380,7360,6042
|
|
20230802,100100,4162580470,7380,7390,7390,7370,6168
|
|
20230802,100000,4117068340,7400,7380,7400,7380,1095
|
|
20230802,095900,4108975830,7380,7390,7390,7380,2280
|
|
20230802,095800,4092149300,7380,7370,7390,7360,5347
|
|
20230802,095700,4052752390,7360,7350,7370,7340,16738
|
|
20230802,095600,3929756140,7350,7400,7400,7350,25761
|
|
20230802,095500,3739988040,7400,7420,7420,7390,15639
|
|
20230802,095400,3624198840,7420,7420,7450,7410,9966
|
|
20230802,095300,3550215790,7420,7450,7450,7420,14467
|
|
20230802,095200,3442706200,7450,7460,7460,7440,3502
|
|
20230802,095100,3416624060,7460,7450,7460,7450,3402
|
|
20230802,095000,3391255580,7450,7440,7450,7430,1106
|
|
20230802,094900,3383028340,7450,7430,7460,7430,5067
|
|
20230802,094800,3345365640,7440,7450,7450,7430,2165
|
|
20230802,094700,3329253770,7450,7450,7450,7430,1795
|
|
20230802,094600,3315894410,7430,7460,7460,7430,7894
|
|
20230802,094500,3257121530,7460,7470,7470,7450,8924
|
|
20230802,094400,3190594180,7460,7470,7470,7460,7174
|
|
20230802,094300,3137062300,7480,7470,7480,7470,2059
|
|
20230802,094200,3121681190,7480,7480,7480,7460,5573
|
|
20230802,094100,3080038120,7480,7480,7490,7470,2697
|
|
20230802,094000,3059862010,7480,7470,7480,7460,893
|
|
20230802,093900,3053192320,7460,7490,7500,7460,8727
|
|
20230802,093800,2987992560,7490,7500,7510,7490,2016
|
|
20230802,093700,2972887910,7500,7490,7510,7490,1143
|
|
20230802,093600,2964326040,7490,7500,7500,7490,2261
|
|
20230802,093500,2947381620,7500,7520,7530,7500,4422
|
|
20230802,093400,2914158110,7520,7520,7520,7510,1750
|
|
20230802,093300,2901006340,7520,7510,7520,7510,987
|
|
20230802,093200,2893592370,7510,7510,7520,7500,3136
|
|
20230802,093100,2870056180,7510,7500,7510,7500,2455
|
|
20230802,093000,2851637490,7500,7490,7500,7480,2370
|
|
20230802,092900,2833879190,7490,7490,7500,7480,1416
|
|
20230802,092800,2823280080,7480,7510,7520,7480,6169
|
|
20230802,092700,2777045990,7510,7510,7520,7500,3006
|
|
20230802,092600,2754470920,7510,7510,7520,7500,1422
|
|
20230802,092500,2743790180,7510,7470,7510,7460,6840
|
|
20230802,092400,2692648860,7470,7480,7480,7460,5756
|
|
20230802,092300,2649634390,7480,7500,7500,7470,13458
|
|
20230802,092200,2548832700,7500,7520,7540,7500,25036
|
|
20230802,092100,2360830100,7550,7510,7550,7500,4887
|
|
20230802,092000,2324107260,7510,7520,7530,7510,4353
|
|
20230802,091900,2291398950,7520,7540,7540,7510,6234
|
|
20230802,091800,2244413200,7540,7510,7560,7500,4664
|
|
20230802,091700,2209283060,7510,7530,7530,7510,6741
|
|
20230802,091600,2158626980,7520,7560,7570,7520,12941
|
|
20230802,091500,2061037470,7580,7590,7590,7560,8117
|
|
20230802,091400,1999566960,7590,7590,7600,7590,2320
|
|
20230802,091300,1981949030,7590,7560,7590,7560,2733
|
|
20230802,091200,1961257510,7560,7550,7570,7550,2227
|
|
20230802,091100,1944439720,7550,7560,7570,7550,5810
|
|
20230802,091000,1900517270,7560,7590,7590,7550,6867
|
|
20230802,090900,1848537430,7590,7600,7610,7590,6823
|
|
20230802,090800,1796690810,7600,7640,7640,7600,17211
|
|
20230802,090700,1665509170,7630,7640,7680,7630,24296
|
|
20230802,090600,1479474600,7640,7560,7650,7550,38794
|
|
20230802,090500,1183874840,7560,7490,7610,7490,15161
|
|
20230802,090400,1069296990,7490,7550,7550,7490,17766
|
|
20230802,090300,935821030,7570,7520,7600,7470,19856
|
|
20230802,090200,786218670,7520,7360,7620,7360,44257
|
|
20230802,090100,455996760,7350,7400,7410,7340,20847
|
|
20230802,090000,302389600,7400,7420,7430,7380,34524
|