676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,201300,610349220,6880,6880,6880,6880,2024
|
|
20230622,201200,610349220,6880,6880,6880,6880,0
|
|
20230622,201100,610349220,6880,6880,6880,6880,0
|
|
20230622,201000,610349220,6880,6880,6880,6880,0
|
|
20230622,200900,610349220,6880,6880,6880,6880,0
|
|
20230622,200800,610349220,6880,6880,6880,6880,0
|
|
20230622,200700,610349220,6880,6880,6880,6880,0
|
|
20230622,200600,610349220,6880,6880,6880,6880,0
|
|
20230622,200500,610349220,6880,6880,6880,6880,0
|
|
20230622,200400,610349220,6880,6880,6880,6880,0
|
|
20230622,200300,610349220,6880,6880,6880,6880,0
|
|
20230622,200200,610349220,6880,6880,6880,6880,0
|
|
20230622,200100,610349220,6880,6880,6880,6880,0
|
|
20230622,200000,610349220,6880,6880,6880,6880,0
|
|
20230622,195900,610349220,6880,6880,6880,6880,0
|
|
20230622,195800,610349220,6880,6880,6880,6880,0
|
|
20230622,195700,610349220,6880,6880,6880,6880,0
|
|
20230622,195600,610349220,6880,6880,6880,6880,0
|
|
20230622,195500,610349220,6880,6880,6880,6880,0
|
|
20230622,195400,610349220,6880,6880,6880,6880,0
|
|
20230622,195300,610349220,6880,6880,6880,6880,0
|
|
20230622,195200,610349220,6880,6880,6880,6880,0
|
|
20230622,195100,610349220,6880,6880,6880,6880,0
|
|
20230622,195000,610349220,6880,6880,6880,6880,0
|
|
20230622,194900,610349220,6880,6880,6880,6880,0
|
|
20230622,194800,610349220,6880,6880,6880,6880,0
|
|
20230622,194700,610349220,6880,6880,6880,6880,0
|
|
20230622,194600,610349220,6880,6880,6880,6880,0
|
|
20230622,194500,610349220,6880,6880,6880,6880,0
|
|
20230622,194400,610349220,6880,6880,6880,6880,0
|
|
20230622,194300,610349220,6880,6880,6880,6880,2024
|
|
20230622,194200,610349220,6880,6880,6880,6880,0
|
|
20230622,194100,610349220,6880,6880,6880,6880,0
|
|
20230622,194000,610349220,6880,6880,6880,6880,0
|
|
20230622,193900,610349220,6880,6880,6880,6880,0
|
|
20230622,193800,610349220,6880,6880,6880,6880,0
|
|
20230622,193700,610349220,6880,6880,6880,6880,0
|
|
20230622,193600,610349220,6880,6880,6880,6880,0
|
|
20230622,193500,610349220,6880,6880,6880,6880,0
|
|
20230622,193400,610349220,6880,6880,6880,6880,0
|
|
20230622,193300,610349220,6880,6880,6880,6880,0
|
|
20230622,193200,610349220,6880,6880,6880,6880,0
|
|
20230622,193100,610349220,6880,6880,6880,6880,0
|
|
20230622,193000,610349220,6880,6880,6880,6880,0
|
|
20230622,192900,610349220,6880,6880,6880,6880,0
|
|
20230622,192800,610349220,6880,6880,6880,6880,0
|
|
20230622,192700,610349220,6880,6880,6880,6880,0
|
|
20230622,192600,610349220,6880,6880,6880,6880,0
|
|
20230622,192500,610349220,6880,6880,6880,6880,0
|
|
20230622,192400,610349220,6880,6880,6880,6880,0
|
|
20230622,192300,610349220,6880,6880,6880,6880,0
|
|
20230622,192200,610349220,6880,6880,6880,6880,0
|
|
20230622,192100,610349220,6880,6880,6880,6880,0
|
|
20230622,192000,610349220,6880,6880,6880,6880,0
|
|
20230622,191900,610349220,6880,6880,6880,6880,0
|
|
20230622,191800,610349220,6880,6880,6880,6880,0
|
|
20230622,191700,610349220,6880,6880,6880,6880,0
|
|
20230622,191600,610349220,6880,6880,6880,6880,0
|
|
20230622,191500,610349220,6880,6880,6880,6880,0
|
|
20230622,191400,610349220,6880,6880,6880,6880,0
|
|
20230622,191300,610349220,6880,6880,6880,6880,2024
|
|
20230622,191200,610349220,6880,6880,6880,6880,0
|
|
20230622,191100,610349220,6880,6880,6880,6880,0
|
|
20230622,191000,610349220,6880,6880,6880,6880,0
|
|
20230622,190900,610349220,6880,6880,6880,6880,0
|
|
20230622,190800,610349220,6880,6880,6880,6880,0
|
|
20230622,190700,610349220,6880,6880,6880,6880,0
|
|
20230622,190600,610349220,6880,6880,6880,6880,0
|
|
20230622,190500,610349220,6880,6880,6880,6880,0
|
|
20230622,190400,610349220,6880,6880,6880,6880,0
|
|
20230622,190300,610349220,6880,6880,6880,6880,0
|
|
20230622,190200,610349220,6880,6880,6880,6880,0
|
|
20230622,190100,610349220,6880,6880,6880,6880,0
|
|
20230622,190000,610349220,6880,6880,6880,6880,0
|
|
20230622,185900,610349220,6880,6880,6880,6880,0
|
|
20230622,185800,610349220,6880,6880,6880,6880,0
|
|
20230622,185700,610349220,6880,6880,6880,6880,0
|
|
20230622,185600,610349220,6880,6880,6880,6880,0
|
|
20230622,185500,610349220,6880,6880,6880,6880,0
|
|
20230622,185400,610349220,6880,6880,6880,6880,0
|
|
20230622,185300,610349220,6880,6880,6880,6880,0
|
|
20230622,185200,610349220,6880,6880,6880,6880,0
|
|
20230622,185100,610349220,6880,6880,6880,6880,0
|
|
20230622,185000,610349220,6880,6880,6880,6880,0
|
|
20230622,184900,610349220,6880,6880,6880,6880,0
|
|
20230622,184800,610349220,6880,6880,6880,6880,0
|
|
20230622,184700,610349220,6880,6880,6880,6880,0
|
|
20230622,184600,610349220,6880,6880,6880,6880,0
|
|
20230622,184500,610349220,6880,6880,6880,6880,0
|
|
20230622,184400,610349220,6880,6880,6880,6880,0
|
|
20230622,184300,610349220,6880,6880,6880,6880,2024
|
|
20230622,184200,610349220,6880,6880,6880,6880,0
|
|
20230622,184100,610349220,6880,6880,6880,6880,0
|
|
20230622,184000,610349220,6880,6880,6880,6880,0
|
|
20230622,183900,610349220,6880,6880,6880,6880,0
|
|
20230622,183800,610349220,6880,6880,6880,6880,0
|
|
20230622,183700,610349220,6880,6880,6880,6880,0
|
|
20230622,183600,610349220,6880,6880,6880,6880,0
|
|
20230622,183500,610349220,6880,6880,6880,6880,0
|
|
20230622,183400,610349220,6880,6880,6880,6880,0
|
|
20230622,183300,610349220,6880,6880,6880,6880,0
|
|
20230622,183200,610349220,6880,6880,6880,6880,0
|
|
20230622,183100,610349220,6880,6880,6880,6880,0
|
|
20230622,183000,610349220,6880,6880,6880,6880,0
|
|
20230622,182900,610349220,6880,6880,6880,6880,0
|
|
20230622,182800,610349220,6880,6880,6880,6880,0
|
|
20230622,182700,610349220,6880,6880,6880,6880,0
|
|
20230622,182600,610349220,6880,6880,6880,6880,0
|
|
20230622,182500,610349220,6880,6880,6880,6880,0
|
|
20230622,182400,610349220,6880,6880,6880,6880,0
|
|
20230622,182300,610349220,6880,6880,6880,6880,0
|
|
20230622,182200,610349220,6880,6880,6880,6880,0
|
|
20230622,182100,610349220,6880,6880,6880,6880,0
|
|
20230622,182000,610349220,6880,6880,6880,6880,0
|
|
20230622,181900,610349220,6880,6880,6880,6880,0
|
|
20230622,181800,610349220,6880,6880,6880,6880,0
|
|
20230622,181700,610349220,6880,6880,6880,6880,0
|
|
20230622,181600,610349220,6880,6880,6880,6880,0
|
|
20230622,181500,610349220,6880,6880,6880,6880,0
|
|
20230622,181400,610349220,6880,6880,6880,6880,0
|
|
20230622,181300,610349220,6880,6880,6880,6880,2024
|
|
20230622,181200,610349220,6880,6880,6880,6880,0
|
|
20230622,181100,610349220,6880,6880,6880,6880,0
|
|
20230622,181000,610349220,6880,6880,6880,6880,0
|
|
20230622,180900,610349220,6880,6880,6880,6880,0
|
|
20230622,180800,610349220,6880,6880,6880,6880,0
|
|
20230622,180700,610349220,6880,6880,6880,6880,0
|
|
20230622,180600,610349220,6880,6880,6880,6880,0
|
|
20230622,180500,610349220,6880,6880,6880,6880,0
|
|
20230622,180400,610349220,6880,6880,6880,6880,0
|
|
20230622,180300,610349220,6880,6880,6880,6880,0
|
|
20230622,180200,610349220,6880,6880,6880,6880,0
|
|
20230622,180100,610349220,6880,6880,6880,6880,0
|
|
20230622,180000,610349220,6880,6880,6880,6880,0
|
|
20230622,175900,610349220,6880,6880,6880,6880,0
|
|
20230622,175800,610349220,6880,6880,6880,6880,0
|
|
20230622,175700,610349220,6880,6880,6880,6880,0
|
|
20230622,175600,610349220,6880,6880,6880,6880,0
|
|
20230622,175500,610349220,6880,6880,6880,6880,0
|
|
20230622,175400,610349220,6880,6880,6880,6880,0
|
|
20230622,175300,610349220,6880,6880,6880,6880,0
|
|
20230622,175200,610349220,6880,6880,6880,6880,0
|
|
20230622,175100,610349220,6880,6880,6880,6880,0
|
|
20230622,175000,610349220,6880,6880,6880,6880,0
|
|
20230622,174900,610349220,6880,6880,6880,6880,0
|
|
20230622,174800,610349220,6880,6880,6880,6880,0
|
|
20230622,174700,610349220,6880,6880,6880,6880,0
|
|
20230622,174600,610349220,6880,6880,6880,6880,0
|
|
20230622,174500,610349220,6880,6880,6880,6880,0
|
|
20230622,174400,610349220,6880,6880,6880,6880,0
|
|
20230622,174300,610349220,6880,6880,6880,6880,2024
|
|
20230622,174200,610349220,6880,6880,6880,6880,0
|
|
20230622,174100,610349220,6880,6880,6880,6880,0
|
|
20230622,174000,610349220,6880,6880,6880,6880,0
|
|
20230622,173900,610349220,6880,6880,6880,6880,0
|
|
20230622,173800,610349220,6880,6880,6880,6880,0
|
|
20230622,173700,610349220,6880,6880,6880,6880,0
|
|
20230622,173600,610349220,6880,6880,6880,6880,0
|
|
20230622,173500,610349220,6880,6880,6880,6880,0
|
|
20230622,173400,610349220,6880,6880,6880,6880,0
|
|
20230622,173300,610349220,6880,6880,6880,6880,0
|
|
20230622,173200,610349220,6880,6880,6880,6880,0
|
|
20230622,173100,610349220,6880,6880,6880,6880,0
|
|
20230622,173000,610349220,6880,6880,6880,6880,0
|
|
20230622,172900,610349220,6880,6880,6880,6880,0
|
|
20230622,172800,610349220,6880,6880,6880,6880,0
|
|
20230622,172700,610349220,6880,6880,6880,6880,0
|
|
20230622,172600,610349220,6880,6880,6880,6880,0
|
|
20230622,172500,610349220,6880,6880,6880,6880,0
|
|
20230622,172400,610349220,6880,6880,6880,6880,0
|
|
20230622,172300,610349220,6880,6880,6880,6880,0
|
|
20230622,172200,610349220,6880,6880,6880,6880,0
|
|
20230622,172100,610349220,6880,6880,6880,6880,0
|
|
20230622,172000,610349220,6880,6880,6880,6880,0
|
|
20230622,171900,610349220,6880,6880,6880,6880,0
|
|
20230622,171800,610349220,6880,6880,6880,6880,0
|
|
20230622,171700,610349220,6880,6880,6880,6880,0
|
|
20230622,171600,610349220,6880,6880,6880,6880,0
|
|
20230622,171500,610349220,6880,6880,6880,6880,0
|
|
20230622,171400,610349220,6880,6880,6880,6880,0
|
|
20230622,171300,610349220,6880,6880,6880,6880,2024
|
|
20230622,171200,610349220,6880,6880,6880,6880,0
|
|
20230622,171100,610349220,6880,6880,6880,6880,0
|
|
20230622,171000,610349220,6880,6880,6880,6880,0
|
|
20230622,170900,610349220,6880,6880,6880,6880,0
|
|
20230622,170800,610349220,6880,6880,6880,6880,0
|
|
20230622,170700,610349220,6880,6880,6880,6880,0
|
|
20230622,170600,610349220,6880,6880,6880,6880,0
|
|
20230622,170500,610349220,6880,6880,6880,6880,0
|
|
20230622,170400,610349220,6880,6880,6880,6880,0
|
|
20230622,170300,610349220,6880,6880,6880,6880,0
|
|
20230622,170200,610349220,6880,6880,6880,6880,0
|
|
20230622,170100,610349220,6880,6880,6880,6880,0
|
|
20230622,170000,610349220,6880,6880,6880,6880,0
|
|
20230622,165900,610349220,6880,6880,6880,6880,0
|
|
20230622,165800,610349220,6880,6880,6880,6880,0
|
|
20230622,165700,610349220,6880,6880,6880,6880,0
|
|
20230622,165600,610349220,6880,6880,6880,6880,0
|
|
20230622,165500,610349220,6880,6880,6880,6880,0
|
|
20230622,165400,610349220,6880,6880,6880,6880,0
|
|
20230622,165300,610349220,6880,6880,6880,6880,0
|
|
20230622,165200,610349220,6880,6880,6880,6880,0
|
|
20230622,165100,610349220,6880,6880,6880,6880,0
|
|
20230622,165000,610349220,6880,6880,6880,6880,0
|
|
20230622,164900,610349220,6880,6880,6880,6880,0
|
|
20230622,164800,610349220,6880,6880,6880,6880,0
|
|
20230622,164700,610349220,6880,6880,6880,6880,0
|
|
20230622,164600,610349220,6880,6880,6880,6880,0
|
|
20230622,164500,610349220,6880,6880,6880,6880,0
|
|
20230622,164400,610349220,6880,6880,6880,6880,0
|
|
20230622,164300,610349220,6880,6880,6880,6880,2024
|
|
20230622,164200,610349220,6880,6880,6880,6880,0
|
|
20230622,164100,610349220,6880,6880,6880,6880,0
|
|
20230622,164000,610349220,6880,6880,6880,6880,0
|
|
20230622,163900,610349220,6880,6880,6880,6880,0
|
|
20230622,163800,610349220,6880,6880,6880,6880,0
|
|
20230622,163700,610349220,6880,6880,6880,6880,0
|
|
20230622,163600,610349220,6880,6880,6880,6880,0
|
|
20230622,163500,610349220,6880,6880,6880,6880,0
|
|
20230622,163400,610349220,6880,6880,6880,6880,0
|
|
20230622,163300,610349220,6880,6880,6880,6880,0
|
|
20230622,163200,610349220,6880,6880,6880,6880,0
|
|
20230622,163100,610349220,6880,6880,6880,6880,0
|
|
20230622,163000,610349220,6880,6880,6880,6880,0
|
|
20230622,162900,610349220,6880,6880,6880,6880,0
|
|
20230622,162800,610349220,6880,6880,6880,6880,0
|
|
20230622,162700,610349220,6880,6880,6880,6880,0
|
|
20230622,162600,610349220,6880,6880,6880,6880,0
|
|
20230622,162500,610349220,6880,6880,6880,6880,0
|
|
20230622,162400,610349220,6880,6880,6880,6880,0
|
|
20230622,162300,610349220,6880,6880,6880,6880,0
|
|
20230622,162200,610349220,6880,6880,6880,6880,0
|
|
20230622,162100,610349220,6880,6880,6880,6880,0
|
|
20230622,162000,610349220,6880,6880,6880,6880,0
|
|
20230622,161900,610349220,6880,6880,6880,6880,0
|
|
20230622,161800,610349220,6880,6880,6880,6880,0
|
|
20230622,161700,610349220,6880,6880,6880,6880,0
|
|
20230622,161600,610349220,6880,6880,6880,6880,0
|
|
20230622,161500,610349220,6880,6880,6880,6880,0
|
|
20230622,161400,610349220,6880,6880,6880,6880,0
|
|
20230622,161300,610349220,6880,6880,6880,6880,2024
|
|
20230622,161200,610349220,6880,6880,6880,6880,0
|
|
20230622,161100,610349220,6880,6880,6880,6880,0
|
|
20230622,161000,610349220,6880,6880,6880,6880,0
|
|
20230622,160900,610349220,6880,6880,6880,6880,0
|
|
20230622,160800,610349220,6880,6880,6880,6880,0
|
|
20230622,160700,610349220,6880,6880,6880,6880,0
|
|
20230622,160600,610349220,6880,6880,6880,6880,0
|
|
20230622,160500,610349220,6880,6880,6880,6880,0
|
|
20230622,160400,610349220,6880,6880,6880,6880,0
|
|
20230622,160300,610349220,6880,6880,6880,6880,0
|
|
20230622,160200,610349220,6880,6880,6880,6880,0
|
|
20230622,160100,610349220,6880,6880,6880,6880,0
|
|
20230622,160000,610349220,6880,6880,6880,6880,0
|
|
20230622,155900,610349220,6880,6880,6880,6880,0
|
|
20230622,155800,610349220,6880,6880,6880,6880,0
|
|
20230622,155700,610349220,6880,6880,6880,6880,0
|
|
20230622,155600,610349220,6880,6880,6880,6880,0
|
|
20230622,155500,610349220,6880,6880,6880,6880,0
|
|
20230622,155400,610349220,6880,6880,6880,6880,0
|
|
20230622,155300,610349220,6880,6880,6880,6880,0
|
|
20230622,155200,610349220,6880,6880,6880,6880,0
|
|
20230622,155100,610349220,6880,6880,6880,6880,0
|
|
20230622,155000,610349220,6880,6880,6880,6880,0
|
|
20230622,154900,610349220,6880,6880,6880,6880,0
|
|
20230622,154800,610349220,6880,6880,6880,6880,0
|
|
20230622,154700,610349220,6880,6880,6880,6880,0
|
|
20230622,154600,610349220,6880,6880,6880,6880,0
|
|
20230622,154500,610349220,6880,6880,6880,6880,0
|
|
20230622,154400,610349220,6880,6880,6880,6880,0
|
|
20230622,154300,610349220,6880,6880,6880,6880,2024
|
|
20230622,154200,610349220,6880,6880,6880,6880,0
|
|
20230622,154100,610349220,6880,6880,6880,6880,0
|
|
20230622,154000,610349220,6880,6880,6880,6880,0
|
|
20230622,153900,610349220,6880,6880,6880,6880,0
|
|
20230622,153800,610349220,6880,6880,6880,6880,0
|
|
20230622,153700,610349220,6880,6880,6880,6880,0
|
|
20230622,153600,610349220,6880,6880,6880,6880,0
|
|
20230622,153500,610349220,6880,6880,6880,6880,0
|
|
20230622,153400,610349220,6880,6880,6880,6880,0
|
|
20230622,153300,610349220,6880,6880,6880,6880,0
|
|
20230622,153200,610349220,6880,6880,6880,6880,0
|
|
20230622,153100,610349220,6880,6880,6880,6880,0
|
|
20230622,153000,610349220,6880,6880,6880,6880,2024
|
|
20230622,152900,596424100,6870,6870,6870,6870,0
|
|
20230622,152800,596424100,6870,6870,6870,6870,0
|
|
20230622,152700,596424100,6870,6870,6870,6870,0
|
|
20230622,152600,596424100,6870,6870,6870,6870,0
|
|
20230622,152500,596424100,6870,6870,6870,6870,0
|
|
20230622,152400,596424100,6870,6870,6870,6870,0
|
|
20230622,152300,596424100,6870,6870,6870,6870,0
|
|
20230622,152200,596424100,6870,6870,6870,6870,0
|
|
20230622,152100,596424100,6870,6870,6870,6870,0
|
|
20230622,152000,596424100,6870,6870,6870,6870,0
|
|
20230622,151900,596424100,6870,6870,6870,6870,1
|
|
20230622,151800,596417230,6840,6840,6840,6840,140
|
|
20230622,151700,595459630,6830,6830,6830,6830,80
|
|
20230622,151600,594913230,6870,6840,6870,6840,519
|
|
20230622,151500,591357270,6850,6850,6850,6850,0
|
|
20230622,151400,591357270,6850,6850,6850,6850,0
|
|
20230622,151300,591357270,6850,6850,6850,6850,250
|
|
20230622,151200,589644770,6850,6850,6850,6850,380
|
|
20230622,151100,587041770,6850,6850,6850,6850,6
|
|
20230622,151000,587000670,6850,6850,6850,6850,300
|
|
20230622,150900,584945670,6850,6840,6850,6840,203
|
|
20230622,150800,583557120,6840,6840,6840,6840,0
|
|
20230622,150700,583557120,6840,6840,6840,6840,1
|
|
20230622,150600,583550280,6870,6870,6870,6870,344
|
|
20230622,150500,581187000,6840,6840,6840,6840,50
|
|
20230622,150400,580845000,6830,6830,6830,6830,51
|
|
20230622,150300,580496670,6830,6870,6870,6830,1169
|
|
20230622,150200,572477830,6870,6870,6870,6870,103
|
|
20230622,150100,571770220,6870,6860,6870,6860,461
|
|
20230622,150000,568606650,6850,6850,6850,6850,0
|
|
20230622,145900,568606650,6850,6850,6850,6850,0
|
|
20230622,145800,568606650,6850,6850,6850,6850,301
|
|
20230622,145700,566544800,6850,6840,6850,6830,116
|
|
20230622,145600,565752200,6830,6830,6830,6830,374
|
|
20230622,145500,563197780,6830,6840,6840,6830,1867
|
|
20230622,145400,550430810,6840,6840,6840,6840,10
|
|
20230622,145300,550362410,6840,6840,6840,6840,9
|
|
20230622,145200,550300850,6850,6850,6850,6850,203
|
|
20230622,145100,548910300,6850,6870,6870,6850,69
|
|
20230622,145000,548436950,6850,6850,6850,6850,35
|
|
20230622,144900,548197200,6840,6850,6850,6840,1295
|
|
20230622,144800,539329820,6850,6850,6850,6850,157
|
|
20230622,144700,538254370,6860,6860,6860,6860,418
|
|
20230622,144600,535386890,6870,6870,6870,6870,7
|
|
20230622,144500,535338800,6870,6870,6870,6870,0
|
|
20230622,144400,535338800,6870,6870,6870,6870,0
|
|
20230622,144300,535338800,6870,6880,6880,6870,314
|
|
20230622,144200,533180790,6880,6880,6880,6880,17
|
|
20230622,144100,533063830,6880,6880,6880,6880,0
|
|
20230622,144000,533063830,6880,6880,6880,6880,300
|
|
20230622,143900,530999830,6880,6880,6880,6880,0
|
|
20230622,143800,530999830,6880,6880,6880,6880,1
|
|
20230622,143700,530992950,6860,6860,6860,6860,0
|
|
20230622,143600,530992950,6860,6860,6860,6860,1
|
|
20230622,143500,530986090,6850,6850,6850,6850,0
|
|
20230622,143400,530986090,6850,6850,6850,6850,0
|
|
20230622,143300,530986090,6850,6880,6880,6850,358
|
|
20230622,143200,528526790,6880,6880,6880,6880,1
|
|
20230622,143100,528519910,6850,6850,6850,6850,149
|
|
20230622,143000,527499260,6840,6840,6840,6840,0
|
|
20230622,142900,527499260,6840,6840,6840,6840,0
|
|
20230622,142800,527499260,6840,6850,6850,6840,672
|
|
20230622,142700,522902270,6850,6850,6850,6850,3
|
|
20230622,142600,522881720,6850,6870,6870,6850,6
|
|
20230622,142500,522840600,6850,6870,6880,6850,10
|
|
20230622,142400,522771960,6850,6860,6860,6850,31
|
|
20230622,142300,522559600,6870,6870,6870,6870,100
|
|
20230622,142200,521872600,6870,6870,6870,6870,1
|
|
20230622,142100,521865730,6870,6870,6870,6870,0
|
|
20230622,142000,521865730,6870,6870,6870,6870,0
|
|
20230622,141900,521865730,6870,6870,6870,6870,0
|
|
20230622,141800,521865730,6870,6870,6870,6850,22
|
|
20230622,141700,521714950,6870,6830,6870,6830,9
|
|
20230622,141600,521653440,6830,6840,6840,6830,515
|
|
20230622,141500,518133140,6830,6830,6830,6830,0
|
|
20230622,141400,518133140,6830,6860,6860,6830,463
|
|
20230622,141300,514968820,6880,6880,6880,6880,0
|
|
20230622,141200,514968820,6880,6880,6880,6880,1
|
|
20230622,141100,514961940,6830,6840,6840,6830,927
|
|
20230622,141000,508622680,6840,6840,6840,6840,2
|
|
20230622,140900,508609000,6840,6840,6840,6840,1091
|
|
20230622,140800,501146560,6850,6850,6850,6850,30
|
|
20230622,140700,500941060,6840,6840,6840,6840,0
|
|
20230622,140600,500941060,6840,6850,6850,6840,1211
|
|
20230622,140500,492651260,6850,6860,6860,6850,145
|
|
20230622,140400,491657820,6860,6860,6860,6860,240
|
|
20230622,140300,490011420,6860,6860,6860,6860,20
|
|
20230622,140200,489874220,6860,6860,6860,6860,200
|
|
20230622,140100,488502220,6860,6860,6860,6860,300
|
|
20230622,140000,486444220,6860,6870,6870,6860,300
|
|
20230622,135900,484386120,6870,6870,6870,6870,1
|
|
20230622,135800,484379250,6860,6870,6870,6860,406
|
|
20230622,135700,481593870,6850,6850,6850,6850,0
|
|
20230622,135600,481593870,6850,6850,6850,6850,0
|
|
20230622,135500,481593870,6850,6870,6870,6850,1500
|
|
20230622,135400,471298870,6870,6870,6870,6870,0
|
|
20230622,135300,471298870,6870,6870,6870,6870,40
|
|
20230622,135200,471024070,6870,6870,6870,6870,0
|
|
20230622,135100,471024070,6870,6870,6870,6870,0
|
|
20230622,135000,471024070,6870,6870,6870,6870,0
|
|
20230622,134900,471024070,6870,6870,6870,6870,40
|
|
20230622,134800,470749270,6870,6870,6870,6870,0
|
|
20230622,134700,470749270,6870,6870,6870,6870,0
|
|
20230622,134600,470749270,6870,6870,6870,6870,1
|
|
20230622,134500,470742400,6870,6870,6870,6870,0
|
|
20230622,134400,470742400,6870,6870,6870,6870,0
|
|
20230622,134300,470742400,6870,6870,6870,6870,1
|
|
20230622,134200,470735530,6880,6890,6890,6880,749
|
|
20230622,134100,465580620,6890,6890,6890,6890,107
|
|
20230622,134000,464843390,6890,6890,6890,6890,0
|
|
20230622,133900,464843390,6890,6890,6890,6890,149
|
|
20230622,133800,463816780,6890,6890,6890,6890,0
|
|
20230622,133700,463816780,6890,6890,6890,6890,0
|
|
20230622,133600,463816780,6890,6890,6890,6890,0
|
|
20230622,133500,463816780,6890,6890,6890,6890,0
|
|
20230622,133400,463816780,6890,6890,6890,6890,0
|
|
20230622,133300,463816780,6890,6890,6890,6890,0
|
|
20230622,133200,463816780,6890,6890,6890,6890,0
|
|
20230622,133100,463816780,6890,6890,6890,6890,0
|
|
20230622,133000,463816780,6890,6890,6890,6890,0
|
|
20230622,132900,463816780,6890,6930,6930,6890,60
|
|
20230622,132800,463402920,6930,6930,6930,6930,0
|
|
20230622,132700,463402920,6930,6930,6930,6930,1
|
|
20230622,132600,463395990,6920,6920,6920,6920,0
|
|
20230622,132500,463395990,6920,6920,6920,6920,109
|
|
20230622,132400,462641710,6920,6920,6920,6920,164
|
|
20230622,132300,461506830,6900,6900,6900,6900,1
|
|
20230622,132200,461499930,6860,6860,6860,6860,0
|
|
20230622,132100,461499930,6860,6860,6860,6860,30
|
|
20230622,132000,461294130,6860,6860,6860,6860,675
|
|
20230622,131900,456663630,6850,6880,6880,6850,1731
|
|
20230622,131800,444780700,6880,6880,6880,6880,110
|
|
20230622,131700,444023900,6880,6890,6890,6880,139
|
|
20230622,131600,443067570,6880,6880,6880,6880,0
|
|
20230622,131500,443067570,6880,6900,6900,6880,518
|
|
20230622,131400,439501000,6890,6890,6890,6890,0
|
|
20230622,131300,439501000,6890,6890,6890,6890,0
|
|
20230622,131200,439501000,6890,6890,6890,6890,50
|
|
20230622,131100,439156500,6890,6890,6890,6890,0
|
|
20230622,131000,439156500,6890,6890,6890,6890,0
|
|
20230622,130900,439156500,6890,6890,6890,6890,10
|
|
20230622,130800,439087600,6900,6900,6900,6900,0
|
|
20230622,130700,439087600,6900,6900,6900,6900,0
|
|
20230622,130600,439087600,6900,6900,6900,6900,0
|
|
20230622,130500,439087600,6900,6900,6900,6900,0
|
|
20230622,130400,439087600,6900,6900,6900,6900,0
|
|
20230622,130300,439087600,6900,6900,6900,6900,434
|
|
20230622,130200,436093000,6900,6900,6900,6900,168
|
|
20230622,130100,434933800,6900,6900,6900,6900,1
|
|
20230622,130000,434926900,6900,6900,6900,6900,0
|
|
20230622,125900,434926900,6900,6900,6900,6900,1
|
|
20230622,125800,434920000,6900,6900,6900,6900,150
|
|
20230622,125700,433885000,6890,6900,6900,6890,1100
|
|
20230622,125600,426303890,6940,6940,6940,6940,10
|
|
20230622,125500,426234490,6900,6900,6900,6900,70
|
|
20230622,125400,425751490,6900,6900,6900,6900,100
|
|
20230622,125300,425061490,6900,6900,6900,6900,0
|
|
20230622,125200,425061490,6900,6920,6920,6900,971
|
|
20230622,125100,418346920,6940,6940,6940,6940,0
|
|
20230622,125000,418346920,6940,6940,6940,6940,0
|
|
20230622,124900,418346920,6940,6940,6940,6940,1
|
|
20230622,124800,418339980,6910,6910,6910,6910,1
|
|
20230622,124700,418333070,6920,6920,6920,6920,48
|
|
20230622,124600,418000910,6910,6910,6910,6910,0
|
|
20230622,124500,418000910,6910,6910,6910,6910,0
|
|
20230622,124400,418000910,6910,6910,6910,6910,0
|
|
20230622,124300,418000910,6910,6910,6910,6910,0
|
|
20230622,124200,418000910,6910,6910,6910,6910,144
|
|
20230622,124100,417005870,6910,6920,6920,6910,62
|
|
20230622,124000,416577410,6920,6920,6920,6920,0
|
|
20230622,123900,416577410,6920,6920,6920,6920,0
|
|
20230622,123800,416577410,6920,6920,6920,6920,51
|
|
20230622,123700,416224490,6920,6920,6920,6920,0
|
|
20230622,123600,416224490,6920,6920,6920,6920,0
|
|
20230622,123500,416224490,6920,6920,6920,6920,0
|
|
20230622,123400,416224490,6920,6920,6920,6920,0
|
|
20230622,123300,416224490,6920,6920,6920,6920,0
|
|
20230622,123200,416224490,6920,6920,6920,6920,0
|
|
20230622,123100,416224490,6920,6920,6920,6920,100
|
|
20230622,123000,415532490,6930,6930,6930,6930,0
|
|
20230622,122900,415532490,6930,6940,6940,6930,255
|
|
20230622,122800,413764940,6930,6930,6930,6930,0
|
|
20230622,122700,413764940,6930,6930,6930,6930,0
|
|
20230622,122600,413764940,6930,6930,6930,6930,101
|
|
20230622,122500,413065010,6940,6940,6940,6940,20
|
|
20230622,122400,412926210,6940,6940,6940,6940,155
|
|
20230622,122300,411850510,6940,6940,6940,6940,0
|
|
20230622,122200,411850510,6940,6940,6940,6940,0
|
|
20230622,122100,411850510,6940,6940,6940,6940,460
|
|
20230622,122000,408658110,6940,6940,6940,6940,0
|
|
20230622,121900,408658110,6940,6940,6940,6940,57
|
|
20230622,121800,408262530,6940,6950,6950,6940,154
|
|
20230622,121700,407193730,6950,6950,6950,6950,191
|
|
20230622,121600,405866280,6950,6950,6950,6950,175
|
|
20230622,121500,404650030,6950,6950,6950,6950,179
|
|
20230622,121400,403405980,6930,6930,6930,6930,0
|
|
20230622,121300,403405980,6930,6930,6930,6930,12
|
|
20230622,121200,403322820,6960,6960,6960,6960,0
|
|
20230622,121100,403322820,6960,6960,6960,6960,15
|
|
20230622,121000,403218420,6970,6970,6970,6970,0
|
|
20230622,120900,403218420,6970,6970,6970,6970,0
|
|
20230622,120800,403218420,6970,6970,6970,6970,0
|
|
20230622,120700,403218420,6970,6970,6970,6970,0
|
|
20230622,120600,403218420,6970,6970,6970,6970,52
|
|
20230622,120500,402855980,6970,6970,6970,6970,115
|
|
20230622,120400,402054430,6970,6950,6970,6950,1067
|
|
20230622,120300,394619200,6930,6930,6930,6930,33
|
|
20230622,120200,394390510,6930,6930,6930,6930,0
|
|
20230622,120100,394390510,6930,6930,6930,6930,1
|
|
20230622,120000,394383580,6930,6930,6930,6930,0
|
|
20230622,115900,394383580,6930,6930,6930,6930,166
|
|
20230622,115800,393233200,6930,6930,6930,6930,34
|
|
20230622,115700,392997580,6930,6930,6930,6930,0
|
|
20230622,115600,392997580,6930,6930,6930,6930,0
|
|
20230622,115500,392997580,6930,6930,6930,6930,0
|
|
20230622,115400,392997580,6930,6930,6930,6930,100
|
|
20230622,115300,392304580,6930,6930,6930,6930,0
|
|
20230622,115200,392304580,6930,6930,6930,6930,1
|
|
20230622,115100,392297650,6900,6900,6900,6900,0
|
|
20230622,115000,392297650,6900,6900,6900,6900,0
|
|
20230622,114900,392297650,6900,6900,6900,6900,0
|
|
20230622,114800,392297650,6900,6910,6910,6900,1370
|
|
20230622,114700,382838380,6920,6920,6920,6920,130
|
|
20230622,114600,381938780,6930,6930,6930,6930,15
|
|
20230622,114500,381834830,6930,6930,6930,6930,150
|
|
20230622,114400,380795330,6930,6930,6930,6930,0
|
|
20230622,114300,380795330,6930,6930,6930,6930,100
|
|
20230622,114200,380102330,6930,6930,6930,6930,41
|
|
20230622,114100,379818200,6930,6930,6930,6930,1
|
|
20230622,114000,379811270,6930,6930,6930,6930,87
|
|
20230622,113900,379208360,6960,6960,6960,6960,1
|
|
20230622,113800,379201400,6940,6940,6940,6940,135
|
|
20230622,113700,378264500,6940,6940,6940,6940,0
|
|
20230622,113600,378264500,6940,6940,6940,6940,12
|
|
20230622,113500,378181220,6980,6980,6980,6980,20
|
|
20230622,113400,378041620,6980,6950,6980,6930,528
|
|
20230622,113300,374380880,6940,6940,6940,6940,94
|
|
20230622,113200,373728520,6930,6930,6930,6930,20
|
|
20230622,113100,373589920,6930,6940,6940,6930,11
|
|
20230622,113000,373513610,6940,6940,6940,6940,129
|
|
20230622,112900,372618350,6950,6950,6950,6950,0
|
|
20230622,112800,372618350,6950,6950,6950,6950,401
|
|
20230622,112700,369831400,6950,6980,6980,6950,123
|
|
20230622,112600,368975070,6980,6980,6980,6980,13
|
|
20230622,112500,368884330,6980,6990,6990,6980,59
|
|
20230622,112400,368471930,7000,7000,7000,7000,0
|
|
20230622,112300,368471930,7000,7000,7000,7000,0
|
|
20230622,112200,368471930,7000,7000,7000,7000,0
|
|
20230622,112100,368471930,7000,7000,7000,7000,1
|
|
20230622,112000,368464930,6980,6950,6980,6950,504
|
|
20230622,111900,364962100,6980,6980,6980,6980,224
|
|
20230622,111800,363398580,6980,6980,6980,6980,486
|
|
20230622,111700,360006300,7000,7000,7000,7000,100
|
|
20230622,111600,359306300,6990,7000,7000,6990,782
|
|
20230622,111500,353838620,7010,7000,7010,6990,1857
|
|
20230622,111400,340840170,6990,6970,6990,6960,2514
|
|
20230622,111300,323300930,6970,6960,6970,6960,112
|
|
20230622,111200,322521400,6960,6960,6960,6960,34
|
|
20230622,111100,322284760,6970,6970,6970,6970,0
|
|
20230622,111000,322284760,6970,6970,6970,6970,224
|
|
20230622,110900,320723480,6970,6950,6970,6950,2478
|
|
20230622,110800,303480620,6940,6940,6940,6940,117
|
|
20230622,110700,302668640,6940,6930,6940,6930,414
|
|
20230622,110600,299798460,6900,6900,6900,6900,0
|
|
20230622,110500,299798460,6900,6930,6930,6900,12
|
|
20230622,110400,299715600,6940,6940,6940,6940,1
|
|
20230622,110300,299708660,6940,6940,6940,6940,0
|
|
20230622,110200,299708660,6940,6940,6940,6940,1
|
|
20230622,110100,299701720,6890,6890,6890,6890,0
|
|
20230622,110000,299701720,6890,6940,6940,6890,2000
|
|
20230622,105900,285894970,6940,6950,6950,6940,190
|
|
20230622,105800,284575820,6950,6950,6950,6950,164
|
|
20230622,105700,283436020,6970,6970,6970,6970,0
|
|
20230622,105600,283436020,6970,6960,6970,6960,70
|
|
20230622,105500,282948420,6960,6960,6960,6960,0
|
|
20230622,105400,282948420,6960,6960,6960,6960,0
|
|
20230622,105300,282948420,6960,6960,6960,6960,339
|
|
20230622,105200,280588980,6960,6970,6970,6960,12
|
|
20230622,105100,280505360,6960,6970,6970,6960,59
|
|
20230622,105000,280094140,6970,6960,6970,6960,71
|
|
20230622,104900,279599370,6960,6970,6980,6960,1521
|
|
20230622,104800,268999740,6970,6960,6970,6960,407
|
|
20230622,104700,266166960,6960,6970,6980,6960,1180
|
|
20230622,104600,257947820,6960,6950,6960,6950,1202
|
|
20230622,104500,249589520,6940,6930,6940,6930,490
|
|
20230622,104400,246191920,6930,6940,6940,6930,105
|
|
20230622,104300,245464220,6920,6920,6920,6920,25
|
|
20230622,104200,245291220,6940,6940,6940,6940,3
|
|
20230622,104100,245270400,6950,6920,6950,6920,1000
|
|
20230622,104000,238339410,6920,6920,6920,6920,126
|
|
20230622,103900,237467490,6920,6920,6920,6920,11
|
|
20230622,103800,237391370,6920,6920,6920,6920,86
|
|
20230622,103700,236796250,6920,6920,6920,6920,191
|
|
20230622,103600,235474530,6920,6920,6920,6920,573
|
|
20230622,103500,231509370,6920,6920,6920,6920,0
|
|
20230622,103400,231509370,6920,6910,6920,6910,152
|
|
20230622,103300,230458030,6910,6910,6910,6910,434
|
|
20230622,103200,227459090,6910,6910,6910,6910,0
|
|
20230622,103100,227459090,6910,6910,6910,6900,465
|
|
20230622,103000,224249140,6900,6900,6900,6900,565
|
|
20230622,102900,220350640,6900,6900,6900,6900,0
|
|
20230622,102800,220350640,6900,6900,6900,6900,121
|
|
20230622,102700,219515740,6900,6900,6900,6900,0
|
|
20230622,102600,219515740,6900,6900,6900,6900,1
|
|
20230622,102500,219508840,6870,6870,6870,6870,1451
|
|
20230622,102400,209540470,6870,6870,6900,6870,5
|
|
20230622,102300,209506060,6880,6880,6880,6880,55
|
|
20230622,102200,209127660,6880,6880,6880,6880,2
|
|
20230622,102100,209113900,6890,6900,6900,6890,35
|
|
20230622,102000,208872550,6900,6870,6900,6870,18
|
|
20230622,101900,208748830,6900,6900,6900,6900,0
|
|
20230622,101800,208748830,6900,6900,6900,6900,730
|
|
20230622,101700,203711830,6900,6900,6900,6900,2
|
|
20230622,101600,203698030,6860,6860,6860,6860,0
|
|
20230622,101500,203698030,6860,6900,6900,6860,101
|
|
20230622,101400,203005090,6860,6860,6860,6860,115
|
|
20230622,101300,202216190,6900,6900,6900,6900,6
|
|
20230622,101200,202174790,6900,6900,6900,6900,0
|
|
20230622,101100,202174790,6900,6860,6900,6850,764
|
|
20230622,101000,196939960,6860,6860,6860,6860,53
|
|
20230622,100900,196576380,6860,6860,6860,6860,220
|
|
20230622,100800,195067180,6860,6870,6890,6860,493
|
|
20230622,100700,191672590,6860,6890,6890,6860,3
|
|
20230622,100600,191651980,6840,6870,6870,6840,285
|
|
20230622,100500,189696970,6850,6890,6890,6850,2000
|
|
20230622,100400,175979870,6900,6900,6900,6900,1092
|
|
20230622,100300,168445070,6890,6890,6890,6890,50
|
|
20230622,100200,168100570,6890,6890,6890,6890,2
|
|
20230622,100100,168086790,6890,6890,6890,6890,828
|
|
20230622,100000,162381870,6890,6900,6900,6890,456
|
|
20230622,095900,159239950,6900,6910,6910,6900,142
|
|
20230622,095800,158260000,6900,6890,6900,6890,607
|
|
20230622,095700,154071720,6900,6890,6900,6890,657
|
|
20230622,095600,149544490,6890,6890,6890,6890,479
|
|
20230622,095500,146244180,6890,6890,6890,6890,9
|
|
20230622,095400,146182170,6880,6880,6880,6880,123
|
|
20230622,095300,145335930,6890,6890,6890,6890,0
|
|
20230622,095200,145335930,6890,6890,6890,6890,0
|
|
20230622,095100,145335930,6890,6870,6900,6860,189
|
|
20230622,095000,144038530,6870,6870,6870,6870,31
|
|
20230622,094900,143825560,6870,6870,6870,6870,34
|
|
20230622,094800,143591980,6870,6870,6870,6870,1117
|
|
20230622,094700,135918190,6870,6870,6870,6870,99
|
|
20230622,094600,135238060,6900,6900,6900,6900,0
|
|
20230622,094500,135238060,6900,6900,6900,6900,8
|
|
20230622,094400,135182860,6900,6900,6900,6880,298
|
|
20230622,094300,133127060,6900,6890,6900,6890,300
|
|
20230622,094200,131058460,6870,6870,6870,6870,11
|
|
20230622,094100,130982890,6870,6890,6890,6870,30
|
|
20230622,094000,130776590,6890,6890,6890,6890,148
|
|
20230622,093900,129756870,6890,6890,6890,6890,14
|
|
20230622,093800,129660410,6900,6890,6900,6890,151
|
|
20230622,093700,128620010,6890,6900,6900,6890,19
|
|
20230622,093600,128488980,6900,6900,6900,6900,50
|
|
20230622,093500,128143980,6910,6900,6910,6900,270
|
|
20230622,093400,126280540,6910,6910,6910,6910,0
|
|
20230622,093300,126280540,6910,6900,6910,6900,648
|
|
20230622,093200,121807570,6910,6900,6910,6900,370
|
|
20230622,093100,119254250,6880,6880,6880,6880,107
|
|
20230622,093000,118518090,6880,6880,6880,6880,2
|
|
20230622,092900,118504330,6850,6880,6880,6850,1060
|
|
20230622,092800,111237530,6880,6880,6880,6880,65
|
|
20230622,092700,110790330,6880,6900,6900,6880,213
|
|
20230622,092600,109323130,6910,6910,6910,6910,200
|
|
20230622,092500,107941130,6910,6880,6910,6880,461
|
|
20230622,092400,104765080,6900,6880,6900,6880,444
|
|
20230622,092300,101706310,6880,6880,6880,6880,344
|
|
20230622,092200,99339590,6890,6890,6900,6890,108
|
|
20230622,092100,98595390,6880,6880,6890,6880,796
|
|
20230622,092000,93114910,6880,6870,6880,6870,2462
|
|
20230622,091900,76198670,6870,6840,6870,6840,256
|
|
20230622,091800,74444880,6840,6840,6840,6840,1
|
|
20230622,091700,74438040,6850,6850,6850,6850,100
|
|
20230622,091600,73753040,6860,6860,6860,6860,66
|
|
20230622,091500,73300280,6870,6830,6870,6830,50
|
|
20230622,091400,72958340,6870,6850,6870,6820,202
|
|
20230622,091300,71578400,6870,6860,6870,6850,457
|
|
20230622,091200,68442740,6870,6870,6870,6870,30
|
|
20230622,091100,68236640,6890,6890,6890,6890,0
|
|
20230622,091000,68236640,6890,6880,6890,6880,3
|
|
20230622,090900,68215990,6890,6900,6900,6810,809
|
|
20230622,090800,62695460,6900,6860,6900,6860,479
|
|
20230622,090700,59407290,6860,6860,6860,6820,108
|
|
20230622,090600,58666910,6860,6840,6860,6800,784
|
|
20230622,090500,53315960,6800,6810,6810,6790,730
|
|
20230622,090400,48351460,6850,6840,6850,6840,50
|
|
20230622,090300,48009310,6800,6800,6850,6780,3241
|
|
20230622,090200,26022480,6800,6810,6830,6800,1175
|
|
20230622,090100,18013260,6810,6830,6830,6800,730
|
|
20230622,090000,13042090,6830,6850,6850,6830,1904
|