628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,192500,1547483110,6620,6620,6620,6620,3039
|
|
20230706,192400,1547483110,6620,6620,6620,6620,0
|
|
20230706,192300,1547483110,6620,6620,6620,6620,0
|
|
20230706,192200,1547483110,6620,6620,6620,6620,0
|
|
20230706,192100,1547483110,6620,6620,6620,6620,0
|
|
20230706,192000,1547483110,6620,6620,6620,6620,0
|
|
20230706,191900,1547483110,6620,6620,6620,6620,0
|
|
20230706,191800,1547483110,6620,6620,6620,6620,0
|
|
20230706,191700,1547483110,6620,6620,6620,6620,0
|
|
20230706,191600,1547483110,6620,6620,6620,6620,0
|
|
20230706,191500,1547483110,6620,6620,6620,6620,0
|
|
20230706,191400,1547483110,6620,6620,6620,6620,0
|
|
20230706,191300,1547483110,6620,6620,6620,6620,0
|
|
20230706,191200,1547483110,6620,6620,6620,6620,0
|
|
20230706,191100,1547483110,6620,6620,6620,6620,0
|
|
20230706,191000,1547483110,6620,6620,6620,6620,0
|
|
20230706,190900,1547483110,6620,6620,6620,6620,0
|
|
20230706,190800,1547483110,6620,6620,6620,6620,0
|
|
20230706,190700,1547483110,6620,6620,6620,6620,0
|
|
20230706,190600,1547483110,6620,6620,6620,6620,0
|
|
20230706,190500,1547483110,6620,6620,6620,6620,0
|
|
20230706,190400,1547483110,6620,6620,6620,6620,0
|
|
20230706,190300,1547483110,6620,6620,6620,6620,0
|
|
20230706,190200,1547483110,6620,6620,6620,6620,0
|
|
20230706,190100,1547483110,6620,6620,6620,6620,0
|
|
20230706,190000,1547483110,6620,6620,6620,6620,0
|
|
20230706,185900,1547483110,6620,6620,6620,6620,0
|
|
20230706,185800,1547483110,6620,6620,6620,6620,0
|
|
20230706,185700,1547483110,6620,6620,6620,6620,0
|
|
20230706,185600,1547483110,6620,6620,6620,6620,0
|
|
20230706,185500,1547483110,6620,6620,6620,6620,3039
|
|
20230706,185400,1547483110,6620,6620,6620,6620,0
|
|
20230706,185300,1547483110,6620,6620,6620,6620,0
|
|
20230706,185200,1547483110,6620,6620,6620,6620,0
|
|
20230706,185100,1547483110,6620,6620,6620,6620,0
|
|
20230706,185000,1547483110,6620,6620,6620,6620,0
|
|
20230706,184900,1547483110,6620,6620,6620,6620,0
|
|
20230706,184800,1547483110,6620,6620,6620,6620,0
|
|
20230706,184700,1547483110,6620,6620,6620,6620,0
|
|
20230706,184600,1547483110,6620,6620,6620,6620,0
|
|
20230706,184500,1547483110,6620,6620,6620,6620,0
|
|
20230706,184400,1547483110,6620,6620,6620,6620,0
|
|
20230706,184300,1547483110,6620,6620,6620,6620,0
|
|
20230706,184200,1547483110,6620,6620,6620,6620,0
|
|
20230706,184100,1547483110,6620,6620,6620,6620,0
|
|
20230706,184000,1547483110,6620,6620,6620,6620,0
|
|
20230706,183900,1547483110,6620,6620,6620,6620,0
|
|
20230706,183800,1547483110,6620,6620,6620,6620,0
|
|
20230706,183700,1547483110,6620,6620,6620,6620,0
|
|
20230706,183600,1547483110,6620,6620,6620,6620,0
|
|
20230706,183500,1547483110,6620,6620,6620,6620,0
|
|
20230706,183400,1547483110,6620,6620,6620,6620,0
|
|
20230706,183300,1547483110,6620,6620,6620,6620,0
|
|
20230706,183200,1547483110,6620,6620,6620,6620,0
|
|
20230706,183100,1547483110,6620,6620,6620,6620,0
|
|
20230706,183000,1547483110,6620,6620,6620,6620,0
|
|
20230706,182900,1547483110,6620,6620,6620,6620,0
|
|
20230706,182800,1547483110,6620,6620,6620,6620,0
|
|
20230706,182700,1547483110,6620,6620,6620,6620,0
|
|
20230706,182600,1547483110,6620,6620,6620,6620,0
|
|
20230706,182500,1547483110,6620,6620,6620,6620,3039
|
|
20230706,182400,1547483110,6620,6620,6620,6620,0
|
|
20230706,182300,1547483110,6620,6620,6620,6620,0
|
|
20230706,182200,1547483110,6620,6620,6620,6620,0
|
|
20230706,182100,1547483110,6620,6620,6620,6620,0
|
|
20230706,182000,1547483110,6620,6620,6620,6620,0
|
|
20230706,181900,1547483110,6620,6620,6620,6620,0
|
|
20230706,181800,1547483110,6620,6620,6620,6620,0
|
|
20230706,181700,1547483110,6620,6620,6620,6620,0
|
|
20230706,181600,1547483110,6620,6620,6620,6620,0
|
|
20230706,181500,1547483110,6620,6620,6620,6620,0
|
|
20230706,181400,1547483110,6620,6620,6620,6620,0
|
|
20230706,181300,1547483110,6620,6620,6620,6620,0
|
|
20230706,181200,1547483110,6620,6620,6620,6620,0
|
|
20230706,181100,1547483110,6620,6620,6620,6620,0
|
|
20230706,181000,1547483110,6620,6620,6620,6620,0
|
|
20230706,180900,1547483110,6620,6620,6620,6620,0
|
|
20230706,180800,1547483110,6620,6620,6620,6620,0
|
|
20230706,180700,1547483110,6620,6620,6620,6620,0
|
|
20230706,180600,1547483110,6620,6620,6620,6620,0
|
|
20230706,180500,1547483110,6620,6620,6620,6620,0
|
|
20230706,180400,1547483110,6620,6620,6620,6620,0
|
|
20230706,180300,1547483110,6620,6620,6620,6620,0
|
|
20230706,180200,1547483110,6620,6620,6620,6620,0
|
|
20230706,180100,1547483110,6620,6620,6620,6620,0
|
|
20230706,180000,1547483110,6620,6620,6620,6620,0
|
|
20230706,175900,1547483110,6620,6620,6620,6620,0
|
|
20230706,175800,1547483110,6620,6620,6620,6620,0
|
|
20230706,175700,1547483110,6620,6620,6620,6620,0
|
|
20230706,175600,1547483110,6620,6620,6620,6620,0
|
|
20230706,175500,1547483110,6620,6620,6620,6620,3039
|
|
20230706,175400,1547483110,6620,6620,6620,6620,0
|
|
20230706,175300,1547483110,6620,6620,6620,6620,0
|
|
20230706,175200,1547483110,6620,6620,6620,6620,0
|
|
20230706,175100,1547483110,6620,6620,6620,6620,0
|
|
20230706,175000,1547483110,6620,6620,6620,6620,0
|
|
20230706,174900,1547483110,6620,6620,6620,6620,0
|
|
20230706,174800,1547483110,6620,6620,6620,6620,0
|
|
20230706,174700,1547483110,6620,6620,6620,6620,0
|
|
20230706,174600,1547483110,6620,6620,6620,6620,0
|
|
20230706,174500,1547483110,6620,6620,6620,6620,0
|
|
20230706,174400,1547483110,6620,6620,6620,6620,0
|
|
20230706,174300,1547483110,6620,6620,6620,6620,0
|
|
20230706,174200,1547483110,6620,6620,6620,6620,0
|
|
20230706,174100,1547483110,6620,6620,6620,6620,0
|
|
20230706,174000,1547483110,6620,6620,6620,6620,0
|
|
20230706,173900,1547483110,6620,6620,6620,6620,0
|
|
20230706,173800,1547483110,6620,6620,6620,6620,0
|
|
20230706,173700,1547483110,6620,6620,6620,6620,0
|
|
20230706,173600,1547483110,6620,6620,6620,6620,0
|
|
20230706,173500,1547483110,6620,6620,6620,6620,0
|
|
20230706,173400,1547483110,6620,6620,6620,6620,0
|
|
20230706,173300,1547483110,6620,6620,6620,6620,0
|
|
20230706,173200,1547483110,6620,6620,6620,6620,0
|
|
20230706,173100,1547483110,6620,6620,6620,6620,0
|
|
20230706,173000,1547483110,6620,6620,6620,6620,0
|
|
20230706,172900,1547483110,6620,6620,6620,6620,0
|
|
20230706,172800,1547483110,6620,6620,6620,6620,0
|
|
20230706,172700,1547483110,6620,6620,6620,6620,0
|
|
20230706,172600,1547483110,6620,6620,6620,6620,0
|
|
20230706,172500,1547483110,6620,6620,6620,6620,3039
|
|
20230706,172400,1547483110,6620,6620,6620,6620,0
|
|
20230706,172300,1547483110,6620,6620,6620,6620,0
|
|
20230706,172200,1547483110,6620,6620,6620,6620,0
|
|
20230706,172100,1547483110,6620,6620,6620,6620,0
|
|
20230706,172000,1547483110,6620,6620,6620,6620,0
|
|
20230706,171900,1547483110,6620,6620,6620,6620,0
|
|
20230706,171800,1547483110,6620,6620,6620,6620,0
|
|
20230706,171700,1547483110,6620,6620,6620,6620,0
|
|
20230706,171600,1547483110,6620,6620,6620,6620,0
|
|
20230706,171500,1547483110,6620,6620,6620,6620,0
|
|
20230706,171400,1547483110,6620,6620,6620,6620,0
|
|
20230706,171300,1547483110,6620,6620,6620,6620,0
|
|
20230706,171200,1547483110,6620,6620,6620,6620,0
|
|
20230706,171100,1547483110,6620,6620,6620,6620,0
|
|
20230706,171000,1547483110,6620,6620,6620,6620,0
|
|
20230706,170900,1547483110,6620,6620,6620,6620,0
|
|
20230706,170800,1547483110,6620,6620,6620,6620,0
|
|
20230706,170700,1547483110,6620,6620,6620,6620,0
|
|
20230706,170600,1547483110,6620,6620,6620,6620,0
|
|
20230706,170500,1547483110,6620,6620,6620,6620,0
|
|
20230706,170400,1547483110,6620,6620,6620,6620,0
|
|
20230706,170300,1547483110,6620,6620,6620,6620,0
|
|
20230706,170200,1547483110,6620,6620,6620,6620,0
|
|
20230706,170100,1547483110,6620,6620,6620,6620,0
|
|
20230706,170000,1547483110,6620,6620,6620,6620,0
|
|
20230706,165900,1547483110,6620,6620,6620,6620,0
|
|
20230706,165800,1547483110,6620,6620,6620,6620,0
|
|
20230706,165700,1547483110,6620,6620,6620,6620,0
|
|
20230706,165600,1547483110,6620,6620,6620,6620,0
|
|
20230706,165500,1547483110,6620,6620,6620,6620,3039
|
|
20230706,165400,1547483110,6620,6620,6620,6620,0
|
|
20230706,165300,1547483110,6620,6620,6620,6620,0
|
|
20230706,165200,1547483110,6620,6620,6620,6620,0
|
|
20230706,165100,1547483110,6620,6620,6620,6620,0
|
|
20230706,165000,1547483110,6620,6620,6620,6620,0
|
|
20230706,164900,1547483110,6620,6620,6620,6620,0
|
|
20230706,164800,1547483110,6620,6620,6620,6620,0
|
|
20230706,164700,1547483110,6620,6620,6620,6620,0
|
|
20230706,164600,1547483110,6620,6620,6620,6620,0
|
|
20230706,164500,1547483110,6620,6620,6620,6620,0
|
|
20230706,164400,1547483110,6620,6620,6620,6620,0
|
|
20230706,164300,1547483110,6620,6620,6620,6620,0
|
|
20230706,164200,1547483110,6620,6620,6620,6620,0
|
|
20230706,164100,1547483110,6620,6620,6620,6620,0
|
|
20230706,164000,1547483110,6620,6620,6620,6620,0
|
|
20230706,163900,1547483110,6620,6620,6620,6620,0
|
|
20230706,163800,1547483110,6620,6620,6620,6620,0
|
|
20230706,163700,1547483110,6620,6620,6620,6620,0
|
|
20230706,163600,1547483110,6620,6620,6620,6620,0
|
|
20230706,163500,1547483110,6620,6620,6620,6620,0
|
|
20230706,163400,1547483110,6620,6620,6620,6620,0
|
|
20230706,163300,1547483110,6620,6620,6620,6620,0
|
|
20230706,163200,1547483110,6620,6620,6620,6620,0
|
|
20230706,163100,1547483110,6620,6620,6620,6620,0
|
|
20230706,163000,1547483110,6620,6620,6620,6620,0
|
|
20230706,162900,1547483110,6620,6620,6620,6620,0
|
|
20230706,162800,1547483110,6620,6620,6620,6620,0
|
|
20230706,162700,1547483110,6620,6620,6620,6620,0
|
|
20230706,162600,1547483110,6620,6620,6620,6620,0
|
|
20230706,162500,1547483110,6620,6620,6620,6620,3039
|
|
20230706,162400,1547483110,6620,6620,6620,6620,0
|
|
20230706,162300,1547483110,6620,6620,6620,6620,0
|
|
20230706,162200,1547483110,6620,6620,6620,6620,0
|
|
20230706,162100,1547483110,6620,6620,6620,6620,0
|
|
20230706,162000,1547483110,6620,6620,6620,6620,0
|
|
20230706,161900,1547483110,6620,6620,6620,6620,0
|
|
20230706,161800,1547483110,6620,6620,6620,6620,0
|
|
20230706,161700,1547483110,6620,6620,6620,6620,0
|
|
20230706,161600,1547483110,6620,6620,6620,6620,0
|
|
20230706,161500,1547483110,6620,6620,6620,6620,0
|
|
20230706,161400,1547483110,6620,6620,6620,6620,0
|
|
20230706,161300,1547483110,6620,6620,6620,6620,0
|
|
20230706,161200,1547483110,6620,6620,6620,6620,0
|
|
20230706,161100,1547483110,6620,6620,6620,6620,0
|
|
20230706,161000,1547483110,6620,6620,6620,6620,0
|
|
20230706,160900,1547483110,6620,6620,6620,6620,0
|
|
20230706,160800,1547483110,6620,6620,6620,6620,0
|
|
20230706,160700,1547483110,6620,6620,6620,6620,0
|
|
20230706,160600,1547483110,6620,6620,6620,6620,0
|
|
20230706,160500,1547483110,6620,6620,6620,6620,0
|
|
20230706,160400,1547483110,6620,6620,6620,6620,0
|
|
20230706,160300,1547483110,6620,6620,6620,6620,0
|
|
20230706,160200,1547483110,6620,6620,6620,6620,0
|
|
20230706,160100,1547483110,6620,6620,6620,6620,0
|
|
20230706,160000,1547483110,6620,6620,6620,6620,0
|
|
20230706,155900,1547483110,6620,6620,6620,6620,0
|
|
20230706,155800,1547483110,6620,6620,6620,6620,0
|
|
20230706,155700,1547483110,6620,6620,6620,6620,0
|
|
20230706,155600,1547483110,6620,6620,6620,6620,0
|
|
20230706,155500,1547483110,6620,6620,6620,6620,3039
|
|
20230706,155400,1547483110,6620,6620,6620,6620,0
|
|
20230706,155300,1547483110,6620,6620,6620,6620,0
|
|
20230706,155200,1547483110,6620,6620,6620,6620,0
|
|
20230706,155100,1547483110,6620,6620,6620,6620,0
|
|
20230706,155000,1547483110,6620,6620,6620,6620,0
|
|
20230706,154900,1547483110,6620,6620,6620,6620,0
|
|
20230706,154800,1547483110,6620,6620,6620,6620,0
|
|
20230706,154700,1547483110,6620,6620,6620,6620,0
|
|
20230706,154600,1547483110,6620,6620,6620,6620,0
|
|
20230706,154500,1547483110,6620,6620,6620,6620,0
|
|
20230706,154400,1547483110,6620,6620,6620,6620,0
|
|
20230706,154300,1547483110,6620,6620,6620,6620,0
|
|
20230706,154200,1547483110,6620,6620,6620,6620,0
|
|
20230706,154100,1547483110,6620,6620,6620,6620,0
|
|
20230706,154000,1547483110,6620,6620,6620,6620,0
|
|
20230706,153900,1547483110,6620,6620,6620,6620,0
|
|
20230706,153800,1547483110,6620,6620,6620,6620,0
|
|
20230706,153700,1547483110,6620,6620,6620,6620,0
|
|
20230706,153600,1547483110,6620,6620,6620,6620,0
|
|
20230706,153500,1547483110,6620,6620,6620,6620,0
|
|
20230706,153400,1547483110,6620,6620,6620,6620,0
|
|
20230706,153300,1547483110,6620,6620,6620,6620,0
|
|
20230706,153200,1547483110,6620,6620,6620,6620,0
|
|
20230706,153100,1547483110,6620,6620,6620,6620,0
|
|
20230706,153000,1547483110,6620,6620,6620,6620,3039
|
|
20230706,152900,1527364930,6630,6630,6630,6630,0
|
|
20230706,152800,1527364930,6630,6630,6630,6630,0
|
|
20230706,152700,1527364930,6630,6630,6630,6630,0
|
|
20230706,152600,1527364930,6630,6630,6630,6630,0
|
|
20230706,152500,1527364930,6630,6630,6630,6630,0
|
|
20230706,152400,1527364930,6630,6630,6630,6630,0
|
|
20230706,152300,1527364930,6630,6630,6630,6630,0
|
|
20230706,152200,1527364930,6630,6630,6630,6630,0
|
|
20230706,152100,1527364930,6630,6630,6630,6630,0
|
|
20230706,152000,1527364930,6630,6630,6630,6630,0
|
|
20230706,151900,1527364930,6630,6630,6630,6630,321
|
|
20230706,151800,1525236700,6620,6630,6630,6620,113
|
|
20230706,151700,1524488510,6630,6620,6630,6620,790
|
|
20230706,151600,1519250880,6620,6620,6620,6620,857
|
|
20230706,151500,1513577540,6620,6620,6620,6620,0
|
|
20230706,151400,1513577540,6620,6620,6620,6620,727
|
|
20230706,151300,1508764800,6620,6610,6620,6600,438
|
|
20230706,151200,1505865850,6610,6610,6610,6610,20
|
|
20230706,151100,1505733650,6610,6610,6610,6610,10
|
|
20230706,151000,1505667550,6610,6600,6620,6600,910
|
|
20230706,150900,1499656100,6600,6610,6610,6600,1976
|
|
20230706,150800,1486601030,6610,6610,6610,6610,37
|
|
20230706,150700,1486356460,6620,6630,6630,6620,166
|
|
20230706,150600,1485255980,6630,6630,6630,6630,4
|
|
20230706,150500,1485229460,6610,6620,6620,6610,700
|
|
20230706,150400,1480600460,6610,6630,6630,6610,566
|
|
20230706,150300,1476853810,6620,6630,6630,6620,130
|
|
20230706,150200,1475992410,6630,6620,6630,6600,547
|
|
20230706,150100,1472369540,6600,6610,6610,6600,755
|
|
20230706,150000,1467382960,6620,6630,6630,6600,5852
|
|
20230706,145900,1428721130,6630,6640,6640,6630,3770
|
|
20230706,145800,1403709130,6630,6650,6650,6630,2195
|
|
20230706,145700,1389155380,6650,6640,6650,6630,693
|
|
20230706,145600,1384560250,6640,6670,6670,6640,366
|
|
20230706,145500,1382129880,6640,6660,6660,6640,14182
|
|
20230706,145400,1287766000,6660,6670,6670,6660,1921
|
|
20230706,145300,1274971940,6670,6670,6670,6670,1228
|
|
20230706,145200,1266781180,6670,6670,6670,6670,430
|
|
20230706,145100,1263913080,6670,6670,6670,6670,37
|
|
20230706,145000,1263666290,6670,6670,6670,6670,161
|
|
20230706,144900,1262592420,6670,6660,6670,6660,1002
|
|
20230706,144800,1255915360,6650,6650,6650,6650,108
|
|
20230706,144700,1255197160,6650,6660,6660,6650,14756
|
|
20230706,144600,1156942150,6670,6670,6670,6670,3378
|
|
20230706,144500,1134410890,6680,6680,6680,6680,75
|
|
20230706,144400,1133909890,6680,6680,6680,6680,0
|
|
20230706,144300,1133909890,6680,6680,6680,6680,114
|
|
20230706,144200,1133148370,6670,6670,6670,6670,4
|
|
20230706,144100,1133121690,6680,6680,6680,6680,1101
|
|
20230706,144000,1125767010,6680,6670,6680,6670,29
|
|
20230706,143900,1125573390,6680,6680,6680,6680,2000
|
|
20230706,143800,1112213390,6680,6670,6680,6670,257
|
|
20230706,143700,1110497630,6670,6680,6680,6670,1519
|
|
20230706,143600,1100365780,6680,6670,6680,6670,590
|
|
20230706,143500,1096427570,6680,6680,6680,6680,199
|
|
20230706,143400,1095098250,6670,6680,6680,6670,204
|
|
20230706,143300,1093737540,6680,6680,6680,6680,368
|
|
20230706,143200,1091279300,6680,6680,6680,6680,41
|
|
20230706,143100,1091005420,6680,6680,6680,6680,0
|
|
20230706,143000,1091005420,6680,6670,6680,6670,240
|
|
20230706,142900,1089402320,6680,6680,6680,6680,0
|
|
20230706,142800,1089402320,6680,6680,6680,6680,0
|
|
20230706,142700,1089402320,6680,6680,6680,6680,0
|
|
20230706,142600,1089402320,6680,6680,6680,6680,701
|
|
20230706,142500,1084719640,6680,6680,6680,6680,142
|
|
20230706,142400,1083771080,6680,6680,6680,6680,0
|
|
20230706,142300,1083771080,6680,6680,6680,6680,68
|
|
20230706,142200,1083316840,6680,6680,6680,6680,18
|
|
20230706,142100,1083196600,6680,6680,6680,6680,100
|
|
20230706,142000,1082528600,6680,6680,6680,6680,0
|
|
20230706,141900,1082528600,6680,6680,6680,6680,0
|
|
20230706,141800,1082528600,6680,6680,6680,6680,691
|
|
20230706,141700,1077912720,6680,6690,6690,6680,95
|
|
20230706,141600,1077277320,6680,6700,6700,6680,6
|
|
20230706,141500,1077237220,6680,6680,6680,6680,0
|
|
20230706,141400,1077237220,6680,6700,6700,6680,683
|
|
20230706,141300,1072670320,6690,6690,6690,6690,3
|
|
20230706,141200,1072650250,6700,6700,6700,6700,2
|
|
20230706,141100,1072636850,6700,6700,6700,6700,0
|
|
20230706,141000,1072636850,6700,6690,6700,6690,387
|
|
20230706,140900,1070044020,6690,6690,6690,6690,22
|
|
20230706,140800,1069896840,6690,6680,6690,6680,355
|
|
20230706,140700,1067524890,6680,6680,6680,6680,200
|
|
20230706,140600,1066188890,6670,6670,6670,6670,0
|
|
20230706,140500,1066188890,6670,6670,6670,6670,0
|
|
20230706,140400,1066188890,6670,6670,6670,6670,52
|
|
20230706,140300,1065842050,6670,6670,6670,6670,150
|
|
20230706,140200,1064841550,6700,6700,6700,6700,20
|
|
20230706,140100,1064707550,6700,6700,6700,6700,0
|
|
20230706,140000,1064707550,6700,6700,6700,6700,10
|
|
20230706,135900,1064640550,6700,6700,6700,6700,140
|
|
20230706,135800,1063702550,6670,6680,6680,6670,1000
|
|
20230706,135700,1057032450,6700,6700,6700,6700,10
|
|
20230706,135600,1056965450,6700,6700,6700,6700,462
|
|
20230706,135500,1053870050,6700,6700,6700,6700,60
|
|
20230706,135400,1053468050,6700,6680,6700,6680,576
|
|
20230706,135300,1049620350,6670,6670,6670,6670,477
|
|
20230706,135200,1046438760,6670,6670,6670,6670,100
|
|
20230706,135100,1045771760,6670,6670,6670,6670,200
|
|
20230706,135000,1044437760,6660,6670,6670,6660,226
|
|
20230706,134900,1042931840,6670,6670,6670,6670,364
|
|
20230706,134800,1040503960,6660,6670,6670,6660,6
|
|
20230706,134700,1040463950,6670,6670,6670,6670,8
|
|
20230706,134600,1040410590,6670,6670,6670,6670,240
|
|
20230706,134500,1038809790,6670,6670,6670,6670,446
|
|
20230706,134400,1035834970,6670,6670,6670,6670,0
|
|
20230706,134300,1035834970,6670,6670,6670,6670,162
|
|
20230706,134200,1034754430,6690,6690,6690,6690,0
|
|
20230706,134100,1034754430,6690,6690,6690,6690,360
|
|
20230706,134000,1032346030,6700,6700,6700,6700,0
|
|
20230706,133900,1032346030,6700,6700,6700,6700,0
|
|
20230706,133800,1032346030,6700,6670,6700,6670,2331
|
|
20230706,133700,1016798200,6670,6680,6680,6670,475
|
|
20230706,133600,1013629160,6680,6680,6680,6680,0
|
|
20230706,133500,1013629160,6680,6680,6680,6680,0
|
|
20230706,133400,1013629160,6680,6680,6680,6680,0
|
|
20230706,133300,1013629160,6680,6680,6680,6680,751
|
|
20230706,133200,1008612480,6680,6680,6680,6680,0
|
|
20230706,133100,1008612480,6680,6680,6680,6680,150
|
|
20230706,133000,1007610480,6680,6680,6680,6680,1
|
|
20230706,132900,1007603800,6670,6700,6700,6670,801
|
|
20230706,132800,1002260500,6700,6680,6700,6680,70
|
|
20230706,132700,1001791900,6680,6680,6680,6680,1
|
|
20230706,132600,1001785220,6680,6680,6680,6680,29
|
|
20230706,132500,1001591500,6670,6670,6670,6670,0
|
|
20230706,132400,1001591500,6670,6670,6670,6670,214
|
|
20230706,132300,1000164120,6670,6670,6670,6670,2237
|
|
20230706,132200,985243330,6670,6670,6670,6670,0
|
|
20230706,132100,985243330,6670,6670,6670,6670,28
|
|
20230706,132000,985056570,6670,6660,6670,6660,663
|
|
20230706,131900,980639700,6670,6680,6680,6670,304
|
|
20230706,131800,978610520,6710,6710,6710,6710,0
|
|
20230706,131700,978610520,6710,6710,6710,6710,49
|
|
20230706,131600,978281730,6710,6690,6710,6690,1219
|
|
20230706,131500,970108200,6690,6680,6690,6670,913
|
|
20230706,131400,964014690,6690,6680,6690,6680,1253
|
|
20230706,131300,955632330,6680,6690,6690,6680,40
|
|
20230706,131200,955365030,6700,6700,6700,6700,138
|
|
20230706,131100,954440430,6700,6660,6700,6660,5
|
|
20230706,131000,954407090,6710,6680,6720,6660,3427
|
|
20230706,130900,931470630,6680,6660,6680,6660,500
|
|
20230706,130800,928138630,6680,6660,6680,6660,1101
|
|
20230706,130700,920804470,6670,6670,6670,6660,1471
|
|
20230706,130600,911001730,6680,6680,6680,6680,5328
|
|
20230706,130500,875410690,6690,6690,6690,6690,12
|
|
20230706,130400,875330410,6690,6690,6690,6690,2905
|
|
20230706,130300,855895960,6700,6700,6700,6700,0
|
|
20230706,130200,855895960,6700,6700,6700,6700,87
|
|
20230706,130100,855313060,6700,6700,6700,6700,2
|
|
20230706,130000,855299660,6700,6700,6700,6700,1050
|
|
20230706,125900,848264660,6700,6700,6700,6700,159
|
|
20230706,125800,847199360,6700,6700,6700,6700,3
|
|
20230706,125700,847179260,6700,6700,6700,6700,6
|
|
20230706,125600,847139060,6690,6690,6690,6690,0
|
|
20230706,125500,847139060,6690,6700,6700,6690,999
|
|
20230706,125400,840445910,6700,6700,6700,6700,400
|
|
20230706,125300,837765910,6700,6700,6700,6700,150
|
|
20230706,125200,836760910,6700,6700,6700,6700,0
|
|
20230706,125100,836760910,6700,6710,6710,6700,317
|
|
20230706,125000,834635010,6700,6700,6700,6700,20
|
|
20230706,124900,834501010,6700,6700,6700,6700,0
|
|
20230706,124800,834501010,6700,6700,6700,6700,33
|
|
20230706,124700,834279910,6700,6700,6700,6700,2001
|
|
20230706,124600,820873210,6700,6700,6700,6700,0
|
|
20230706,124500,820873210,6700,6700,6700,6700,0
|
|
20230706,124400,820873210,6700,6700,6700,6700,0
|
|
20230706,124300,820873210,6700,6700,6700,6700,0
|
|
20230706,124200,820873210,6700,6700,6700,6700,317
|
|
20230706,124100,818749310,6690,6690,6690,6690,0
|
|
20230706,124000,818749310,6690,6690,6690,6690,0
|
|
20230706,123900,818749310,6690,6690,6690,6690,0
|
|
20230706,123800,818749310,6690,6700,6700,6690,699
|
|
20230706,123700,814066840,6700,6710,6710,6700,3238
|
|
20230706,123600,792371390,6700,6700,6700,6700,2125
|
|
20230706,123500,778133890,6710,6710,6710,6710,0
|
|
20230706,123400,778133890,6710,6710,6710,6710,160
|
|
20230706,123300,777060290,6710,6700,6710,6700,102
|
|
20230706,123200,776376870,6700,6710,6710,6700,510
|
|
20230706,123100,772956770,6710,6710,6710,6710,124
|
|
20230706,123000,772124730,6700,6700,6700,6700,0
|
|
20230706,122900,772124730,6700,6710,6710,6700,818
|
|
20230706,122800,766637950,6720,6720,6720,6720,0
|
|
20230706,122700,766637950,6720,6710,6720,6710,457
|
|
20230706,122600,763571450,6710,6710,6710,6710,29
|
|
20230706,122500,763376860,6710,6710,6710,6710,1
|
|
20230706,122400,763370150,6710,6720,6720,6710,320
|
|
20230706,122300,761222750,6710,6710,6710,6710,654
|
|
20230706,122200,756834410,6720,6720,6720,6720,20
|
|
20230706,122100,756700010,6710,6710,6710,6710,0
|
|
20230706,122000,756700010,6710,6710,6710,6710,24
|
|
20230706,121900,756538970,6710,6710,6710,6710,1
|
|
20230706,121800,756532260,6710,6710,6710,6710,0
|
|
20230706,121700,756532260,6710,6710,6710,6710,37
|
|
20230706,121600,756283990,6700,6700,6700,6700,0
|
|
20230706,121500,756283990,6700,6700,6700,6700,450
|
|
20230706,121400,753268990,6700,6710,6710,6700,1271
|
|
20230706,121300,744743390,6700,6700,6700,6700,0
|
|
20230706,121200,744743390,6700,6720,6720,6700,4986
|
|
20230706,121100,711283080,6720,6720,6720,6720,0
|
|
20230706,121000,711283080,6720,6720,6720,6720,0
|
|
20230706,120900,711283080,6720,6720,6720,6720,0
|
|
20230706,120800,711283080,6720,6720,6720,6720,698
|
|
20230706,120700,706592520,6720,6720,6720,6720,3
|
|
20230706,120600,706572360,6730,6730,6730,6730,0
|
|
20230706,120500,706572360,6730,6730,6730,6730,0
|
|
20230706,120400,706572360,6730,6730,6730,6730,2
|
|
20230706,120300,706558900,6730,6730,6730,6730,0
|
|
20230706,120200,706558900,6730,6730,6730,6730,0
|
|
20230706,120100,706558900,6730,6730,6730,6730,50
|
|
20230706,120000,706222400,6730,6730,6730,6730,3
|
|
20230706,115900,706202210,6730,6730,6730,6720,1395
|
|
20230706,115800,696815860,6730,6730,6730,6730,518
|
|
20230706,115700,693329720,6730,6730,6730,6730,120
|
|
20230706,115600,692522120,6730,6730,6730,6730,0
|
|
20230706,115500,692522120,6730,6730,6730,6730,0
|
|
20230706,115400,692522120,6730,6760,6760,6730,669
|
|
20230706,115300,688002580,6760,6760,6760,6760,0
|
|
20230706,115200,688002580,6760,6760,6760,6760,34
|
|
20230706,115100,687772740,6760,6760,6760,6760,0
|
|
20230706,115000,687772740,6760,6760,6760,6760,193
|
|
20230706,114900,686468060,6760,6760,6760,6760,0
|
|
20230706,114800,686468060,6760,6750,6760,6750,43
|
|
20230706,114700,686177650,6730,6730,6730,6730,302
|
|
20230706,114600,684145190,6730,6730,6730,6730,106
|
|
20230706,114500,683431810,6730,6740,6750,6730,137
|
|
20230706,114400,682507470,6730,6730,6730,6730,0
|
|
20230706,114300,682507470,6730,6730,6730,6730,218
|
|
20230706,114200,681040330,6730,6740,6740,6730,17
|
|
20230706,114100,680925890,6740,6740,6740,6740,994
|
|
20230706,114000,674226330,6740,6740,6740,6740,7
|
|
20230706,113900,674179150,6750,6750,6750,6750,0
|
|
20230706,113800,674179150,6750,6750,6750,6750,27
|
|
20230706,113700,673996900,6750,6750,6750,6750,100
|
|
20230706,113600,673321900,6750,6750,6750,6750,0
|
|
20230706,113500,673321900,6750,6750,6750,6750,608
|
|
20230706,113400,669217900,6740,6740,6740,6740,200
|
|
20230706,113300,667869900,6740,6740,6740,6740,41
|
|
20230706,113200,667593560,6750,6750,6750,6750,110
|
|
20230706,113100,666851060,6750,6750,6750,6750,0
|
|
20230706,113000,666851060,6750,6750,6750,6750,0
|
|
20230706,112900,666851060,6750,6750,6750,6750,74
|
|
20230706,112800,666351560,6750,6750,6750,6750,0
|
|
20230706,112700,666351560,6750,6750,6750,6750,0
|
|
20230706,112600,666351560,6750,6740,6750,6740,58
|
|
20230706,112500,665960560,6750,6750,6750,6750,1
|
|
20230706,112400,665953810,6740,6740,6740,6740,454
|
|
20230706,112300,662893850,6750,6750,6750,6750,7
|
|
20230706,112200,662846600,6740,6750,6750,6740,1852
|
|
20230706,112100,650349560,6750,6750,6760,6750,1739
|
|
20230706,112000,638610460,6770,6770,6770,6770,0
|
|
20230706,111900,638610460,6770,6770,6770,6770,80
|
|
20230706,111800,638068860,6770,6770,6770,6770,20
|
|
20230706,111700,637933460,6770,6770,6770,6770,1
|
|
20230706,111600,637926690,6750,6750,6750,6750,0
|
|
20230706,111500,637926690,6750,6750,6750,6750,79
|
|
20230706,111400,637393440,6750,6750,6750,6750,460
|
|
20230706,111300,634288440,6750,6750,6750,6750,500
|
|
20230706,111200,630913440,6750,6750,6750,6750,0
|
|
20230706,111100,630913440,6750,6750,6750,6750,250
|
|
20230706,111000,629225940,6750,6750,6750,6750,0
|
|
20230706,110900,629225940,6750,6750,6750,6750,100
|
|
20230706,110800,628550940,6750,6750,6750,6750,1
|
|
20230706,110700,628544190,6740,6740,6740,6740,0
|
|
20230706,110600,628544190,6740,6740,6740,6740,0
|
|
20230706,110500,628544190,6740,6750,6750,6740,206
|
|
20230706,110400,627153880,6750,6760,6760,6750,871
|
|
20230706,110300,621272630,6750,6750,6750,6750,0
|
|
20230706,110200,621272630,6750,6750,6750,6750,0
|
|
20230706,110100,621272630,6750,6760,6760,6750,13
|
|
20230706,110000,621184780,6750,6760,6760,6750,31
|
|
20230706,105900,620975230,6740,6740,6740,6740,170
|
|
20230706,105800,619829430,6740,6740,6740,6740,2
|
|
20230706,105700,619815950,6760,6760,6760,6760,0
|
|
20230706,105600,619815950,6760,6760,6760,6760,0
|
|
20230706,105500,619815950,6760,6760,6760,6750,2737
|
|
20230706,105400,601318900,6760,6760,6760,6760,8
|
|
20230706,105300,601264820,6760,6760,6760,6760,223
|
|
20230706,105200,599757340,6780,6780,6780,6780,0
|
|
20230706,105100,599757340,6780,6770,6780,6770,201
|
|
20230706,105000,598396560,6780,6780,6780,6780,0
|
|
20230706,104900,598396560,6780,6780,6780,6780,0
|
|
20230706,104800,598396560,6780,6780,6780,6780,0
|
|
20230706,104700,598396560,6780,6770,6780,6760,1191
|
|
20230706,104600,590332670,6770,6770,6770,6770,0
|
|
20230706,104500,590332670,6770,6780,6780,6770,343
|
|
20230706,104400,588008650,6770,6770,6770,6770,0
|
|
20230706,104300,588008650,6770,6770,6770,6770,1
|
|
20230706,104200,588001880,6770,6780,6780,6770,286
|
|
20230706,104100,586063330,6790,6790,6790,6790,1
|
|
20230706,104000,586056540,6790,6790,6790,6790,0
|
|
20230706,103900,586056540,6790,6790,6790,6790,10
|
|
20230706,103800,585988640,6790,6790,6790,6790,1
|
|
20230706,103700,585981850,6760,6760,6760,6760,14
|
|
20230706,103600,585887210,6760,6760,6760,6760,0
|
|
20230706,103500,585887210,6760,6770,6770,6760,200
|
|
20230706,103400,584533540,6790,6780,6790,6780,130
|
|
20230706,103300,583651510,6750,6750,6750,6750,41
|
|
20230706,103200,583374760,6750,6750,6750,6750,50
|
|
20230706,103100,583037260,6750,6750,6750,6750,50
|
|
20230706,103000,582699760,6740,6740,6740,6740,0
|
|
20230706,102900,582699760,6740,6740,6740,6740,0
|
|
20230706,102800,582699760,6740,6740,6740,6740,68
|
|
20230706,102700,582241440,6740,6740,6740,6740,0
|
|
20230706,102600,582241440,6740,6750,6750,6740,20
|
|
20230706,102500,582106570,6730,6760,6760,6730,4512
|
|
20230706,102400,551663650,6760,6760,6760,6760,0
|
|
20230706,102300,551663650,6760,6760,6760,6760,0
|
|
20230706,102200,551663650,6760,6760,6760,6760,250
|
|
20230706,102100,549973650,6760,6760,6760,6760,580
|
|
20230706,102000,546052850,6760,6760,6760,6760,53
|
|
20230706,101900,545694570,6760,6760,6760,6760,0
|
|
20230706,101800,545694570,6760,6760,6760,6760,0
|
|
20230706,101700,545694570,6760,6760,6760,6760,454
|
|
20230706,101600,542625530,6760,6760,6760,6760,1
|
|
20230706,101500,542618770,6760,6760,6760,6760,10
|
|
20230706,101400,542551170,6750,6760,6760,6750,430
|
|
20230706,101300,539647010,6760,6760,6770,6750,1763
|
|
20230706,101200,527729760,6760,6760,6760,6760,1480
|
|
20230706,101100,517724960,6760,6770,6770,6760,162
|
|
20230706,101000,516628770,6770,6770,6790,6770,820
|
|
20230706,100900,511077170,6790,6770,6790,6770,13
|
|
20230706,100800,510988920,6790,6770,6790,6760,2542
|
|
20230706,100700,493779390,6780,6770,6780,6770,101
|
|
20230706,100600,493094620,6780,6800,6800,6780,1499
|
|
20230706,100500,482931380,6800,6800,6800,6800,0
|
|
20230706,100400,482931380,6800,6790,6800,6790,10
|
|
20230706,100300,482863390,6790,6790,6790,6790,549
|
|
20230706,100200,479135680,6790,6790,6790,6790,1
|
|
20230706,100100,479128890,6780,6780,6780,6780,0
|
|
20230706,100000,479128890,6780,6780,6780,6780,0
|
|
20230706,095900,479128890,6780,6780,6780,6780,355
|
|
20230706,095800,476721990,6790,6790,6790,6790,221
|
|
20230706,095700,475221400,6780,6760,6780,6760,2764
|
|
20230706,095600,456488640,6760,6760,6770,6760,349
|
|
20230706,095500,454129390,6790,6760,6790,6750,3734
|
|
20230706,095400,428887300,6770,6780,6780,6770,2548
|
|
20230706,095300,411632220,6780,6790,6790,6780,1020
|
|
20230706,095200,404716420,6780,6780,6780,6780,129
|
|
20230706,095100,403841800,6790,6790,6790,6790,111
|
|
20230706,095000,403088110,6790,6790,6790,6790,1005
|
|
20230706,094900,396264160,6790,6790,6790,6790,20
|
|
20230706,094800,396128360,6780,6790,6790,6780,704
|
|
20230706,094700,391348210,6790,6810,6810,6790,243
|
|
20230706,094600,389695720,6800,6800,6800,6800,11
|
|
20230706,094500,389620920,6800,6800,6800,6800,292
|
|
20230706,094400,387635320,6810,6810,6810,6810,0
|
|
20230706,094300,387635320,6810,6820,6830,6810,1965
|
|
20230706,094200,374253100,6820,6820,6820,6820,50
|
|
20230706,094100,373912100,6820,6820,6820,6820,250
|
|
20230706,094000,372207100,6820,6820,6820,6820,273
|
|
20230706,093900,370345240,6820,6820,6820,6820,400
|
|
20230706,093800,367617240,6810,6830,6830,6810,3798
|
|
20230706,093700,341743320,6830,6830,6830,6830,377
|
|
20230706,093600,339168410,6820,6830,6840,6820,2857
|
|
20230706,093500,319660960,6840,6840,6840,6830,595
|
|
20230706,093400,315594070,6840,6840,6840,6840,34
|
|
20230706,093300,315361510,6830,6830,6830,6830,27
|
|
20230706,093200,315177100,6860,6860,6860,6860,0
|
|
20230706,093100,315177100,6860,6860,6860,6860,161
|
|
20230706,093000,314072640,6860,6860,6860,6860,3
|
|
20230706,092900,314052060,6820,6820,6820,6820,0
|
|
20230706,092800,314052060,6820,6820,6820,6820,0
|
|
20230706,092700,314052060,6820,6820,6820,6820,971
|
|
20230706,092600,307429840,6820,6820,6820,6820,110
|
|
20230706,092500,306679640,6820,6820,6870,6820,561
|
|
20230706,092400,302853570,6830,6830,6830,6830,244
|
|
20230706,092300,301187050,6830,6840,6840,6830,2442
|
|
20230706,092200,284489390,6870,6870,6870,6870,6
|
|
20230706,092100,284448170,6830,6830,6830,6830,308
|
|
20230706,092000,282344530,6830,6810,6830,6810,897
|
|
20230706,091900,276232760,6810,6770,6810,6770,1414
|
|
20230706,091800,266615100,6770,6780,6790,6760,2422
|
|
20230706,091700,250192290,6790,6820,6820,6790,5687
|
|
20230706,091600,211464040,6820,6830,6830,6820,909
|
|
20230706,091500,205255600,6840,6860,6860,6840,1149
|
|
20230706,091400,197391210,6860,6860,6860,6860,72
|
|
20230706,091300,196897290,6860,6860,6860,6860,0
|
|
20230706,091200,196897290,6860,6860,6860,6860,0
|
|
20230706,091100,196897290,6860,6840,6870,6840,1054
|
|
20230706,091000,189663290,6840,6830,6840,6830,3530
|
|
20230706,090900,165544220,6830,6800,6830,6800,1472
|
|
20230706,090800,155510490,6820,6830,6830,6800,2746
|
|
20230706,090700,136803130,6830,6840,6840,6800,6499
|
|
20230706,090600,92487940,6850,6880,6880,6850,5020
|
|
20230706,090500,58031800,6890,6890,6890,6890,593
|
|
20230706,090400,53946030,6890,6890,6890,6890,1341
|
|
20230706,090300,44706540,6890,6910,6910,6890,1834
|
|
20230706,090200,32057810,6920,6960,6960,6920,1743
|
|
20230706,090100,19980810,7000,7000,7000,7000,86
|
|
20230706,090000,19378810,7000,6950,7000,6950,2787
|