670 lines
33 KiB
CSV
670 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,200700,5444560820,7200,7200,7200,7200,15607
|
|
20230620,200600,5444560820,7200,7200,7200,7200,0
|
|
20230620,200500,5444560820,7200,7200,7200,7200,0
|
|
20230620,200400,5444560820,7200,7200,7200,7200,0
|
|
20230620,200300,5444560820,7200,7200,7200,7200,0
|
|
20230620,200200,5444560820,7200,7200,7200,7200,0
|
|
20230620,200100,5444560820,7200,7200,7200,7200,0
|
|
20230620,200000,5444560820,7200,7200,7200,7200,0
|
|
20230620,195900,5444560820,7200,7200,7200,7200,0
|
|
20230620,195800,5444560820,7200,7200,7200,7200,0
|
|
20230620,195700,5444560820,7200,7200,7200,7200,0
|
|
20230620,195600,5444560820,7200,7200,7200,7200,0
|
|
20230620,195500,5444560820,7200,7200,7200,7200,0
|
|
20230620,195400,5444560820,7200,7200,7200,7200,0
|
|
20230620,195300,5444560820,7200,7200,7200,7200,0
|
|
20230620,195200,5444560820,7200,7200,7200,7200,0
|
|
20230620,195100,5444560820,7200,7200,7200,7200,0
|
|
20230620,195000,5444560820,7200,7200,7200,7200,0
|
|
20230620,194900,5444560820,7200,7200,7200,7200,0
|
|
20230620,194800,5444560820,7200,7200,7200,7200,0
|
|
20230620,194700,5444560820,7200,7200,7200,7200,0
|
|
20230620,194600,5444560820,7200,7200,7200,7200,0
|
|
20230620,194500,5444560820,7200,7200,7200,7200,0
|
|
20230620,194400,5444560820,7200,7200,7200,7200,0
|
|
20230620,194300,5444560820,7200,7200,7200,7200,0
|
|
20230620,194200,5444560820,7200,7200,7200,7200,0
|
|
20230620,194100,5444560820,7200,7200,7200,7200,0
|
|
20230620,194000,5444560820,7200,7200,7200,7200,0
|
|
20230620,193900,5444560820,7200,7200,7200,7200,0
|
|
20230620,193800,5444560820,7200,7200,7200,7200,0
|
|
20230620,193700,5444560820,7200,7200,7200,7200,15607
|
|
20230620,193600,5444560820,7200,7200,7200,7200,0
|
|
20230620,193500,5444560820,7200,7200,7200,7200,0
|
|
20230620,193400,5444560820,7200,7200,7200,7200,0
|
|
20230620,193300,5444560820,7200,7200,7200,7200,0
|
|
20230620,193200,5444560820,7200,7200,7200,7200,0
|
|
20230620,193100,5444560820,7200,7200,7200,7200,0
|
|
20230620,193000,5444560820,7200,7200,7200,7200,0
|
|
20230620,192900,5444560820,7200,7200,7200,7200,0
|
|
20230620,192800,5444560820,7200,7200,7200,7200,0
|
|
20230620,192700,5444560820,7200,7200,7200,7200,0
|
|
20230620,192600,5444560820,7200,7200,7200,7200,0
|
|
20230620,192500,5444560820,7200,7200,7200,7200,0
|
|
20230620,192400,5444560820,7200,7200,7200,7200,0
|
|
20230620,192300,5444560820,7200,7200,7200,7200,0
|
|
20230620,192200,5444560820,7200,7200,7200,7200,0
|
|
20230620,192100,5444560820,7200,7200,7200,7200,0
|
|
20230620,192000,5444560820,7200,7200,7200,7200,0
|
|
20230620,191900,5444560820,7200,7200,7200,7200,0
|
|
20230620,191800,5444560820,7200,7200,7200,7200,0
|
|
20230620,191700,5444560820,7200,7200,7200,7200,0
|
|
20230620,191600,5444560820,7200,7200,7200,7200,0
|
|
20230620,191500,5444560820,7200,7200,7200,7200,0
|
|
20230620,191400,5444560820,7200,7200,7200,7200,0
|
|
20230620,191300,5444560820,7200,7200,7200,7200,0
|
|
20230620,191200,5444560820,7200,7200,7200,7200,0
|
|
20230620,191100,5444560820,7200,7200,7200,7200,0
|
|
20230620,191000,5444560820,7200,7200,7200,7200,0
|
|
20230620,190900,5444560820,7200,7200,7200,7200,0
|
|
20230620,190800,5444560820,7200,7200,7200,7200,0
|
|
20230620,190700,5444560820,7200,7200,7200,7200,15607
|
|
20230620,190600,5444560820,7200,7200,7200,7200,0
|
|
20230620,190500,5444560820,7200,7200,7200,7200,0
|
|
20230620,190400,5444560820,7200,7200,7200,7200,0
|
|
20230620,190300,5444560820,7200,7200,7200,7200,0
|
|
20230620,190200,5444560820,7200,7200,7200,7200,0
|
|
20230620,190100,5444560820,7200,7200,7200,7200,0
|
|
20230620,190000,5444560820,7200,7200,7200,7200,0
|
|
20230620,185900,5444560820,7200,7200,7200,7200,0
|
|
20230620,185800,5444560820,7200,7200,7200,7200,0
|
|
20230620,185700,5444560820,7200,7200,7200,7200,0
|
|
20230620,185600,5444560820,7200,7200,7200,7200,0
|
|
20230620,185500,5444560820,7200,7200,7200,7200,0
|
|
20230620,185400,5444560820,7200,7200,7200,7200,0
|
|
20230620,185300,5444560820,7200,7200,7200,7200,0
|
|
20230620,185200,5444560820,7200,7200,7200,7200,0
|
|
20230620,185100,5444560820,7200,7200,7200,7200,0
|
|
20230620,185000,5444560820,7200,7200,7200,7200,0
|
|
20230620,184900,5444560820,7200,7200,7200,7200,0
|
|
20230620,184800,5444560820,7200,7200,7200,7200,0
|
|
20230620,184700,5444560820,7200,7200,7200,7200,0
|
|
20230620,184600,5444560820,7200,7200,7200,7200,0
|
|
20230620,184500,5444560820,7200,7200,7200,7200,0
|
|
20230620,184400,5444560820,7200,7200,7200,7200,0
|
|
20230620,184300,5444560820,7200,7200,7200,7200,0
|
|
20230620,184200,5444560820,7200,7200,7200,7200,0
|
|
20230620,184100,5444560820,7200,7200,7200,7200,0
|
|
20230620,184000,5444560820,7200,7200,7200,7200,0
|
|
20230620,183900,5444560820,7200,7200,7200,7200,0
|
|
20230620,183800,5444560820,7200,7200,7200,7200,0
|
|
20230620,183700,5444560820,7200,7200,7200,7200,15607
|
|
20230620,183600,5444560820,7200,7200,7200,7200,0
|
|
20230620,183500,5444560820,7200,7200,7200,7200,0
|
|
20230620,183400,5444560820,7200,7200,7200,7200,0
|
|
20230620,183300,5444560820,7200,7200,7200,7200,0
|
|
20230620,183200,5444560820,7200,7200,7200,7200,0
|
|
20230620,183100,5444560820,7200,7200,7200,7200,0
|
|
20230620,183000,5444560820,7200,7200,7200,7200,0
|
|
20230620,182900,5444560820,7200,7200,7200,7200,0
|
|
20230620,182800,5444560820,7200,7200,7200,7200,0
|
|
20230620,182700,5444560820,7200,7200,7200,7200,0
|
|
20230620,182600,5444560820,7200,7200,7200,7200,0
|
|
20230620,182500,5444560820,7200,7200,7200,7200,0
|
|
20230620,182400,5444560820,7200,7200,7200,7200,0
|
|
20230620,182300,5444560820,7200,7200,7200,7200,0
|
|
20230620,182200,5444560820,7200,7200,7200,7200,0
|
|
20230620,182100,5444560820,7200,7200,7200,7200,0
|
|
20230620,182000,5444560820,7200,7200,7200,7200,0
|
|
20230620,181900,5444560820,7200,7200,7200,7200,0
|
|
20230620,181800,5444560820,7200,7200,7200,7200,0
|
|
20230620,181700,5444560820,7200,7200,7200,7200,0
|
|
20230620,181600,5444560820,7200,7200,7200,7200,0
|
|
20230620,181500,5444560820,7200,7200,7200,7200,0
|
|
20230620,181400,5444560820,7200,7200,7200,7200,0
|
|
20230620,181300,5444560820,7200,7200,7200,7200,0
|
|
20230620,181200,5444560820,7200,7200,7200,7200,0
|
|
20230620,181100,5444560820,7200,7200,7200,7200,0
|
|
20230620,181000,5444560820,7200,7200,7200,7200,0
|
|
20230620,180900,5444560820,7200,7200,7200,7200,0
|
|
20230620,180800,5444560820,7200,7200,7200,7200,0
|
|
20230620,180700,5444560820,7200,7200,7200,7200,15607
|
|
20230620,180600,5444560820,7200,7200,7200,7200,0
|
|
20230620,180500,5444560820,7200,7200,7200,7200,0
|
|
20230620,180400,5444560820,7200,7200,7200,7200,0
|
|
20230620,180300,5444560820,7200,7200,7200,7200,0
|
|
20230620,180200,5444560820,7200,7200,7200,7200,0
|
|
20230620,180100,5444560820,7200,7200,7200,7200,0
|
|
20230620,180000,5444560820,7200,7200,7200,7200,0
|
|
20230620,175900,5444560820,7200,7200,7200,7200,0
|
|
20230620,175800,5444560820,7200,7200,7200,7200,0
|
|
20230620,175700,5444560820,7200,7200,7200,7200,0
|
|
20230620,175600,5444560820,7200,7200,7200,7200,0
|
|
20230620,175500,5444560820,7200,7200,7200,7200,0
|
|
20230620,175400,5444560820,7200,7200,7200,7200,0
|
|
20230620,175300,5444560820,7200,7200,7200,7200,0
|
|
20230620,175200,5444560820,7200,7200,7200,7200,0
|
|
20230620,175100,5444560820,7200,7200,7200,7200,0
|
|
20230620,175000,5444560820,7200,7200,7200,7200,0
|
|
20230620,174900,5444560820,7200,7200,7200,7200,0
|
|
20230620,174800,5444560820,7200,7200,7200,7200,0
|
|
20230620,174700,5444560820,7200,7200,7200,7200,0
|
|
20230620,174600,5444560820,7200,7200,7200,7200,0
|
|
20230620,174500,5444560820,7200,7200,7200,7200,0
|
|
20230620,174400,5444560820,7200,7200,7200,7200,0
|
|
20230620,174300,5444560820,7200,7200,7200,7200,0
|
|
20230620,174200,5444560820,7200,7200,7200,7200,0
|
|
20230620,174100,5444560820,7200,7200,7200,7200,0
|
|
20230620,174000,5444560820,7200,7200,7200,7200,0
|
|
20230620,173900,5444560820,7200,7200,7200,7200,0
|
|
20230620,173800,5444560820,7200,7200,7200,7200,0
|
|
20230620,173700,5444560820,7200,7200,7200,7200,15607
|
|
20230620,173600,5444560820,7200,7200,7200,7200,0
|
|
20230620,173500,5444560820,7200,7200,7200,7200,0
|
|
20230620,173400,5444560820,7200,7200,7200,7200,0
|
|
20230620,173300,5444560820,7200,7200,7200,7200,0
|
|
20230620,173200,5444560820,7200,7200,7200,7200,0
|
|
20230620,173100,5444560820,7200,7200,7200,7200,0
|
|
20230620,173000,5444560820,7200,7200,7200,7200,0
|
|
20230620,172900,5444560820,7200,7200,7200,7200,0
|
|
20230620,172800,5444560820,7200,7200,7200,7200,0
|
|
20230620,172700,5444560820,7200,7200,7200,7200,0
|
|
20230620,172600,5444560820,7200,7200,7200,7200,0
|
|
20230620,172500,5444560820,7200,7200,7200,7200,0
|
|
20230620,172400,5444560820,7200,7200,7200,7200,0
|
|
20230620,172300,5444560820,7200,7200,7200,7200,0
|
|
20230620,172200,5444560820,7200,7200,7200,7200,0
|
|
20230620,172100,5444560820,7200,7200,7200,7200,0
|
|
20230620,172000,5444560820,7200,7200,7200,7200,0
|
|
20230620,171900,5444560820,7200,7200,7200,7200,0
|
|
20230620,171800,5444560820,7200,7200,7200,7200,0
|
|
20230620,171700,5444560820,7200,7200,7200,7200,0
|
|
20230620,171600,5444560820,7200,7200,7200,7200,0
|
|
20230620,171500,5444560820,7200,7200,7200,7200,0
|
|
20230620,171400,5444560820,7200,7200,7200,7200,0
|
|
20230620,171300,5444560820,7200,7200,7200,7200,0
|
|
20230620,171200,5444560820,7200,7200,7200,7200,0
|
|
20230620,171100,5444560820,7200,7200,7200,7200,0
|
|
20230620,171000,5444560820,7200,7200,7200,7200,0
|
|
20230620,170900,5444560820,7200,7200,7200,7200,0
|
|
20230620,170800,5444560820,7200,7200,7200,7200,0
|
|
20230620,170700,5444560820,7200,7200,7200,7200,15607
|
|
20230620,170600,5444560820,7200,7200,7200,7200,0
|
|
20230620,170500,5444560820,7200,7200,7200,7200,0
|
|
20230620,170400,5444560820,7200,7200,7200,7200,0
|
|
20230620,170300,5444560820,7200,7200,7200,7200,0
|
|
20230620,170200,5444560820,7200,7200,7200,7200,0
|
|
20230620,170100,5444560820,7200,7200,7200,7200,0
|
|
20230620,170000,5444560820,7200,7200,7200,7200,0
|
|
20230620,165900,5444560820,7200,7200,7200,7200,0
|
|
20230620,165800,5444560820,7200,7200,7200,7200,0
|
|
20230620,165700,5444560820,7200,7200,7200,7200,0
|
|
20230620,165600,5444560820,7200,7200,7200,7200,0
|
|
20230620,165500,5444560820,7200,7200,7200,7200,0
|
|
20230620,165400,5444560820,7200,7200,7200,7200,0
|
|
20230620,165300,5444560820,7200,7200,7200,7200,0
|
|
20230620,165200,5444560820,7200,7200,7200,7200,0
|
|
20230620,165100,5444560820,7200,7200,7200,7200,0
|
|
20230620,165000,5444560820,7200,7200,7200,7200,0
|
|
20230620,164900,5444560820,7200,7200,7200,7200,0
|
|
20230620,164800,5444560820,7200,7200,7200,7200,0
|
|
20230620,164700,5444560820,7200,7200,7200,7200,0
|
|
20230620,164600,5444560820,7200,7200,7200,7200,0
|
|
20230620,164500,5444560820,7200,7200,7200,7200,0
|
|
20230620,164400,5444560820,7200,7200,7200,7200,0
|
|
20230620,164300,5444560820,7200,7200,7200,7200,0
|
|
20230620,164200,5444560820,7200,7200,7200,7200,0
|
|
20230620,164100,5444560820,7200,7200,7200,7200,0
|
|
20230620,164000,5444560820,7200,7200,7200,7200,0
|
|
20230620,163900,5444560820,7200,7200,7200,7200,0
|
|
20230620,163800,5444560820,7200,7200,7200,7200,0
|
|
20230620,163700,5444560820,7200,7200,7200,7200,15607
|
|
20230620,163600,5444560820,7200,7200,7200,7200,0
|
|
20230620,163500,5444560820,7200,7200,7200,7200,0
|
|
20230620,163400,5444560820,7200,7200,7200,7200,0
|
|
20230620,163300,5444560820,7200,7200,7200,7200,0
|
|
20230620,163200,5444560820,7200,7200,7200,7200,0
|
|
20230620,163100,5444560820,7200,7200,7200,7200,0
|
|
20230620,163000,5444560820,7200,7200,7200,7200,0
|
|
20230620,162900,5444560820,7200,7200,7200,7200,0
|
|
20230620,162800,5444560820,7200,7200,7200,7200,0
|
|
20230620,162700,5444560820,7200,7200,7200,7200,0
|
|
20230620,162600,5444560820,7200,7200,7200,7200,0
|
|
20230620,162500,5444560820,7200,7200,7200,7200,0
|
|
20230620,162400,5444560820,7200,7200,7200,7200,0
|
|
20230620,162300,5444560820,7200,7200,7200,7200,0
|
|
20230620,162200,5444560820,7200,7200,7200,7200,0
|
|
20230620,162100,5444560820,7200,7200,7200,7200,0
|
|
20230620,162000,5444560820,7200,7200,7200,7200,0
|
|
20230620,161900,5444560820,7200,7200,7200,7200,0
|
|
20230620,161800,5444560820,7200,7200,7200,7200,0
|
|
20230620,161700,5444560820,7200,7200,7200,7200,0
|
|
20230620,161600,5444560820,7200,7200,7200,7200,0
|
|
20230620,161500,5444560820,7200,7200,7200,7200,0
|
|
20230620,161400,5444560820,7200,7200,7200,7200,0
|
|
20230620,161300,5444560820,7200,7200,7200,7200,0
|
|
20230620,161200,5444560820,7200,7200,7200,7200,0
|
|
20230620,161100,5444560820,7200,7200,7200,7200,0
|
|
20230620,161000,5444560820,7200,7200,7200,7200,0
|
|
20230620,160900,5444560820,7200,7200,7200,7200,0
|
|
20230620,160800,5444560820,7200,7200,7200,7200,0
|
|
20230620,160700,5444560820,7200,7200,7200,7200,15607
|
|
20230620,160600,5444560820,7200,7200,7200,7200,0
|
|
20230620,160500,5444560820,7200,7200,7200,7200,0
|
|
20230620,160400,5444560820,7200,7200,7200,7200,0
|
|
20230620,160300,5444560820,7200,7200,7200,7200,0
|
|
20230620,160200,5444560820,7200,7200,7200,7200,0
|
|
20230620,160100,5444560820,7200,7200,7200,7200,0
|
|
20230620,160000,5444560820,7200,7200,7200,7200,0
|
|
20230620,155900,5444560820,7200,7200,7200,7200,0
|
|
20230620,155800,5444560820,7200,7200,7200,7200,0
|
|
20230620,155700,5444560820,7200,7200,7200,7200,0
|
|
20230620,155600,5444560820,7200,7200,7200,7200,0
|
|
20230620,155500,5444560820,7200,7200,7200,7200,0
|
|
20230620,155400,5444560820,7200,7200,7200,7200,0
|
|
20230620,155300,5444560820,7200,7200,7200,7200,0
|
|
20230620,155200,5444560820,7200,7200,7200,7200,0
|
|
20230620,155100,5444560820,7200,7200,7200,7200,0
|
|
20230620,155000,5444560820,7200,7200,7200,7200,0
|
|
20230620,154900,5444560820,7200,7200,7200,7200,0
|
|
20230620,154800,5444560820,7200,7200,7200,7200,0
|
|
20230620,154700,5444560820,7200,7200,7200,7200,0
|
|
20230620,154600,5444560820,7200,7200,7200,7200,0
|
|
20230620,154500,5444560820,7200,7200,7200,7200,0
|
|
20230620,154400,5444560820,7200,7200,7200,7200,0
|
|
20230620,154300,5444560820,7200,7200,7200,7200,0
|
|
20230620,154200,5444560820,7200,7200,7200,7200,0
|
|
20230620,154100,5444560820,7200,7200,7200,7200,0
|
|
20230620,154000,5444560820,7200,7200,7200,7200,0
|
|
20230620,153900,5444560820,7200,7200,7200,7200,0
|
|
20230620,153800,5444560820,7200,7200,7200,7200,0
|
|
20230620,153700,5444560820,7200,7200,7200,7200,15607
|
|
20230620,153600,5444560820,7200,7200,7200,7200,0
|
|
20230620,153500,5444560820,7200,7200,7200,7200,0
|
|
20230620,153400,5444560820,7200,7200,7200,7200,0
|
|
20230620,153300,5444560820,7200,7200,7200,7200,0
|
|
20230620,153200,5444560820,7200,7200,7200,7200,0
|
|
20230620,153100,5444560820,7200,7200,7200,7200,0
|
|
20230620,153000,5444560820,7200,7200,7200,7200,15607
|
|
20230620,152900,5332190420,7190,7190,7190,7190,0
|
|
20230620,152800,5332190420,7190,7190,7190,7190,0
|
|
20230620,152700,5332190420,7190,7190,7190,7190,0
|
|
20230620,152600,5332190420,7190,7190,7190,7190,0
|
|
20230620,152500,5332190420,7190,7190,7190,7190,0
|
|
20230620,152400,5332190420,7190,7190,7190,7190,0
|
|
20230620,152300,5332190420,7190,7190,7190,7190,0
|
|
20230620,152200,5332190420,7190,7190,7190,7190,0
|
|
20230620,152100,5332190420,7190,7190,7190,7190,0
|
|
20230620,152000,5332190420,7190,7190,7190,7190,0
|
|
20230620,151900,5332190420,7190,7200,7200,7180,8407
|
|
20230620,151800,5271724700,7200,7190,7200,7190,4491
|
|
20230620,151700,5239415600,7190,7200,7200,7180,4604
|
|
20230620,151600,5206310270,7190,7200,7200,7180,2440
|
|
20230620,151500,5188751570,7190,7200,7210,7190,5293
|
|
20230620,151400,5150656320,7210,7200,7210,7190,5222
|
|
20230620,151300,5113054550,7190,7190,7200,7180,3823
|
|
20230620,151200,5085580450,7190,7190,7190,7180,4597
|
|
20230620,151100,5052552830,7190,7180,7200,7180,1860
|
|
20230620,151000,5039180660,7190,7190,7190,7170,6645
|
|
20230620,150900,4991478630,7190,7210,7220,7190,9251
|
|
20230620,150800,4924824000,7210,7190,7220,7180,7565
|
|
20230620,150700,4870405390,7190,7190,7200,7180,6704
|
|
20230620,150600,4822210110,7200,7190,7220,7180,19817
|
|
20230620,150500,4679531440,7180,7180,7200,7160,10230
|
|
20230620,150400,4606056460,7170,7160,7190,7140,10019
|
|
20230620,150300,4534207330,7160,7120,7160,7120,3239
|
|
20230620,150200,4511082530,7120,7130,7140,7120,882
|
|
20230620,150100,4504792840,7130,7120,7130,7120,149
|
|
20230620,150000,4503730980,7120,7110,7130,7110,2928
|
|
20230620,145900,4482908990,7110,7120,7120,7110,178
|
|
20230620,145800,4481641660,7120,7120,7130,7120,352
|
|
20230620,145700,4479135240,7110,7100,7130,7100,867
|
|
20230620,145600,4472955650,7130,7140,7140,7090,1805
|
|
20230620,145500,4460148990,7140,7080,7140,7080,2835
|
|
20230620,145400,4440006250,7080,7100,7110,7080,5505
|
|
20230620,145300,4400982550,7110,7120,7130,7100,3126
|
|
20230620,145200,4378758350,7130,7120,7130,7110,565
|
|
20230620,145100,4374737740,7120,7130,7130,7100,223
|
|
20230620,145000,4373152910,7130,7110,7130,7080,3951
|
|
20230620,144900,4345104170,7110,7140,7140,7110,7098
|
|
20230620,144800,4294564480,7150,7170,7170,7150,3746
|
|
20230620,144700,4267771420,7170,7140,7170,7130,5243
|
|
20230620,144600,4230329070,7150,7130,7150,7120,983
|
|
20230620,144500,4223317410,7130,7140,7150,7120,8259
|
|
20230620,144400,4164396200,7140,7150,7160,7140,9649
|
|
20230620,144300,4095420620,7150,7170,7190,7140,37521
|
|
20230620,144200,3826498180,7170,7050,7190,7030,30530
|
|
20230620,144100,3608314060,7050,7010,7050,7010,977
|
|
20230620,144000,3601436420,7040,7030,7040,7020,554
|
|
20230620,143900,3597546790,7030,7030,7030,7030,2
|
|
20230620,143800,3597532730,7030,7030,7050,7000,3245
|
|
20230620,143700,3574753160,7030,7030,7030,7030,237
|
|
20230620,143600,3573087050,7030,7010,7040,7010,84
|
|
20230620,143500,3572497720,7040,7040,7040,7040,104
|
|
20230620,143400,3571765560,7030,7000,7030,7000,364
|
|
20230620,143300,3569207210,7030,7020,7030,7020,446
|
|
20230620,143200,3566072030,7000,7010,7020,7000,684
|
|
20230620,143100,3561276610,6980,7000,7010,6970,4295
|
|
20230620,143000,3531285140,6990,7000,7010,6990,101
|
|
20230620,142900,3530578200,7000,7010,7010,7000,459
|
|
20230620,142800,3527364790,7010,7000,7010,6980,1399
|
|
20230620,142700,3517587110,7000,6980,7000,6980,1454
|
|
20230620,142600,3507437140,6990,6970,7000,6970,1322
|
|
20230620,142500,3498208060,6980,6970,6990,6970,1584
|
|
20230620,142400,3487151630,6970,6980,6990,6970,2278
|
|
20230620,142300,3471255110,6980,7010,7010,6970,6961
|
|
20230620,142200,3422654180,7010,6980,7020,6980,1405
|
|
20230620,142100,3412818720,6980,6970,7040,6950,5711
|
|
20230620,142000,3372880050,6960,7050,7050,6960,9412
|
|
20230620,141900,3307002950,7030,7040,7060,7020,7847
|
|
20230620,141800,3251812510,7050,7100,7100,7030,7717
|
|
20230620,141700,3197301900,7090,7090,7100,7050,10935
|
|
20230620,141600,3119954810,7090,7110,7150,7080,8720
|
|
20230620,141500,3058023000,7110,7110,7200,7090,20751
|
|
20230620,141400,2909796790,7110,7160,7180,7110,26869
|
|
20230620,141300,2717816530,7160,7180,7220,7140,45930
|
|
20230620,141200,2387747470,7220,7080,7270,7070,61452
|
|
20230620,141100,1945484300,7080,7170,7170,7070,23282
|
|
20230620,141000,1779897390,7170,7040,7170,7030,17181
|
|
20230620,140900,1657902360,7040,7110,7110,7040,4964
|
|
20230620,140800,1622804990,7100,7050,7110,7030,13296
|
|
20230620,140700,1528711500,7050,7020,7050,7020,2985
|
|
20230620,140600,1507688590,7020,7010,7020,7010,558
|
|
20230620,140500,1503775510,7010,7000,7010,7000,143
|
|
20230620,140400,1502774500,7010,7010,7010,7010,61
|
|
20230620,140300,1502346890,7000,7000,7000,7000,1
|
|
20230620,140200,1502339890,7000,7000,7000,6990,324
|
|
20230620,140100,1500073070,6990,6990,7000,6990,2661
|
|
20230620,140000,1481472600,6990,6990,6990,6990,1916
|
|
20230620,135900,1468079760,6990,6990,6990,6990,100
|
|
20230620,135800,1467380760,6990,6990,6990,6990,1
|
|
20230620,135700,1467373770,6990,6980,6990,6980,10
|
|
20230620,135600,1467303880,6970,6970,6970,6960,280
|
|
20230620,135500,1465353480,6970,6980,6980,6970,2
|
|
20230620,135400,1465339530,6990,6970,6990,6970,4
|
|
20230620,135300,1465311620,6970,6960,6970,6960,49
|
|
20230620,135200,1464970570,6960,6990,6990,6960,12
|
|
20230620,135100,1464886930,6960,6960,6960,6960,0
|
|
20230620,135000,1464886930,6960,6970,6970,6960,27
|
|
20230620,134900,1464698750,6970,6970,6970,6970,505
|
|
20230620,134800,1461178900,6970,6970,6970,6970,0
|
|
20230620,134700,1461178900,6970,6970,6970,6970,100
|
|
20230620,134600,1460481900,6970,7000,7000,6970,145
|
|
20230620,134500,1459469910,6990,6990,6990,6990,0
|
|
20230620,134400,1459469910,6990,6990,6990,6990,0
|
|
20230620,134300,1459469910,6990,6990,6990,6990,0
|
|
20230620,134200,1459469910,6990,6990,6990,6990,0
|
|
20230620,134100,1459469910,6990,6990,6990,6990,47
|
|
20230620,134000,1459141380,7000,7000,7000,7000,3
|
|
20230620,133900,1459120380,6990,6990,6990,6990,1
|
|
20230620,133800,1459113390,7000,7000,7000,7000,21
|
|
20230620,133700,1458966390,7010,7010,7010,7010,0
|
|
20230620,133600,1458966390,7010,7010,7010,7010,0
|
|
20230620,133500,1458966390,7010,7010,7010,7010,20
|
|
20230620,133400,1458826190,7020,7020,7020,7020,0
|
|
20230620,133300,1458826190,7020,7020,7020,7020,100
|
|
20230620,133200,1458124190,7020,7020,7020,7020,0
|
|
20230620,133100,1458124190,7020,7020,7020,7020,0
|
|
20230620,133000,1458124190,7020,7020,7020,7020,148
|
|
20230620,132900,1457085230,6970,6970,6970,6970,0
|
|
20230620,132800,1457085230,6970,6970,6970,6970,650
|
|
20230620,132700,1452554730,6980,6980,6980,6980,184
|
|
20230620,132600,1451270410,6980,6980,6980,6980,151
|
|
20230620,132500,1450216430,7030,7010,7030,7010,634
|
|
20230620,132400,1445765310,6990,6990,6990,6990,0
|
|
20230620,132300,1445765310,6990,7020,7020,6990,34
|
|
20230620,132200,1445526660,7020,7000,7030,6950,9619
|
|
20230620,132100,1378439880,7000,6990,7000,6990,657
|
|
20230620,132000,1373847440,7000,7000,7000,7000,0
|
|
20230620,131900,1373847440,7000,7000,7000,7000,7
|
|
20230620,131800,1373798440,7000,7000,7000,7000,1
|
|
20230620,131700,1373791440,6980,6980,6980,6980,0
|
|
20230620,131600,1373791440,6980,6980,6980,6980,100
|
|
20230620,131500,1373093440,6980,6990,6990,6980,612
|
|
20230620,131400,1368821480,6990,7010,7010,6990,164
|
|
20230620,131300,1367674710,7010,7030,7040,7010,190
|
|
20230620,131200,1366337380,7040,7040,7040,7040,548
|
|
20230620,131100,1362479460,7040,7010,7040,7010,1247
|
|
20230620,131000,1353726810,6980,7010,7010,6980,1624
|
|
20230620,130900,1342382020,7010,7010,7010,7010,1
|
|
20230620,130800,1342375010,7000,7010,7010,7000,4
|
|
20230620,130700,1342347000,7000,7000,7010,7000,518
|
|
20230620,130600,1338720990,7000,7000,7000,7000,147
|
|
20230620,130500,1337691990,7010,7000,7010,7000,212
|
|
20230620,130400,1336206760,7000,7000,7000,7000,11
|
|
20230620,130300,1336129760,7010,7010,7010,7010,7
|
|
20230620,130200,1336080690,7010,7010,7010,7010,0
|
|
20230620,130100,1336080690,7010,7010,7010,7010,1
|
|
20230620,130000,1336073680,6980,6980,6980,6980,265
|
|
20230620,125900,1334223980,6980,6980,6980,6980,0
|
|
20230620,125800,1334223980,6980,6980,6980,6980,0
|
|
20230620,125700,1334223980,6980,6980,6980,6980,2
|
|
20230620,125600,1334210020,7010,7000,7010,6960,4054
|
|
20230620,125500,1305885520,7000,7010,7010,7000,959
|
|
20230620,125400,1299172340,7010,7010,7010,7010,200
|
|
20230620,125300,1297770340,7010,7010,7010,7010,460
|
|
20230620,125200,1294545740,7020,7010,7020,7010,2
|
|
20230620,125100,1294531710,7020,7020,7020,7020,246
|
|
20230620,125000,1292804790,7020,7030,7030,7020,431
|
|
20230620,124900,1289775400,7030,7030,7030,7030,253
|
|
20230620,124800,1287996810,7030,7040,7040,7030,49
|
|
20230620,124700,1287651860,7040,7040,7040,7040,17
|
|
20230620,124600,1287532180,7040,7040,7040,7040,470
|
|
20230620,124500,1284223380,7040,7020,7040,7010,303
|
|
20230620,124400,1282098560,7010,7010,7010,7010,250
|
|
20230620,124300,1280346060,7020,7020,7020,7020,150
|
|
20230620,124200,1279293060,7020,7020,7020,7020,1
|
|
20230620,124100,1279286040,7000,7000,7000,7000,258
|
|
20230620,124000,1277480040,7000,7010,7010,7000,88
|
|
20230620,123900,1276863190,7020,7020,7020,7020,1
|
|
20230620,123800,1276856170,7000,7020,7020,7000,1784
|
|
20230620,123700,1264356980,7020,7030,7030,7020,279
|
|
20230620,123600,1262395850,7030,7030,7030,7030,1271
|
|
20230620,123500,1253460720,7030,7010,7040,7010,248
|
|
20230620,123400,1251715260,7040,7040,7040,7030,296
|
|
20230620,123300,1249632110,7050,7050,7050,7030,2067
|
|
20230620,123200,1235078400,7050,7020,7060,7020,2476
|
|
20230620,123100,1217634350,7050,7020,7050,7020,4876
|
|
20230620,123000,1183286690,7020,7020,7020,7020,840
|
|
20230620,122900,1177389890,7010,6990,7010,6990,3129
|
|
20230620,122800,1155484070,7000,6990,7000,6990,84
|
|
20230620,122700,1154896610,6990,6990,6990,6990,6
|
|
20230620,122600,1154854670,7000,7000,7000,7000,148
|
|
20230620,122500,1153818670,7000,7000,7000,7000,0
|
|
20230620,122400,1153818670,7000,7000,7000,7000,1004
|
|
20230620,122300,1146790670,7000,7000,7000,7000,642
|
|
20230620,122200,1142296670,7000,6960,7000,6960,205
|
|
20230620,122100,1140868790,6950,6950,6950,6950,305
|
|
20230620,122000,1138749040,6950,6960,6960,6950,1498
|
|
20230620,121900,1128334400,6960,6960,6960,6960,399
|
|
20230620,121800,1125557360,6960,6970,6970,6960,39
|
|
20230620,121700,1125285670,6970,6970,6970,6970,50
|
|
20230620,121600,1124937170,6970,6980,6980,6960,984
|
|
20230620,121500,1118082090,6980,7000,7000,6980,201
|
|
20230620,121400,1116679090,7000,7000,7000,6980,193
|
|
20230620,121300,1115328390,6980,6980,6980,6980,0
|
|
20230620,121200,1115328390,6980,6980,6980,6980,1
|
|
20230620,121100,1115321410,7010,6970,7010,6970,2432
|
|
20230620,121000,1098344970,7010,7000,7010,7000,138
|
|
20230620,120900,1097378360,6980,6970,6980,6970,245
|
|
20230620,120800,1095668410,6980,7000,7000,6980,1101
|
|
20230620,120700,1087973530,7000,6990,7000,6980,65
|
|
20230620,120600,1087519680,6980,6990,6990,6980,205
|
|
20230620,120500,1086086780,6980,7000,7010,6980,609
|
|
20230620,120400,1081828650,7010,6980,7010,6980,285
|
|
20230620,120300,1079831090,6980,7020,7020,6980,207
|
|
20230620,120200,1078384020,7010,6990,7050,6980,1789
|
|
20230620,120100,1065819960,6990,7070,7070,6990,963
|
|
20230620,120000,1059053890,7070,7080,7080,7040,7321
|
|
20230620,115900,1007329130,7080,6940,7110,6940,13834
|
|
20230620,115800,909888720,6930,6930,6930,6930,114
|
|
20230620,115700,909098700,6940,6940,6940,6940,12
|
|
20230620,115600,909015420,6940,6940,6940,6940,344
|
|
20230620,115500,906628060,6940,6970,6970,6940,203
|
|
20230620,115400,905217330,6970,6970,6970,6970,683
|
|
20230620,115300,900456820,6960,6960,6960,6960,1
|
|
20230620,115200,900449860,6970,6970,6970,6970,0
|
|
20230620,115100,900449860,6970,6970,6970,6970,71
|
|
20230620,115000,899954990,6970,6970,6970,6970,2
|
|
20230620,114900,899941050,6980,6980,6980,6980,0
|
|
20230620,114800,899941050,6980,6980,6980,6980,143
|
|
20230620,114700,898942910,6980,6950,6980,6930,1656
|
|
20230620,114600,887409270,6980,6980,6980,6980,3
|
|
20230620,114500,887388330,6980,6970,6980,6970,50
|
|
20230620,114400,887039530,6980,6980,6980,6980,0
|
|
20230620,114300,887039530,6980,6980,6980,6980,5
|
|
20230620,114200,887004630,6950,6980,6980,6950,148
|
|
20230620,114100,885975890,6980,6970,6980,6970,335
|
|
20230620,114000,883640870,6970,6970,6970,6970,14
|
|
20230620,113900,883543290,6950,6950,6950,6950,70
|
|
20230620,113800,883056790,6970,6940,6970,6940,96
|
|
20230620,113700,882390270,6940,6940,6940,6940,228
|
|
20230620,113600,880807950,6950,6950,6950,6950,1386
|
|
20230620,113500,871175250,6950,6950,6950,6950,58
|
|
20230620,113400,870772150,6970,6950,6970,6950,131
|
|
20230620,113300,869860700,6970,6950,6980,6950,56
|
|
20230620,113200,869470470,6950,6950,6950,6950,31
|
|
20230620,113100,869255020,6950,6950,6950,6940,328
|
|
20230620,113000,866975440,6950,6960,6960,6950,1346
|
|
20230620,112900,857618650,6960,6960,6990,6950,675
|
|
20230620,112800,852917660,6990,6980,6990,6980,260
|
|
20230620,112700,851101460,6950,6980,6980,6950,785
|
|
20230620,112600,845631610,6950,6950,6950,6950,98
|
|
20230620,112500,844950510,7000,6970,7030,6960,9217
|
|
20230620,112400,780400990,6970,6910,6970,6910,1291
|
|
20230620,112300,771416010,6910,6960,6960,6910,1797
|
|
20230620,112200,758998080,6960,6900,6990,6900,5384
|
|
20230620,112100,721616070,6900,6900,6900,6900,8
|
|
20230620,112000,721560870,6900,6900,6900,6900,724
|
|
20230620,111900,716565270,6900,6900,6900,6900,0
|
|
20230620,111800,716565270,6900,6900,6900,6900,0
|
|
20230620,111700,716565270,6900,6870,6900,6870,102
|
|
20230620,111600,715861500,6870,6870,6870,6870,10
|
|
20230620,111500,715792800,6900,6860,6900,6860,552
|
|
20230620,111400,712006000,6860,6900,6900,6860,84
|
|
20230620,111300,711426740,6900,6900,6900,6900,2
|
|
20230620,111200,711412940,6860,6910,6910,6860,605
|
|
20230620,111100,707257820,6880,6880,6880,6880,143
|
|
20230620,111000,706273980,6880,6880,6880,6880,188
|
|
20230620,110900,704980540,6880,6880,6880,6880,145
|
|
20230620,110800,703982940,6880,6880,6880,6880,0
|
|
20230620,110700,703982940,6880,6880,6880,6880,0
|
|
20230620,110600,703982940,6880,6900,6910,6880,3
|
|
20230620,110500,703962250,6880,6880,6880,6880,0
|
|
20230620,110400,703962250,6880,6910,6910,6880,47
|
|
20230620,110300,703638440,6860,6910,6910,6860,3500
|
|
20230620,110200,679567920,6920,6920,6920,6920,3
|
|
20230620,110100,679547160,6920,6920,6920,6920,0
|
|
20230620,110000,679547160,6920,6910,6920,6910,117
|
|
20230620,105900,678738670,6910,6910,6910,6910,0
|
|
20230620,105800,678738670,6910,6910,6910,6910,1
|
|
20230620,105700,678731760,6920,6920,6920,6920,1
|
|
20230620,105600,678724840,6910,6910,6910,6910,22
|
|
20230620,105500,678572820,6910,6910,6910,6910,54
|
|
20230620,105400,678199680,6910,6910,6910,6910,217
|
|
20230620,105300,676700210,6920,6920,6920,6920,0
|
|
20230620,105200,676700210,6920,6920,6920,6920,0
|
|
20230620,105100,676700210,6920,6920,6920,6920,10
|
|
20230620,105000,676631010,6920,6920,6920,6910,57
|
|
20230620,104900,676237080,6920,6920,6920,6910,74
|
|
20230620,104800,675725650,6910,6910,6910,6910,242
|
|
20230620,104700,674053430,6910,6910,6910,6910,472
|
|
20230620,104600,670791910,6920,6920,6920,6920,6
|
|
20230620,104500,670750390,6930,6930,6930,6930,5
|
|
20230620,104400,670715740,6950,6950,6950,6930,878
|
|
20230620,104300,664617820,6950,6950,6950,6940,217
|
|
20230620,104200,663109710,6950,6940,6950,6940,562
|
|
20230620,104100,659209410,6940,6940,6940,6940,10
|
|
20230620,104000,659140010,6940,6930,6940,6930,7
|
|
20230620,103900,659091480,6940,6910,6940,6900,1734
|
|
20230620,103800,647116660,6930,6930,6930,6930,0
|
|
20230620,103700,647116660,6930,6930,6950,6910,1640
|
|
20230620,103600,635736810,6930,6920,6930,6920,585
|
|
20230620,103500,631683620,6920,6910,6920,6910,110
|
|
20230620,103400,630922520,6910,6910,6910,6910,250
|
|
20230620,103300,629195020,6900,6900,6900,6900,0
|
|
20230620,103200,629195020,6900,6900,6900,6900,0
|
|
20230620,103100,629195020,6900,6900,6900,6900,0
|
|
20230620,103000,629195020,6900,6900,6900,6900,10
|
|
20230620,102900,629126020,6900,6900,6900,6900,0
|
|
20230620,102800,629126020,6900,6900,6900,6900,3
|
|
20230620,102700,629105320,6910,6900,6910,6900,111
|
|
20230620,102600,628338420,6900,6900,6900,6900,802
|
|
20230620,102500,622804620,6900,6900,6900,6900,673
|
|
20230620,102400,618160920,6890,6890,6900,6890,148
|
|
20230620,102300,617140700,6880,6880,6880,6880,103
|
|
20230620,102200,616432060,6890,6890,6890,6890,336
|
|
20230620,102100,614117020,6890,6890,6890,6890,782
|
|
20230620,102000,608729040,6890,6890,6890,6890,139
|
|
20230620,101900,607771330,6900,6900,6900,6900,889
|
|
20230620,101800,601637230,6900,6910,6910,6900,150
|
|
20230620,101700,600601380,6920,6920,6920,6920,18
|
|
20230620,101600,600476820,6920,6920,6920,6920,38
|
|
20230620,101500,600213860,6910,6910,6910,6910,0
|
|
20230620,101400,600213860,6910,6910,6910,6910,0
|
|
20230620,101300,600213860,6910,6910,6910,6910,0
|
|
20230620,101200,600213860,6910,6910,6910,6910,0
|
|
20230620,101100,600213860,6910,6910,6910,6910,101
|
|
20230620,101000,599515950,6910,6910,6910,6910,0
|
|
20230620,100900,599515950,6910,6920,6920,6910,102
|
|
20230620,100800,598810680,6920,6930,6930,6920,927
|
|
20230620,100700,592394250,6920,6920,6920,6920,0
|
|
20230620,100600,592394250,6920,6920,6920,6920,0
|
|
20230620,100500,592394250,6920,6920,6920,6920,300
|
|
20230620,100400,590318250,6920,6920,6920,6920,2
|
|
20230620,100300,590304410,6930,6930,6930,6930,0
|
|
20230620,100200,590304410,6930,6930,6930,6930,310
|
|
20230620,100100,588156110,6940,6940,6940,6940,0
|
|
20230620,100000,588156110,6940,6950,6950,6940,744
|
|
20230620,095900,582986610,6950,6950,6950,6950,189
|
|
20230620,095800,581673060,6950,6940,6950,6940,165
|
|
20230620,095700,580527680,6950,6950,6950,6950,571
|
|
20230620,095600,576559230,6950,6970,6970,6950,2490
|
|
20230620,095500,559236090,6970,6930,6970,6930,1998
|
|
20230620,095400,545325150,6940,6940,6960,6940,917
|
|
20230620,095300,538959080,6940,6920,6940,6920,750
|
|
20230620,095200,533762080,6920,6910,6920,6910,418
|
|
20230620,095100,530870520,6890,6890,6890,6890,0
|
|
20230620,095000,530870520,6890,6890,6890,6890,0
|
|
20230620,094900,530870520,6890,6910,6910,6890,861
|
|
20230620,094800,524923730,6910,6910,6910,6910,1
|
|
20230620,094700,524916820,6880,6880,6880,6880,7
|
|
20230620,094600,524868660,6880,6880,6880,6880,107
|
|
20230620,094500,524132500,6880,6880,6880,6880,0
|
|
20230620,094400,524132500,6880,6890,6890,6880,1122
|
|
20230620,094300,516412630,6910,6910,6910,6910,0
|
|
20230620,094200,516412630,6910,6910,6910,6880,2456
|
|
20230620,094100,499466210,6910,6910,6910,6910,1084
|
|
20230620,094000,491975770,6880,6900,6910,6880,1312
|
|
20230620,093900,482934130,6910,6920,6920,6910,240
|
|
20230620,093800,481275530,6920,6920,6920,6920,97
|
|
20230620,093700,480604290,6920,6920,6920,6920,3
|
|
20230620,093600,480583530,6920,6930,6930,6910,366
|
|
20230620,093500,478050870,6930,6930,6940,6930,61
|
|
20230620,093400,477627840,6940,6940,6940,6940,26
|
|
20230620,093300,477447400,6940,6900,6940,6900,147
|
|
20230620,093200,476432980,6900,6900,6900,6900,92
|
|
20230620,093100,475798180,6900,6920,6920,6900,912
|
|
20230620,093000,469503720,6920,6940,6950,6920,2162
|
|
20230620,092900,454521350,6940,6970,6980,6940,553
|
|
20230620,092800,450678960,6950,6950,6950,6950,1
|
|
20230620,092700,450672010,6950,6950,6950,6950,103
|
|
20230620,092600,449956160,6970,6940,6980,6940,221
|
|
20230620,092500,448417880,6950,6940,6980,6920,569
|
|
20230620,092400,444463490,6940,6930,6940,6930,109
|
|
20230620,092300,443707620,6920,6920,6920,6920,103
|
|
20230620,092200,442994860,6930,6910,6930,6910,25
|
|
20230620,092100,442821860,6910,6890,6910,6870,8666
|
|
20230620,092000,383264230,6890,6890,6890,6890,1
|
|
20230620,091900,383257340,6890,6890,6890,6890,30
|
|
20230620,091800,383050640,6880,6910,6940,6880,340
|
|
20230620,091700,380705090,6910,6890,6910,6880,710
|
|
20230620,091600,375817010,6880,6880,6880,6880,549
|
|
20230620,091500,372039890,6880,6880,6890,6880,74
|
|
20230620,091400,371530730,6880,6890,6920,6860,5439
|
|
20230620,091300,334152590,6900,6920,6920,6900,2746
|
|
20230620,091200,315203050,6920,6940,6940,6920,1409
|
|
20230620,091100,305448800,6940,6940,6940,6940,1232
|
|
20230620,091000,296898720,6950,6940,6950,6940,507
|
|
20230620,090900,293377240,6970,6940,6990,6940,2740
|
|
20230620,090800,274304880,6970,6960,6970,6900,1667
|
|
20230620,090700,262733640,6960,6910,6960,6910,1516
|
|
20230620,090600,252230080,6900,6970,6990,6900,3044
|
|
20230620,090500,231092520,6970,6920,6980,6850,9573
|
|
20230620,090400,164910640,6870,6910,6950,6850,6776
|
|
20230620,090300,118224340,6910,6930,6930,6910,647
|
|
20230620,090200,113745350,6930,6910,6930,6900,2864
|
|
20230620,090100,93966350,6920,6930,6940,6920,2503
|
|
20230620,090000,76638060,6940,6920,6940,6910,11015
|