579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,183600,10009642910,6580,6580,6580,6580,7951
|
|
20230620,183500,10009642910,6580,6580,6580,6580,0
|
|
20230620,183400,10009642910,6580,6580,6580,6580,0
|
|
20230620,183300,10009642910,6580,6580,6580,6580,0
|
|
20230620,183200,10009642910,6580,6580,6580,6580,0
|
|
20230620,183100,10009642910,6580,6580,6580,6580,0
|
|
20230620,183000,10009642910,6580,6580,6580,6580,0
|
|
20230620,182900,10009642910,6580,6580,6580,6580,0
|
|
20230620,182800,10009642910,6580,6580,6580,6580,0
|
|
20230620,182700,10009642910,6580,6580,6580,6580,0
|
|
20230620,182600,10009642910,6580,6580,6580,6580,0
|
|
20230620,182500,10009642910,6580,6580,6580,6580,0
|
|
20230620,182400,10009642910,6580,6580,6580,6580,0
|
|
20230620,182300,10009642910,6580,6580,6580,6580,0
|
|
20230620,182200,10009642910,6580,6580,6580,6580,0
|
|
20230620,182100,10009642910,6580,6580,6580,6580,0
|
|
20230620,182000,10009642910,6580,6580,6580,6580,0
|
|
20230620,181900,10009642910,6580,6580,6580,6580,0
|
|
20230620,181800,10009642910,6580,6580,6580,6580,0
|
|
20230620,181700,10009642910,6580,6580,6580,6580,0
|
|
20230620,181600,10009642910,6580,6580,6580,6580,0
|
|
20230620,181500,10009642910,6580,6580,6580,6580,0
|
|
20230620,181400,10009642910,6580,6580,6580,6580,0
|
|
20230620,181300,10009642910,6580,6580,6580,6580,0
|
|
20230620,181200,10009642910,6580,6580,6580,6580,0
|
|
20230620,181100,10009642910,6580,6580,6580,6580,0
|
|
20230620,181000,10009642910,6580,6580,6580,6580,0
|
|
20230620,180900,10009642910,6580,6580,6580,6580,0
|
|
20230620,180800,10009642910,6580,6580,6580,6580,0
|
|
20230620,180700,10009642910,6580,6580,6580,6580,0
|
|
20230620,180600,10009642910,6580,6580,6580,6580,7951
|
|
20230620,180500,10009642910,6580,6580,6580,6580,0
|
|
20230620,180400,10009642910,6580,6580,6580,6580,0
|
|
20230620,180300,10009642910,6580,6580,6580,6580,0
|
|
20230620,180200,10009642910,6580,6580,6580,6580,0
|
|
20230620,180100,10009642910,6580,6580,6580,6580,0
|
|
20230620,180000,10009642910,6580,6580,6580,6580,0
|
|
20230620,175900,10009642910,6580,6580,6580,6580,0
|
|
20230620,175800,10009642910,6580,6580,6580,6580,0
|
|
20230620,175700,10009642910,6580,6580,6580,6580,0
|
|
20230620,175600,10009642910,6580,6580,6580,6580,0
|
|
20230620,175500,10009642910,6580,6580,6580,6580,0
|
|
20230620,175400,10009642910,6580,6580,6580,6580,0
|
|
20230620,175300,10009642910,6580,6580,6580,6580,0
|
|
20230620,175200,10009642910,6580,6580,6580,6580,0
|
|
20230620,175100,10009642910,6580,6580,6580,6580,0
|
|
20230620,175000,10009642910,6580,6580,6580,6580,0
|
|
20230620,174900,10009642910,6580,6580,6580,6580,0
|
|
20230620,174800,10009642910,6580,6580,6580,6580,0
|
|
20230620,174700,10009642910,6580,6580,6580,6580,0
|
|
20230620,174600,10009642910,6580,6580,6580,6580,0
|
|
20230620,174500,10009642910,6580,6580,6580,6580,0
|
|
20230620,174400,10009642910,6580,6580,6580,6580,0
|
|
20230620,174300,10009642910,6580,6580,6580,6580,0
|
|
20230620,174200,10009642910,6580,6580,6580,6580,0
|
|
20230620,174100,10009642910,6580,6580,6580,6580,0
|
|
20230620,174000,10009642910,6580,6580,6580,6580,0
|
|
20230620,173900,10009642910,6580,6580,6580,6580,0
|
|
20230620,173800,10009642910,6580,6580,6580,6580,0
|
|
20230620,173700,10009642910,6580,6580,6580,6580,0
|
|
20230620,173600,10009642910,6580,6580,6580,6580,7951
|
|
20230620,173500,10009642910,6580,6580,6580,6580,0
|
|
20230620,173400,10009642910,6580,6580,6580,6580,0
|
|
20230620,173300,10009642910,6580,6580,6580,6580,0
|
|
20230620,173200,10009642910,6580,6580,6580,6580,0
|
|
20230620,173100,10009642910,6580,6580,6580,6580,0
|
|
20230620,173000,10009642910,6580,6580,6580,6580,0
|
|
20230620,172900,10009642910,6580,6580,6580,6580,0
|
|
20230620,172800,10009642910,6580,6580,6580,6580,0
|
|
20230620,172700,10009642910,6580,6580,6580,6580,0
|
|
20230620,172600,10009642910,6580,6580,6580,6580,0
|
|
20230620,172500,10009642910,6580,6580,6580,6580,0
|
|
20230620,172400,10009642910,6580,6580,6580,6580,0
|
|
20230620,172300,10009642910,6580,6580,6580,6580,0
|
|
20230620,172200,10009642910,6580,6580,6580,6580,0
|
|
20230620,172100,10009642910,6580,6580,6580,6580,0
|
|
20230620,172000,10009642910,6580,6580,6580,6580,0
|
|
20230620,171900,10009642910,6580,6580,6580,6580,0
|
|
20230620,171800,10009642910,6580,6580,6580,6580,0
|
|
20230620,171700,10009642910,6580,6580,6580,6580,0
|
|
20230620,171600,10009642910,6580,6580,6580,6580,0
|
|
20230620,171500,10009642910,6580,6580,6580,6580,0
|
|
20230620,171400,10009642910,6580,6580,6580,6580,0
|
|
20230620,171300,10009642910,6580,6580,6580,6580,0
|
|
20230620,171200,10009642910,6580,6580,6580,6580,0
|
|
20230620,171100,10009642910,6580,6580,6580,6580,0
|
|
20230620,171000,10009642910,6580,6580,6580,6580,0
|
|
20230620,170900,10009642910,6580,6580,6580,6580,0
|
|
20230620,170800,10009642910,6580,6580,6580,6580,0
|
|
20230620,170700,10009642910,6580,6580,6580,6580,0
|
|
20230620,170600,10009642910,6580,6580,6580,6580,7951
|
|
20230620,170500,10009642910,6580,6580,6580,6580,0
|
|
20230620,170400,10009642910,6580,6580,6580,6580,0
|
|
20230620,170300,10009642910,6580,6580,6580,6580,0
|
|
20230620,170200,10009642910,6580,6580,6580,6580,0
|
|
20230620,170100,10009642910,6580,6580,6580,6580,0
|
|
20230620,170000,10009642910,6580,6580,6580,6580,0
|
|
20230620,165900,10009642910,6580,6580,6580,6580,0
|
|
20230620,165800,10009642910,6580,6580,6580,6580,0
|
|
20230620,165700,10009642910,6580,6580,6580,6580,0
|
|
20230620,165600,10009642910,6580,6580,6580,6580,0
|
|
20230620,165500,10009642910,6580,6580,6580,6580,0
|
|
20230620,165400,10009642910,6580,6580,6580,6580,0
|
|
20230620,165300,10009642910,6580,6580,6580,6580,0
|
|
20230620,165200,10009642910,6580,6580,6580,6580,0
|
|
20230620,165100,10009642910,6580,6580,6580,6580,0
|
|
20230620,165000,10009642910,6580,6580,6580,6580,0
|
|
20230620,164900,10009642910,6580,6580,6580,6580,0
|
|
20230620,164800,10009642910,6580,6580,6580,6580,0
|
|
20230620,164700,10009642910,6580,6580,6580,6580,0
|
|
20230620,164600,10009642910,6580,6580,6580,6580,0
|
|
20230620,164500,10009642910,6580,6580,6580,6580,0
|
|
20230620,164400,10009642910,6580,6580,6580,6580,0
|
|
20230620,164300,10009642910,6580,6580,6580,6580,0
|
|
20230620,164200,10009642910,6580,6580,6580,6580,0
|
|
20230620,164100,10009642910,6580,6580,6580,6580,0
|
|
20230620,164000,10009642910,6580,6580,6580,6580,0
|
|
20230620,163900,10009642910,6580,6580,6580,6580,0
|
|
20230620,163800,10009642910,6580,6580,6580,6580,0
|
|
20230620,163700,10009642910,6580,6580,6580,6580,0
|
|
20230620,163600,10009642910,6580,6580,6580,6580,7951
|
|
20230620,163500,10009642910,6580,6580,6580,6580,0
|
|
20230620,163400,10009642910,6580,6580,6580,6580,0
|
|
20230620,163300,10009642910,6580,6580,6580,6580,0
|
|
20230620,163200,10009642910,6580,6580,6580,6580,0
|
|
20230620,163100,10009642910,6580,6580,6580,6580,0
|
|
20230620,163000,10009642910,6580,6580,6580,6580,0
|
|
20230620,162900,10009642910,6580,6580,6580,6580,0
|
|
20230620,162800,10009642910,6580,6580,6580,6580,0
|
|
20230620,162700,10009642910,6580,6580,6580,6580,0
|
|
20230620,162600,10009642910,6580,6580,6580,6580,0
|
|
20230620,162500,10009642910,6580,6580,6580,6580,0
|
|
20230620,162400,10009642910,6580,6580,6580,6580,0
|
|
20230620,162300,10009642910,6580,6580,6580,6580,0
|
|
20230620,162200,10009642910,6580,6580,6580,6580,0
|
|
20230620,162100,10009642910,6580,6580,6580,6580,0
|
|
20230620,162000,10009642910,6580,6580,6580,6580,0
|
|
20230620,161900,10009642910,6580,6580,6580,6580,0
|
|
20230620,161800,10009642910,6580,6580,6580,6580,0
|
|
20230620,161700,10009642910,6580,6580,6580,6580,0
|
|
20230620,161600,10009642910,6580,6580,6580,6580,0
|
|
20230620,161500,10009642910,6580,6580,6580,6580,0
|
|
20230620,161400,10009642910,6580,6580,6580,6580,0
|
|
20230620,161300,10009642910,6580,6580,6580,6580,0
|
|
20230620,161200,10009642910,6580,6580,6580,6580,0
|
|
20230620,161100,10009642910,6580,6580,6580,6580,0
|
|
20230620,161000,10009642910,6580,6580,6580,6580,0
|
|
20230620,160900,10009642910,6580,6580,6580,6580,0
|
|
20230620,160800,10009642910,6580,6580,6580,6580,0
|
|
20230620,160700,10009642910,6580,6580,6580,6580,0
|
|
20230620,160600,10009642910,6580,6580,6580,6580,7951
|
|
20230620,160500,10009642910,6580,6580,6580,6580,0
|
|
20230620,160400,10009642910,6580,6580,6580,6580,0
|
|
20230620,160300,10009642910,6580,6580,6580,6580,0
|
|
20230620,160200,10009642910,6580,6580,6580,6580,0
|
|
20230620,160100,10009642910,6580,6580,6580,6580,0
|
|
20230620,160000,10009642910,6580,6580,6580,6580,0
|
|
20230620,155900,10009642910,6580,6580,6580,6580,0
|
|
20230620,155800,10009642910,6580,6580,6580,6580,0
|
|
20230620,155700,10009642910,6580,6580,6580,6580,0
|
|
20230620,155600,10009642910,6580,6580,6580,6580,0
|
|
20230620,155500,10009642910,6580,6580,6580,6580,0
|
|
20230620,155400,10009642910,6580,6580,6580,6580,0
|
|
20230620,155300,10009642910,6580,6580,6580,6580,0
|
|
20230620,155200,10009642910,6580,6580,6580,6580,0
|
|
20230620,155100,10009642910,6580,6580,6580,6580,0
|
|
20230620,155000,10009642910,6580,6580,6580,6580,0
|
|
20230620,154900,10009642910,6580,6580,6580,6580,0
|
|
20230620,154800,10009642910,6580,6580,6580,6580,0
|
|
20230620,154700,10009642910,6580,6580,6580,6580,0
|
|
20230620,154600,10009642910,6580,6580,6580,6580,0
|
|
20230620,154500,10009642910,6580,6580,6580,6580,0
|
|
20230620,154400,10009642910,6580,6580,6580,6580,0
|
|
20230620,154300,10009642910,6580,6580,6580,6580,0
|
|
20230620,154200,10009642910,6580,6580,6580,6580,0
|
|
20230620,154100,10009642910,6580,6580,6580,6580,0
|
|
20230620,154000,10009642910,6580,6580,6580,6580,0
|
|
20230620,153900,10009642910,6580,6580,6580,6580,0
|
|
20230620,153800,10009642910,6580,6580,6580,6580,0
|
|
20230620,153700,10009642910,6580,6580,6580,6580,0
|
|
20230620,153600,10009642910,6580,6580,6580,6580,7951
|
|
20230620,153500,10009642910,6580,6580,6580,6580,0
|
|
20230620,153400,10009642910,6580,6580,6580,6580,0
|
|
20230620,153300,10009642910,6580,6580,6580,6580,0
|
|
20230620,153200,10009642910,6580,6580,6580,6580,0
|
|
20230620,153100,10009642910,6580,6580,6580,6580,0
|
|
20230620,153000,10009642910,6580,6580,6580,6580,7951
|
|
20230620,152900,9957325330,6560,6560,6560,6560,0
|
|
20230620,152800,9957325330,6560,6560,6560,6560,0
|
|
20230620,152700,9957325330,6560,6560,6560,6560,0
|
|
20230620,152600,9957325330,6560,6560,6560,6560,0
|
|
20230620,152500,9957325330,6560,6560,6560,6560,0
|
|
20230620,152400,9957325330,6560,6560,6560,6560,0
|
|
20230620,152300,9957325330,6560,6560,6560,6560,0
|
|
20230620,152200,9957325330,6560,6560,6560,6560,0
|
|
20230620,152100,9957325330,6560,6560,6560,6560,0
|
|
20230620,152000,9957325330,6560,6560,6560,6560,0
|
|
20230620,151900,9957325330,6560,6560,6560,6540,1019
|
|
20230620,151800,9950641840,6560,6530,6560,6530,2626
|
|
20230620,151700,9933462120,6530,6530,6530,6530,506
|
|
20230620,151600,9930157940,6530,6530,6540,6530,325
|
|
20230620,151500,9928034160,6540,6530,6540,6530,458
|
|
20230620,151400,9925043410,6510,6510,6510,6510,1038
|
|
20230620,151300,9918286030,6510,6530,6530,6510,69
|
|
20230620,151200,9917836560,6530,6530,6530,6510,150
|
|
20230620,151100,9916857710,6530,6500,6530,6500,6
|
|
20230620,151000,9916818680,6500,6530,6530,6500,2360
|
|
20230620,150900,9901454250,6530,6520,6530,6520,1669
|
|
20230620,150800,9890571920,6520,6520,6540,6520,207
|
|
20230620,150700,9889220740,6540,6540,6540,6520,1021
|
|
20230620,150600,9882552490,6540,6540,6540,6540,512
|
|
20230620,150500,9879204010,6550,6550,6550,6550,368
|
|
20230620,150400,9876793610,6550,6570,6570,6550,5
|
|
20230620,150300,9876760840,6570,6570,6570,6570,306
|
|
20230620,150200,9874750420,6540,6550,6570,6540,2366
|
|
20230620,150100,9859274380,6550,6560,6560,6540,2286
|
|
20230620,150000,9844302000,6560,6580,6580,6560,320
|
|
20230620,145900,9842198500,6590,6560,6590,6560,5452
|
|
20230620,145800,9806374530,6560,6550,6560,6550,1429
|
|
20230620,145700,9797008700,6540,6500,6540,6500,5497
|
|
20230620,145600,9761144190,6510,6510,6510,6500,4479
|
|
20230620,145500,9732009200,6510,6510,6510,6510,2165
|
|
20230620,145400,9717915050,6510,6510,6520,6500,1919
|
|
20230620,145300,9705430900,6520,6530,6530,6520,286
|
|
20230620,145200,9703565340,6550,6540,6560,6530,3368
|
|
20230620,145100,9681497230,6550,6500,6550,6500,3561
|
|
20230620,145000,9658274370,6510,6510,6520,6500,820
|
|
20230620,144900,9652936390,6510,6500,6510,6500,329
|
|
20230620,144800,9650797590,6500,6500,6500,6500,154
|
|
20230620,144700,9649796590,6500,6500,6500,6500,354
|
|
20230620,144600,9647495590,6500,6490,6500,6490,802
|
|
20230620,144500,9642286750,6490,6490,6490,6480,1069
|
|
20230620,144400,9635349120,6480,6470,6480,6470,162
|
|
20230620,144300,9634299380,6470,6470,6470,6470,286
|
|
20230620,144200,9632448960,6470,6470,6470,6470,42
|
|
20230620,144100,9632177220,6490,6460,6490,6460,420
|
|
20230620,144000,9629454740,6450,6470,6470,6450,3903
|
|
20230620,143900,9604260580,6480,6470,6480,6470,257
|
|
20230620,143800,9602597730,6470,6470,6470,6450,3804
|
|
20230620,143700,9578018940,6470,6480,6480,6470,2826
|
|
20230620,143600,9559730660,6480,6490,6490,6480,2168
|
|
20230620,143500,9545682010,6490,6500,6500,6490,975
|
|
20230620,143400,9539349860,6500,6500,6510,6500,1756
|
|
20230620,143300,9527931960,6500,6510,6510,6500,1032
|
|
20230620,143200,9521223000,6510,6510,6520,6500,175
|
|
20230620,143100,9520084220,6510,6490,6510,6490,4664
|
|
20230620,143000,9489769490,6490,6490,6490,6490,269
|
|
20230620,142900,9488023680,6490,6490,6490,6490,162
|
|
20230620,142800,9486972300,6490,6490,6490,6490,1385
|
|
20230620,142700,9477983650,6480,6490,6490,6480,1737
|
|
20230620,142600,9466714580,6490,6490,6490,6490,279
|
|
20230620,142500,9464903870,6490,6490,6490,6490,811
|
|
20230620,142400,9459640480,6490,6520,6520,6490,601
|
|
20230620,142300,9455739950,6520,6480,6520,6470,4287
|
|
20230620,142200,9427897570,6480,6490,6500,6480,1319
|
|
20230620,142100,9419349220,6490,6510,6510,6490,5478
|
|
20230620,142000,9383719810,6510,6520,6520,6510,2950
|
|
20230620,141900,9364510800,6510,6520,6520,6510,286
|
|
20230620,141800,9362647090,6520,6500,6520,6500,2408
|
|
20230620,141700,9346960760,6500,6510,6510,6500,903
|
|
20230620,141600,9341088020,6500,6510,6510,6500,4670
|
|
20230620,141500,9310719850,6500,6530,6530,6500,7036
|
|
20230620,141400,9264883730,6520,6530,6530,6520,2623
|
|
20230620,141300,9247768500,6530,6540,6540,6530,795
|
|
20230620,141200,9242573640,6550,6560,6560,6530,4832
|
|
20230620,141100,9210930650,6570,6560,6590,6560,3010
|
|
20230620,141000,9191160560,6560,6560,6560,6560,604
|
|
20230620,140900,9187198320,6560,6550,6560,6550,3009
|
|
20230620,140800,9167467390,6560,6560,6570,6560,2206
|
|
20230620,140700,9152989010,6570,6570,6580,6570,2497
|
|
20230620,140600,9136581980,6580,6570,6580,6570,430
|
|
20230620,140500,9133756870,6570,6580,6580,6570,357
|
|
20230620,140400,9131409250,6580,6580,6590,6580,1222
|
|
20230620,140300,9123365620,6580,6590,6590,6580,642
|
|
20230620,140200,9119141160,6590,6600,6600,6590,354
|
|
20230620,140100,9116807930,6600,6620,6630,6600,633
|
|
20230620,140000,9112625940,6630,6610,6630,6610,971
|
|
20230620,135900,9106200720,6630,6570,6630,6560,5319
|
|
20230620,135800,9071196350,6570,6580,6580,6570,1057
|
|
20230620,135700,9064251660,6570,6580,6580,6570,1923
|
|
20230620,135600,9051599030,6600,6590,6600,6580,534
|
|
20230620,135500,9048080200,6600,6600,6600,6600,2814
|
|
20230620,135400,9029507800,6600,6600,6600,6600,101
|
|
20230620,135300,9028841200,6600,6590,6600,6590,1287
|
|
20230620,135200,9020349990,6590,6590,6600,6590,1474
|
|
20230620,135100,9010626320,6590,6590,6600,6590,1888
|
|
20230620,135000,8998182400,6600,6600,6600,6590,1861
|
|
20230620,134900,8985900570,6600,6600,6610,6600,1018
|
|
20230620,134800,8979181680,6610,6610,6620,6610,848
|
|
20230620,134700,8973576270,6610,6610,6620,6610,341
|
|
20230620,134600,8971322250,6610,6610,6610,6600,1450
|
|
20230620,134500,8961745840,6610,6610,6620,6610,1177
|
|
20230620,134400,8953960870,6620,6620,6620,6600,1892
|
|
20230620,134300,8941464280,6620,6630,6640,6600,7710
|
|
20230620,134200,8890465390,6620,6620,6630,6620,2140
|
|
20230620,134100,8876296560,6630,6630,6640,6620,177
|
|
20230620,134000,8875123580,6620,6640,6640,6620,130
|
|
20230620,133900,8874261820,6630,6620,6640,6620,3194
|
|
20230620,133800,8853112500,6620,6620,6640,6620,4768
|
|
20230620,133700,8821533610,6620,6650,6660,6620,385
|
|
20230620,133600,8818978810,6630,6630,6650,6620,1652
|
|
20230620,133500,8808015840,6620,6650,6660,6620,7694
|
|
20230620,133400,8756972730,6650,6660,6660,6650,2618
|
|
20230620,133300,8739546200,6670,6670,6680,6670,1561
|
|
20230620,133200,8729134060,6670,6680,6680,6670,715
|
|
20230620,133100,8724363970,6680,6680,6690,6670,1448
|
|
20230620,133000,8714696090,6680,6690,6690,6680,446
|
|
20230620,132900,8711714810,6690,6690,6690,6690,156
|
|
20230620,132800,8710671170,6690,6670,6690,6670,1331
|
|
20230620,132700,8701790380,6680,6690,6690,6680,3138
|
|
20230620,132600,8680818680,6700,6690,6700,6690,271
|
|
20230620,132500,8679002990,6700,6690,6700,6690,684
|
|
20230620,132400,8674426010,6690,6690,6690,6690,195
|
|
20230620,132300,8673121460,6690,6690,6690,6690,920
|
|
20230620,132200,8666966660,6680,6700,6700,6680,2005
|
|
20230620,132100,8653567080,6700,6690,6700,6680,1484
|
|
20230620,132000,8643633970,6690,6680,6700,6680,761
|
|
20230620,131900,8638542740,6690,6690,6690,6690,385
|
|
20230620,131800,8635967090,6690,6700,6700,6690,564
|
|
20230620,131700,8632193790,6690,6690,6700,6680,1039
|
|
20230620,131600,8625238670,6680,6670,6690,6670,1959
|
|
20230620,131500,8612152890,6680,6670,6680,6660,1400
|
|
20230620,131400,8602824180,6670,6670,6680,6670,2033
|
|
20230620,131300,8589253760,6680,6690,6690,6680,1970
|
|
20230620,131200,8576093150,6690,6680,6700,6680,3060
|
|
20230620,131100,8555625490,6710,6720,6720,6710,979
|
|
20230620,131000,8549056100,6720,6700,6720,6700,594
|
|
20230620,130900,8545071580,6700,6690,6700,6660,6356
|
|
20230620,130800,8502657520,6700,6730,6730,6690,2681
|
|
20230620,130700,8484691610,6710,6710,6720,6700,2776
|
|
20230620,130600,8466066200,6710,6740,6750,6710,5773
|
|
20230620,130500,8427218170,6740,6750,6750,6740,3774
|
|
20230620,130400,8401773370,6750,6750,6760,6740,1758
|
|
20230620,130300,8389904740,6750,6730,6780,6730,1601
|
|
20230620,130200,8379087590,6730,6760,6770,6730,2558
|
|
20230620,130100,8361832020,6780,6740,6780,6730,3448
|
|
20230620,130000,8338512210,6740,6690,6760,6690,3177
|
|
20230620,125900,8317148440,6690,6770,6790,6690,16052
|
|
20230620,125800,8208935510,6750,6770,6790,6750,8489
|
|
20230620,125700,8151472610,6770,6780,6810,6760,12158
|
|
20230620,125600,8069007820,6780,6790,6850,6740,32012
|
|
20230620,125500,7851217420,6790,6790,6820,6730,20418
|
|
20230620,125400,7712820230,6810,6730,6830,6720,43247
|
|
20230620,125300,7419433280,6720,6690,6720,6680,9921
|
|
20230620,125200,7352904370,6690,6670,6690,6670,2543
|
|
20230620,125100,7335926190,6670,6660,6670,6660,694
|
|
20230620,125000,7331303170,6660,6680,6680,6660,2992
|
|
20230620,124900,7311343720,6690,6660,6700,6650,8634
|
|
20230620,124800,7253729430,6650,6620,6650,6620,2970
|
|
20230620,124700,7234027550,6610,6620,6620,6610,2446
|
|
20230620,124600,7217851220,6630,6620,6630,6620,351
|
|
20230620,124500,7215527050,6620,6610,6640,6600,4527
|
|
20230620,124400,7185551860,6620,6600,6620,6600,1943
|
|
20230620,124300,7172716400,6590,6590,6610,6590,1163
|
|
20230620,124200,7165043880,6590,6580,6590,6580,876
|
|
20230620,124100,7159278630,6580,6580,6590,6580,351
|
|
20230620,124000,7156968640,6590,6600,6600,6570,1435
|
|
20230620,123900,7147525580,6600,6590,6610,6590,1158
|
|
20230620,123800,7139884950,6600,6600,6600,6600,291
|
|
20230620,123700,7137964350,6600,6590,6600,6580,1422
|
|
20230620,123600,7128586140,6600,6560,6600,6560,5165
|
|
20230620,123500,7094635680,6570,6580,6590,6570,1324
|
|
20230620,123400,7085932540,6590,6600,6600,6590,148
|
|
20230620,123300,7084956310,6600,6580,6610,6550,13938
|
|
20230620,123200,6993558230,6580,6580,6600,6570,1189
|
|
20230620,123100,6985741060,6570,6600,6620,6570,3078
|
|
20230620,123000,6965466190,6590,6600,6600,6590,1327
|
|
20230620,122900,6956711950,6600,6610,6610,6600,406
|
|
20230620,122800,6954031100,6600,6610,6610,6600,828
|
|
20230620,122700,6948558530,6610,6590,6620,6590,1965
|
|
20230620,122600,6935576200,6610,6580,6610,6570,2756
|
|
20230620,122500,6917436160,6580,6590,6590,6560,8382
|
|
20230620,122400,6862372130,6610,6590,6620,6580,4323
|
|
20230620,122300,6833880130,6610,6600,6610,6590,6108
|
|
20230620,122200,6793624170,6600,6600,6620,6590,4123
|
|
20230620,122100,6766381600,6600,6630,6640,6590,9153
|
|
20230620,122000,6705895700,6620,6600,6630,6600,2329
|
|
20230620,121900,6690477820,6610,6600,6610,6590,2275
|
|
20230620,121800,6675465330,6600,6610,6610,6570,15518
|
|
20230620,121700,6573234220,6590,6610,6620,6590,12046
|
|
20230620,121600,6493721050,6610,6610,6620,6600,5465
|
|
20230620,121500,6457591300,6600,6640,6670,6600,18650
|
|
20230620,121400,6333989600,6630,6640,6690,6620,11509
|
|
20230620,121300,6257502730,6640,6690,6710,6600,41180
|
|
20230620,121200,5983523080,6690,6760,6780,6680,27523
|
|
20230620,121100,5798792640,6770,6730,6790,6720,13405
|
|
20230620,121000,5708339680,6730,6810,6820,6730,30346
|
|
20230620,120900,5503113850,6810,6730,6830,6710,17432
|
|
20230620,120800,5385103710,6710,6820,6850,6710,42869
|
|
20230620,120700,5093912570,6790,6750,6830,6750,44486
|
|
20230620,120600,4791959030,6750,6910,6910,6720,79909
|
|
20230620,120500,4247194610,6910,6940,6950,6760,145895
|
|
20230620,120400,3244564720,6940,6700,7000,6670,155963
|
|
20230620,120300,2173504540,6700,6630,6830,6610,131934
|
|
20230620,120200,1284326990,6630,6570,6700,6570,66219
|
|
20230620,120100,844262480,6580,6540,6580,6540,3502
|
|
20230620,120000,821263040,6540,6540,6560,6540,255
|
|
20230620,115900,819595320,6560,6570,6570,6560,1500
|
|
20230620,115800,809741630,6570,6540,6570,6540,9363
|
|
20230620,115700,748348430,6540,6510,6540,6510,4105
|
|
20230620,115600,721586430,6510,6510,6510,6510,526
|
|
20230620,115500,718162170,6510,6500,6510,6500,1382
|
|
20230620,115400,709165360,6510,6510,6510,6510,5
|
|
20230620,115300,709132810,6510,6510,6510,6510,150
|
|
20230620,115200,708156310,6500,6500,6500,6500,251
|
|
20230620,115100,706524810,6500,6500,6500,6500,2077
|
|
20230620,115000,693024310,6500,6510,6510,6500,503
|
|
20230620,114900,689749810,6510,6500,6510,6500,408
|
|
20230620,114800,687094170,6500,6500,6500,6500,16
|
|
20230620,114700,686990170,6510,6510,6520,6510,69
|
|
20230620,114600,686540570,6510,6510,6520,6510,366
|
|
20230620,114500,684155910,6510,6510,6510,6510,194
|
|
20230620,114400,682892970,6500,6510,6510,6500,118
|
|
20230620,114300,682125180,6530,6530,6530,6530,154
|
|
20230620,114200,681119560,6530,6510,6530,6510,1178
|
|
20230620,114100,673448810,6510,6510,6510,6510,0
|
|
20230620,114000,673448810,6510,6530,6540,6510,149
|
|
20230620,113900,672474410,6540,6520,6540,6500,3446
|
|
20230620,113800,649974920,6520,6520,6520,6520,478
|
|
20230620,113700,646858360,6520,6490,6530,6490,3641
|
|
20230620,113600,623148130,6500,6500,6500,6500,0
|
|
20230620,113500,623148130,6500,6500,6500,6500,1
|
|
20230620,113400,623141630,6490,6480,6490,6480,2848
|
|
20230620,113300,604661700,6480,6480,6480,6480,1000
|
|
20230620,113200,598181700,6470,6470,6470,6470,9
|
|
20230620,113100,598123470,6470,6470,6470,6470,0
|
|
20230620,113000,598123470,6470,6480,6480,6470,165
|
|
20230620,112900,597055890,6480,6480,6480,6480,75
|
|
20230620,112800,596569890,6480,6490,6490,6480,1042
|
|
20230620,112700,589817630,6490,6490,6490,6490,373
|
|
20230620,112600,587396860,6490,6490,6490,6480,15
|
|
20230620,112500,587299520,6500,6500,6500,6500,1
|
|
20230620,112400,587293020,6500,6500,6500,6500,0
|
|
20230620,112300,587293020,6500,6500,6500,6480,2008
|
|
20230620,112200,574278290,6500,6500,6500,6500,36
|
|
20230620,112100,574044290,6500,6500,6500,6500,50
|
|
20230620,112000,573719290,6500,6500,6500,6500,108
|
|
20230620,111900,573017290,6500,6490,6500,6490,801
|
|
20230620,111800,567817500,6480,6490,6490,6480,351
|
|
20230620,111700,565542570,6490,6490,6490,6490,0
|
|
20230620,111600,565542570,6490,6490,6490,6480,197
|
|
20230620,111500,564265190,6480,6480,6480,6480,0
|
|
20230620,111400,564265190,6480,6480,6480,6480,200
|
|
20230620,111300,562969190,6490,6490,6490,6490,2
|
|
20230620,111200,562956210,6490,6490,6490,6490,500
|
|
20230620,111100,559711210,6490,6490,6490,6490,1
|
|
20230620,111000,559704720,6490,6500,6500,6490,284
|
|
20230620,110900,557861550,6490,6490,6490,6490,0
|
|
20230620,110800,557861550,6490,6500,6500,6490,113
|
|
20230620,110700,557127680,6510,6510,6510,6490,78
|
|
20230620,110600,556619920,6510,6510,6510,6510,0
|
|
20230620,110500,556619920,6510,6510,6510,6490,156
|
|
20230620,110400,555607320,6520,6480,6520,6480,3430
|
|
20230620,110300,533337790,6490,6490,6490,6490,0
|
|
20230620,110200,533337790,6490,6490,6490,6490,0
|
|
20230620,110100,533337790,6490,6480,6490,6480,2000
|
|
20230620,110000,520367440,6470,6450,6470,6450,114
|
|
20230620,105900,519630860,6440,6440,6440,6440,0
|
|
20230620,105800,519630860,6440,6440,6440,6440,208
|
|
20230620,105700,518291340,6460,6460,6460,6460,92
|
|
20230620,105600,517697020,6470,6470,6470,6470,1146
|
|
20230620,105500,510282400,6470,6480,6480,6430,81
|
|
20230620,105400,509761480,6430,6430,6430,6430,0
|
|
20230620,105300,509761480,6430,6440,6440,6430,1242
|
|
20230620,105200,501763010,6440,6440,6440,6440,100
|
|
20230620,105100,501119010,6440,6440,6440,6440,117
|
|
20230620,105000,500365530,6450,6470,6470,6450,238
|
|
20230620,104900,498830280,6480,6480,6480,6480,12
|
|
20230620,104800,498752520,6480,6480,6480,6480,1
|
|
20230620,104700,498746040,6450,6480,6480,6450,11
|
|
20230620,104600,498674790,6480,6480,6480,6480,11
|
|
20230620,104500,498603510,6450,6480,6490,6450,32
|
|
20230620,104400,498396540,6490,6490,6490,6490,0
|
|
20230620,104300,498396540,6490,6490,6490,6490,1
|
|
20230620,104200,498390050,6440,6460,6490,6440,966
|
|
20230620,104100,492163370,6490,6490,6490,6490,0
|
|
20230620,104000,492163370,6490,6490,6490,6490,0
|
|
20230620,103900,492163370,6490,6490,6490,6490,10
|
|
20230620,103800,492098470,6490,6490,6490,6490,2
|
|
20230620,103700,492085490,6450,6460,6460,6450,500
|
|
20230620,103600,488858180,6460,6460,6460,6460,22
|
|
20230620,103500,488716060,6470,6470,6470,6470,50
|
|
20230620,103400,488392560,6490,6490,6490,6490,2
|
|
20230620,103300,488379580,6460,6460,6460,6460,1
|
|
20230620,103200,488373120,6480,6480,6480,6480,1
|
|
20230620,103100,488366640,6480,6480,6480,6480,0
|
|
20230620,103000,488366640,6480,6480,6480,6480,248
|
|
20230620,102900,486759600,6480,6480,6480,6480,30
|
|
20230620,102800,486565200,6480,6450,6480,6450,501
|
|
20230620,102700,483318750,6460,6470,6470,6440,1903
|
|
20230620,102600,471044070,6480,6510,6520,6480,320
|
|
20230620,102500,468967410,6520,6480,6520,6480,2
|
|
20230620,102400,468954410,6520,6520,6520,6520,339
|
|
20230620,102300,466744130,6530,6440,6530,6440,3171
|
|
20230620,102200,446138670,6440,6440,6440,6440,400
|
|
20230620,102100,443562670,6430,6430,6430,6430,9
|
|
20230620,102000,443504800,6430,6430,6430,6430,0
|
|
20230620,101900,443504800,6430,6440,6440,6430,610
|
|
20230620,101800,439579400,6440,6440,6440,6440,1100
|
|
20230620,101700,432495400,6440,6450,6450,6440,138
|
|
20230620,101600,431606300,6460,6460,6460,6460,40
|
|
20230620,101500,431347900,6460,6460,6460,6460,0
|
|
20230620,101400,431347900,6460,6460,6460,6460,0
|
|
20230620,101300,431347900,6460,6460,6460,6460,9
|
|
20230620,101200,431289760,6430,6430,6430,6430,100
|
|
20230620,101100,430646760,6440,6470,6470,6440,131
|
|
20230620,101000,429803090,6470,6470,6470,6470,0
|
|
20230620,100900,429803090,6470,6450,6480,6450,503
|
|
20230620,100800,426548660,6450,6450,6450,6450,100
|
|
20230620,100700,425903660,6450,6410,6450,6410,10
|
|
20230620,100600,425839520,6410,6430,6430,6400,717
|
|
20230620,100500,421242830,6420,6410,6420,6410,1970
|
|
20230620,100400,408595570,6420,6400,6420,6400,76
|
|
20230620,100300,408109150,6400,6400,6400,6400,0
|
|
20230620,100200,408109150,6400,6400,6400,6400,74
|
|
20230620,100100,407635550,6400,6400,6400,6400,100
|
|
20230620,100000,406995550,6400,6400,6400,6400,0
|
|
20230620,095900,406995550,6400,6400,6400,6400,1231
|
|
20230620,095800,399117150,6400,6410,6410,6400,1687
|
|
20230620,095700,388319650,6410,6410,6410,6410,0
|
|
20230620,095600,388319650,6410,6410,6410,6410,24
|
|
20230620,095500,388165810,6420,6420,6420,6420,0
|
|
20230620,095400,388165810,6420,6420,6420,6410,135
|
|
20230620,095300,387300440,6410,6410,6410,6410,200
|
|
20230620,095200,386018440,6410,6410,6410,6410,110
|
|
20230620,095100,385313340,6420,6420,6420,6420,0
|
|
20230620,095000,385313340,6420,6420,6420,6420,0
|
|
20230620,094900,385313340,6420,6400,6430,6400,62
|
|
20230620,094800,384916410,6430,6430,6430,6430,0
|
|
20230620,094700,384916410,6430,6430,6430,6430,0
|
|
20230620,094600,384916410,6430,6430,6430,6430,10
|
|
20230620,094500,384852110,6430,6390,6430,6390,74
|
|
20230620,094400,384377630,6430,6390,6430,6390,101
|
|
20230620,094300,383732200,6430,6430,6430,6430,316
|
|
20230620,094200,381700320,6430,6390,6430,6380,1654
|
|
20230620,094100,371136830,6390,6390,6390,6390,205
|
|
20230620,094000,369826880,6390,6390,6390,6390,372
|
|
20230620,093900,367449800,6390,6400,6400,6390,183
|
|
20230620,093800,366280390,6390,6400,6400,6390,1288
|
|
20230620,093700,358045190,6400,6410,6410,6400,315
|
|
20230620,093600,356027470,6410,6420,6420,6410,377
|
|
20230620,093500,353610700,6420,6440,6440,6420,447
|
|
20230620,093400,350737020,6440,6440,6440,6440,0
|
|
20230620,093300,350737020,6440,6430,6440,6400,2702
|
|
20230620,093200,333444040,6430,6420,6430,6400,7371
|
|
20230620,093100,286244740,6420,6420,6430,6420,212
|
|
20230620,093000,284883690,6420,6430,6440,6420,90
|
|
20230620,092900,284304640,6440,6440,6440,6440,40
|
|
20230620,092800,284047040,6440,6440,6440,6440,15
|
|
20230620,092700,283950440,6440,6440,6440,6440,35
|
|
20230620,092600,283725040,6450,6450,6450,6450,1
|
|
20230620,092500,283718590,6450,6450,6450,6450,1
|
|
20230620,092400,283712140,6410,6410,6410,6410,5
|
|
20230620,092300,283680090,6410,6440,6440,6410,6017
|
|
20230620,092200,245053190,6440,6440,6440,6440,1501
|
|
20230620,092100,235386750,6440,6440,6440,6440,10
|
|
20230620,092000,235322350,6440,6440,6440,6440,485
|
|
20230620,091900,232198950,6440,6440,6440,6440,66
|
|
20230620,091800,231773910,6440,6440,6440,6440,39
|
|
20230620,091700,231522750,6440,6440,6440,6440,0
|
|
20230620,091600,231522750,6440,6440,6440,6440,2577
|
|
20230620,091500,214926870,6440,6450,6450,6440,578
|
|
20230620,091400,211199280,6450,6460,6460,6450,338
|
|
20230620,091300,209017780,6450,6450,6450,6450,1
|
|
20230620,091200,209011330,6450,6460,6460,6450,252
|
|
20230620,091100,207384930,6450,6450,6450,6450,3265
|
|
20230620,091000,186325680,6450,6450,6450,6450,0
|
|
20230620,090900,186325680,6450,6440,6450,6440,707
|
|
20230620,090800,181766530,6440,6460,6460,6440,2810
|
|
20230620,090700,163626960,6460,6460,6470,6460,250
|
|
20230620,090600,162011770,6470,6470,6470,6470,859
|
|
20230620,090500,156454040,6470,6500,6500,6470,562
|
|
20230620,090400,152817750,6500,6460,6510,6460,200
|
|
20230620,090300,151522160,6460,6470,6470,6460,775
|
|
20230620,090200,146510530,6470,6500,6500,6470,3530
|
|
20230620,090100,123655290,6480,6510,6540,6480,3615
|
|
20230620,090000,100167090,6510,6560,6560,6500,15320
|