680 lines
33 KiB
CSV
680 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,201700,1534135980,6800,6800,6800,6800,2186
|
|
20230613,201600,1534135980,6800,6800,6800,6800,0
|
|
20230613,201500,1534135980,6800,6800,6800,6800,0
|
|
20230613,201400,1534135980,6800,6800,6800,6800,0
|
|
20230613,201300,1534135980,6800,6800,6800,6800,0
|
|
20230613,201200,1534135980,6800,6800,6800,6800,0
|
|
20230613,201100,1534135980,6800,6800,6800,6800,0
|
|
20230613,201000,1534135980,6800,6800,6800,6800,0
|
|
20230613,200900,1534135980,6800,6800,6800,6800,0
|
|
20230613,200800,1534135980,6800,6800,6800,6800,0
|
|
20230613,200700,1534135980,6800,6800,6800,6800,0
|
|
20230613,200600,1534135980,6800,6800,6800,6800,0
|
|
20230613,200500,1534135980,6800,6800,6800,6800,0
|
|
20230613,200400,1534135980,6800,6800,6800,6800,0
|
|
20230613,200300,1534135980,6800,6800,6800,6800,0
|
|
20230613,200200,1534135980,6800,6800,6800,6800,0
|
|
20230613,200100,1534135980,6800,6800,6800,6800,0
|
|
20230613,200000,1534135980,6800,6800,6800,6800,0
|
|
20230613,195900,1534135980,6800,6800,6800,6800,0
|
|
20230613,195800,1534135980,6800,6800,6800,6800,0
|
|
20230613,195700,1534135980,6800,6800,6800,6800,0
|
|
20230613,195600,1534135980,6800,6800,6800,6800,0
|
|
20230613,195500,1534135980,6800,6800,6800,6800,0
|
|
20230613,195400,1534135980,6800,6800,6800,6800,0
|
|
20230613,195300,1534135980,6800,6800,6800,6800,0
|
|
20230613,195200,1534135980,6800,6800,6800,6800,0
|
|
20230613,195100,1534135980,6800,6800,6800,6800,0
|
|
20230613,195000,1534135980,6800,6800,6800,6800,0
|
|
20230613,194900,1534135980,6800,6800,6800,6800,0
|
|
20230613,194800,1534135980,6800,6800,6800,6800,0
|
|
20230613,194700,1534135980,6800,6800,6800,6800,2186
|
|
20230613,194600,1534135980,6800,6800,6800,6800,0
|
|
20230613,194500,1534135980,6800,6800,6800,6800,0
|
|
20230613,194400,1534135980,6800,6800,6800,6800,0
|
|
20230613,194300,1534135980,6800,6800,6800,6800,0
|
|
20230613,194200,1534135980,6800,6800,6800,6800,0
|
|
20230613,194100,1534135980,6800,6800,6800,6800,0
|
|
20230613,194000,1534135980,6800,6800,6800,6800,0
|
|
20230613,193900,1534135980,6800,6800,6800,6800,0
|
|
20230613,193800,1534135980,6800,6800,6800,6800,0
|
|
20230613,193700,1534135980,6800,6800,6800,6800,0
|
|
20230613,193600,1534135980,6800,6800,6800,6800,0
|
|
20230613,193500,1534135980,6800,6800,6800,6800,0
|
|
20230613,193400,1534135980,6800,6800,6800,6800,0
|
|
20230613,193300,1534135980,6800,6800,6800,6800,0
|
|
20230613,193200,1534135980,6800,6800,6800,6800,0
|
|
20230613,193100,1534135980,6800,6800,6800,6800,0
|
|
20230613,193000,1534135980,6800,6800,6800,6800,0
|
|
20230613,192900,1534135980,6800,6800,6800,6800,0
|
|
20230613,192800,1534135980,6800,6800,6800,6800,0
|
|
20230613,192700,1534135980,6800,6800,6800,6800,0
|
|
20230613,192600,1534135980,6800,6800,6800,6800,0
|
|
20230613,192500,1534135980,6800,6800,6800,6800,0
|
|
20230613,192400,1534135980,6800,6800,6800,6800,0
|
|
20230613,192300,1534135980,6800,6800,6800,6800,0
|
|
20230613,192200,1534135980,6800,6800,6800,6800,0
|
|
20230613,192100,1534135980,6800,6800,6800,6800,0
|
|
20230613,192000,1534135980,6800,6800,6800,6800,0
|
|
20230613,191900,1534135980,6800,6800,6800,6800,0
|
|
20230613,191800,1534135980,6800,6800,6800,6800,0
|
|
20230613,191700,1534135980,6800,6800,6800,6800,2186
|
|
20230613,191600,1534135980,6800,6800,6800,6800,0
|
|
20230613,191500,1534135980,6800,6800,6800,6800,0
|
|
20230613,191400,1534135980,6800,6800,6800,6800,0
|
|
20230613,191300,1534135980,6800,6800,6800,6800,0
|
|
20230613,191200,1534135980,6800,6800,6800,6800,0
|
|
20230613,191100,1534135980,6800,6800,6800,6800,0
|
|
20230613,191000,1534135980,6800,6800,6800,6800,0
|
|
20230613,190900,1534135980,6800,6800,6800,6800,0
|
|
20230613,190800,1534135980,6800,6800,6800,6800,0
|
|
20230613,190700,1534135980,6800,6800,6800,6800,0
|
|
20230613,190600,1534135980,6800,6800,6800,6800,0
|
|
20230613,190500,1534135980,6800,6800,6800,6800,0
|
|
20230613,190400,1534135980,6800,6800,6800,6800,0
|
|
20230613,190300,1534135980,6800,6800,6800,6800,0
|
|
20230613,190200,1534135980,6800,6800,6800,6800,0
|
|
20230613,190100,1534135980,6800,6800,6800,6800,0
|
|
20230613,190000,1534135980,6800,6800,6800,6800,0
|
|
20230613,185900,1534135980,6800,6800,6800,6800,0
|
|
20230613,185800,1534135980,6800,6800,6800,6800,0
|
|
20230613,185700,1534135980,6800,6800,6800,6800,0
|
|
20230613,185600,1534135980,6800,6800,6800,6800,0
|
|
20230613,185500,1534135980,6800,6800,6800,6800,0
|
|
20230613,185400,1534135980,6800,6800,6800,6800,0
|
|
20230613,185300,1534135980,6800,6800,6800,6800,0
|
|
20230613,185200,1534135980,6800,6800,6800,6800,0
|
|
20230613,185100,1534135980,6800,6800,6800,6800,0
|
|
20230613,185000,1534135980,6800,6800,6800,6800,0
|
|
20230613,184900,1534135980,6800,6800,6800,6800,0
|
|
20230613,184800,1534135980,6800,6800,6800,6800,0
|
|
20230613,184700,1534135980,6800,6800,6800,6800,2186
|
|
20230613,184600,1534135980,6800,6800,6800,6800,0
|
|
20230613,184500,1534135980,6800,6800,6800,6800,0
|
|
20230613,184400,1534135980,6800,6800,6800,6800,0
|
|
20230613,184300,1534135980,6800,6800,6800,6800,0
|
|
20230613,184200,1534135980,6800,6800,6800,6800,0
|
|
20230613,184100,1534135980,6800,6800,6800,6800,0
|
|
20230613,184000,1534135980,6800,6800,6800,6800,0
|
|
20230613,183900,1534135980,6800,6800,6800,6800,0
|
|
20230613,183800,1534135980,6800,6800,6800,6800,0
|
|
20230613,183700,1534135980,6800,6800,6800,6800,0
|
|
20230613,183600,1534135980,6800,6800,6800,6800,0
|
|
20230613,183500,1534135980,6800,6800,6800,6800,0
|
|
20230613,183400,1534135980,6800,6800,6800,6800,0
|
|
20230613,183300,1534135980,6800,6800,6800,6800,0
|
|
20230613,183200,1534135980,6800,6800,6800,6800,0
|
|
20230613,183100,1534135980,6800,6800,6800,6800,0
|
|
20230613,183000,1534135980,6800,6800,6800,6800,0
|
|
20230613,182900,1534135980,6800,6800,6800,6800,0
|
|
20230613,182800,1534135980,6800,6800,6800,6800,0
|
|
20230613,182700,1534135980,6800,6800,6800,6800,0
|
|
20230613,182600,1534135980,6800,6800,6800,6800,0
|
|
20230613,182500,1534135980,6800,6800,6800,6800,0
|
|
20230613,182400,1534135980,6800,6800,6800,6800,0
|
|
20230613,182300,1534135980,6800,6800,6800,6800,0
|
|
20230613,182200,1534135980,6800,6800,6800,6800,0
|
|
20230613,182100,1534135980,6800,6800,6800,6800,0
|
|
20230613,182000,1534135980,6800,6800,6800,6800,0
|
|
20230613,181900,1534135980,6800,6800,6800,6800,0
|
|
20230613,181800,1534135980,6800,6800,6800,6800,0
|
|
20230613,181700,1534135980,6800,6800,6800,6800,2186
|
|
20230613,181600,1534135980,6800,6800,6800,6800,0
|
|
20230613,181500,1534135980,6800,6800,6800,6800,0
|
|
20230613,181400,1534135980,6800,6800,6800,6800,0
|
|
20230613,181300,1534135980,6800,6800,6800,6800,0
|
|
20230613,181200,1534135980,6800,6800,6800,6800,0
|
|
20230613,181100,1534135980,6800,6800,6800,6800,0
|
|
20230613,181000,1534135980,6800,6800,6800,6800,0
|
|
20230613,180900,1534135980,6800,6800,6800,6800,0
|
|
20230613,180800,1534135980,6800,6800,6800,6800,0
|
|
20230613,180700,1534135980,6800,6800,6800,6800,0
|
|
20230613,180600,1534135980,6800,6800,6800,6800,0
|
|
20230613,180500,1534135980,6800,6800,6800,6800,0
|
|
20230613,180400,1534135980,6800,6800,6800,6800,0
|
|
20230613,180300,1534135980,6800,6800,6800,6800,0
|
|
20230613,180200,1534135980,6800,6800,6800,6800,0
|
|
20230613,180100,1534135980,6800,6800,6800,6800,0
|
|
20230613,180000,1534135980,6800,6800,6800,6800,0
|
|
20230613,175900,1534135980,6800,6800,6800,6800,0
|
|
20230613,175800,1534135980,6800,6800,6800,6800,0
|
|
20230613,175700,1534135980,6800,6800,6800,6800,0
|
|
20230613,175600,1534135980,6800,6800,6800,6800,0
|
|
20230613,175500,1534135980,6800,6800,6800,6800,0
|
|
20230613,175400,1534135980,6800,6800,6800,6800,0
|
|
20230613,175300,1534135980,6800,6800,6800,6800,0
|
|
20230613,175200,1534135980,6800,6800,6800,6800,0
|
|
20230613,175100,1534135980,6800,6800,6800,6800,0
|
|
20230613,175000,1534135980,6800,6800,6800,6800,0
|
|
20230613,174900,1534135980,6800,6800,6800,6800,0
|
|
20230613,174800,1534135980,6800,6800,6800,6800,0
|
|
20230613,174700,1534135980,6800,6800,6800,6800,2186
|
|
20230613,174600,1534135980,6800,6800,6800,6800,0
|
|
20230613,174500,1534135980,6800,6800,6800,6800,0
|
|
20230613,174400,1534135980,6800,6800,6800,6800,0
|
|
20230613,174300,1534135980,6800,6800,6800,6800,0
|
|
20230613,174200,1534135980,6800,6800,6800,6800,0
|
|
20230613,174100,1534135980,6800,6800,6800,6800,0
|
|
20230613,174000,1534135980,6800,6800,6800,6800,0
|
|
20230613,173900,1534135980,6800,6800,6800,6800,0
|
|
20230613,173800,1534135980,6800,6800,6800,6800,0
|
|
20230613,173700,1534135980,6800,6800,6800,6800,0
|
|
20230613,173600,1534135980,6800,6800,6800,6800,0
|
|
20230613,173500,1534135980,6800,6800,6800,6800,0
|
|
20230613,173400,1534135980,6800,6800,6800,6800,0
|
|
20230613,173300,1534135980,6800,6800,6800,6800,0
|
|
20230613,173200,1534135980,6800,6800,6800,6800,0
|
|
20230613,173100,1534135980,6800,6800,6800,6800,0
|
|
20230613,173000,1534135980,6800,6800,6800,6800,0
|
|
20230613,172900,1534135980,6800,6800,6800,6800,0
|
|
20230613,172800,1534135980,6800,6800,6800,6800,0
|
|
20230613,172700,1534135980,6800,6800,6800,6800,0
|
|
20230613,172600,1534135980,6800,6800,6800,6800,0
|
|
20230613,172500,1534135980,6800,6800,6800,6800,0
|
|
20230613,172400,1534135980,6800,6800,6800,6800,0
|
|
20230613,172300,1534135980,6800,6800,6800,6800,0
|
|
20230613,172200,1534135980,6800,6800,6800,6800,0
|
|
20230613,172100,1534135980,6800,6800,6800,6800,0
|
|
20230613,172000,1534135980,6800,6800,6800,6800,0
|
|
20230613,171900,1534135980,6800,6800,6800,6800,0
|
|
20230613,171800,1534135980,6800,6800,6800,6800,0
|
|
20230613,171700,1534135980,6800,6800,6800,6800,2186
|
|
20230613,171600,1534135980,6800,6800,6800,6800,0
|
|
20230613,171500,1534135980,6800,6800,6800,6800,0
|
|
20230613,171400,1534135980,6800,6800,6800,6800,0
|
|
20230613,171300,1534135980,6800,6800,6800,6800,0
|
|
20230613,171200,1534135980,6800,6800,6800,6800,0
|
|
20230613,171100,1534135980,6800,6800,6800,6800,0
|
|
20230613,171000,1534135980,6800,6800,6800,6800,0
|
|
20230613,170900,1534135980,6800,6800,6800,6800,0
|
|
20230613,170800,1534135980,6800,6800,6800,6800,0
|
|
20230613,170700,1534135980,6800,6800,6800,6800,0
|
|
20230613,170600,1534135980,6800,6800,6800,6800,0
|
|
20230613,170500,1534135980,6800,6800,6800,6800,0
|
|
20230613,170400,1534135980,6800,6800,6800,6800,0
|
|
20230613,170300,1534135980,6800,6800,6800,6800,0
|
|
20230613,170200,1534135980,6800,6800,6800,6800,0
|
|
20230613,170100,1534135980,6800,6800,6800,6800,0
|
|
20230613,170000,1534135980,6800,6800,6800,6800,0
|
|
20230613,165900,1534135980,6800,6800,6800,6800,0
|
|
20230613,165800,1534135980,6800,6800,6800,6800,0
|
|
20230613,165700,1534135980,6800,6800,6800,6800,0
|
|
20230613,165600,1534135980,6800,6800,6800,6800,0
|
|
20230613,165500,1534135980,6800,6800,6800,6800,0
|
|
20230613,165400,1534135980,6800,6800,6800,6800,0
|
|
20230613,165300,1534135980,6800,6800,6800,6800,0
|
|
20230613,165200,1534135980,6800,6800,6800,6800,0
|
|
20230613,165100,1534135980,6800,6800,6800,6800,0
|
|
20230613,165000,1534135980,6800,6800,6800,6800,0
|
|
20230613,164900,1534135980,6800,6800,6800,6800,0
|
|
20230613,164800,1534135980,6800,6800,6800,6800,0
|
|
20230613,164700,1534135980,6800,6800,6800,6800,2186
|
|
20230613,164600,1534135980,6800,6800,6800,6800,0
|
|
20230613,164500,1534135980,6800,6800,6800,6800,0
|
|
20230613,164400,1534135980,6800,6800,6800,6800,0
|
|
20230613,164300,1534135980,6800,6800,6800,6800,0
|
|
20230613,164200,1534135980,6800,6800,6800,6800,0
|
|
20230613,164100,1534135980,6800,6800,6800,6800,0
|
|
20230613,164000,1534135980,6800,6800,6800,6800,0
|
|
20230613,163900,1534135980,6800,6800,6800,6800,0
|
|
20230613,163800,1534135980,6800,6800,6800,6800,0
|
|
20230613,163700,1534135980,6800,6800,6800,6800,0
|
|
20230613,163600,1534135980,6800,6800,6800,6800,0
|
|
20230613,163500,1534135980,6800,6800,6800,6800,0
|
|
20230613,163400,1534135980,6800,6800,6800,6800,0
|
|
20230613,163300,1534135980,6800,6800,6800,6800,0
|
|
20230613,163200,1534135980,6800,6800,6800,6800,0
|
|
20230613,163100,1534135980,6800,6800,6800,6800,0
|
|
20230613,163000,1534135980,6800,6800,6800,6800,0
|
|
20230613,162900,1534135980,6800,6800,6800,6800,0
|
|
20230613,162800,1534135980,6800,6800,6800,6800,0
|
|
20230613,162700,1534135980,6800,6800,6800,6800,0
|
|
20230613,162600,1534135980,6800,6800,6800,6800,0
|
|
20230613,162500,1534135980,6800,6800,6800,6800,0
|
|
20230613,162400,1534135980,6800,6800,6800,6800,0
|
|
20230613,162300,1534135980,6800,6800,6800,6800,0
|
|
20230613,162200,1534135980,6800,6800,6800,6800,0
|
|
20230613,162100,1534135980,6800,6800,6800,6800,0
|
|
20230613,162000,1534135980,6800,6800,6800,6800,0
|
|
20230613,161900,1534135980,6800,6800,6800,6800,0
|
|
20230613,161800,1534135980,6800,6800,6800,6800,0
|
|
20230613,161700,1534135980,6800,6800,6800,6800,2186
|
|
20230613,161600,1534135980,6800,6800,6800,6800,0
|
|
20230613,161500,1534135980,6800,6800,6800,6800,0
|
|
20230613,161400,1534135980,6800,6800,6800,6800,0
|
|
20230613,161300,1534135980,6800,6800,6800,6800,0
|
|
20230613,161200,1534135980,6800,6800,6800,6800,0
|
|
20230613,161100,1534135980,6800,6800,6800,6800,0
|
|
20230613,161000,1534135980,6800,6800,6800,6800,0
|
|
20230613,160900,1534135980,6800,6800,6800,6800,0
|
|
20230613,160800,1534135980,6800,6800,6800,6800,0
|
|
20230613,160700,1534135980,6800,6800,6800,6800,0
|
|
20230613,160600,1534135980,6800,6800,6800,6800,0
|
|
20230613,160500,1534135980,6800,6800,6800,6800,0
|
|
20230613,160400,1534135980,6800,6800,6800,6800,0
|
|
20230613,160300,1534135980,6800,6800,6800,6800,0
|
|
20230613,160200,1534135980,6800,6800,6800,6800,0
|
|
20230613,160100,1534135980,6800,6800,6800,6800,0
|
|
20230613,160000,1534135980,6800,6800,6800,6800,0
|
|
20230613,155900,1534135980,6800,6800,6800,6800,0
|
|
20230613,155800,1534135980,6800,6800,6800,6800,0
|
|
20230613,155700,1534135980,6800,6800,6800,6800,0
|
|
20230613,155600,1534135980,6800,6800,6800,6800,0
|
|
20230613,155500,1534135980,6800,6800,6800,6800,0
|
|
20230613,155400,1534135980,6800,6800,6800,6800,0
|
|
20230613,155300,1534135980,6800,6800,6800,6800,0
|
|
20230613,155200,1534135980,6800,6800,6800,6800,0
|
|
20230613,155100,1534135980,6800,6800,6800,6800,0
|
|
20230613,155000,1534135980,6800,6800,6800,6800,0
|
|
20230613,154900,1534135980,6800,6800,6800,6800,0
|
|
20230613,154800,1534135980,6800,6800,6800,6800,0
|
|
20230613,154700,1534135980,6800,6800,6800,6800,2186
|
|
20230613,154600,1534135980,6800,6800,6800,6800,0
|
|
20230613,154500,1534135980,6800,6800,6800,6800,0
|
|
20230613,154400,1534135980,6800,6800,6800,6800,0
|
|
20230613,154300,1534135980,6800,6800,6800,6800,0
|
|
20230613,154200,1534135980,6800,6800,6800,6800,0
|
|
20230613,154100,1534135980,6800,6800,6800,6800,0
|
|
20230613,154000,1534135980,6800,6800,6800,6800,0
|
|
20230613,153900,1534135980,6800,6800,6800,6800,0
|
|
20230613,153800,1534135980,6800,6800,6800,6800,0
|
|
20230613,153700,1534135980,6800,6800,6800,6800,0
|
|
20230613,153600,1534135980,6800,6800,6800,6800,0
|
|
20230613,153500,1534135980,6800,6800,6800,6800,0
|
|
20230613,153400,1534135980,6800,6800,6800,6800,0
|
|
20230613,153300,1534135980,6800,6800,6800,6800,0
|
|
20230613,153200,1534135980,6800,6800,6800,6800,0
|
|
20230613,153100,1534135980,6800,6800,6800,6800,0
|
|
20230613,153000,1534135980,6800,6800,6800,6800,2186
|
|
20230613,152900,1519271180,6790,6790,6790,6790,0
|
|
20230613,152800,1519271180,6790,6790,6790,6790,0
|
|
20230613,152700,1519271180,6790,6790,6790,6790,0
|
|
20230613,152600,1519271180,6790,6790,6790,6790,0
|
|
20230613,152500,1519271180,6790,6790,6790,6790,0
|
|
20230613,152400,1519271180,6790,6790,6790,6790,0
|
|
20230613,152300,1519271180,6790,6790,6790,6790,0
|
|
20230613,152200,1519271180,6790,6790,6790,6790,0
|
|
20230613,152100,1519271180,6790,6790,6790,6790,0
|
|
20230613,152000,1519271180,6790,6790,6790,6790,0
|
|
20230613,151900,1519271180,6790,6790,6790,6780,1568
|
|
20230613,151800,1508624570,6790,6790,6790,6790,32
|
|
20230613,151700,1508407290,6790,6790,6800,6790,39
|
|
20230613,151600,1508142460,6790,6780,6790,6780,124
|
|
20230613,151500,1507300760,6790,6790,6790,6790,792
|
|
20230613,151400,1501923080,6790,6790,6790,6790,1426
|
|
20230613,151300,1492240540,6790,6790,6790,6790,600
|
|
20230613,151200,1488166540,6790,6790,6790,6790,630
|
|
20230613,151100,1483888840,6780,6790,6790,6780,128
|
|
20230613,151000,1483020800,6780,6790,6800,6780,303
|
|
20230613,150900,1480964530,6790,6780,6790,6780,370
|
|
20230613,150800,1478453920,6780,6790,6790,6780,776
|
|
20230613,150700,1473188880,6790,6780,6800,6780,141
|
|
20230613,150600,1472231680,6780,6780,6780,6770,1959
|
|
20230613,150500,1458954630,6780,6780,6780,6780,1207
|
|
20230613,150400,1450771170,6780,6790,6790,6780,1864
|
|
20230613,150300,1438133240,6790,6790,6800,6790,830
|
|
20230613,150200,1432496420,6800,6800,6800,6800,151
|
|
20230613,150100,1431469620,6800,6800,6800,6800,84
|
|
20230613,150000,1430898420,6790,6790,6790,6790,0
|
|
20230613,145900,1430898420,6790,6810,6810,6790,15457
|
|
20230613,145800,1325862250,6810,6810,6820,6800,1502
|
|
20230613,145700,1315637340,6810,6810,6810,6810,250
|
|
20230613,145600,1313934840,6810,6810,6810,6810,546
|
|
20230613,145500,1310216580,6810,6810,6810,6810,1599
|
|
20230613,145400,1299327390,6810,6810,6810,6810,157
|
|
20230613,145300,1298258220,6820,6820,6820,6820,3
|
|
20230613,145200,1298237760,6820,6820,6820,6820,541
|
|
20230613,145100,1294548140,6820,6820,6820,6820,50
|
|
20230613,145000,1294207140,6820,6820,6820,6820,100
|
|
20230613,144900,1293525140,6820,6820,6820,6820,10
|
|
20230613,144800,1293456940,6820,6820,6820,6820,1
|
|
20230613,144700,1293450120,6820,6820,6820,6820,0
|
|
20230613,144600,1293450120,6820,6820,6820,6820,0
|
|
20230613,144500,1293450120,6820,6820,6820,6810,391
|
|
20230613,144400,1290785500,6820,6850,6850,6820,351
|
|
20230613,144300,1288389350,6820,6830,6830,6820,1070
|
|
20230613,144200,1281090770,6830,6840,6860,6830,1732
|
|
20230613,144100,1269249500,6860,6840,6860,6840,1007
|
|
20230613,144000,1262345060,6840,6840,6840,6840,0
|
|
20230613,143900,1262345060,6840,6840,6840,6840,502
|
|
20230613,143800,1258911380,6830,6830,6830,6830,0
|
|
20230613,143700,1258911380,6830,6830,6830,6830,51
|
|
20230613,143600,1258563050,6830,6830,6830,6830,200
|
|
20230613,143500,1257197050,6830,6830,6830,6830,11
|
|
20230613,143400,1257121920,6820,6820,6820,6820,0
|
|
20230613,143300,1257121920,6820,6820,6820,6820,15
|
|
20230613,143200,1257019620,6820,6850,6850,6800,10895
|
|
20230613,143100,1182699830,6850,6850,6850,6850,13
|
|
20230613,143000,1182610780,6860,6850,6860,6840,226
|
|
20230613,142900,1181064410,6850,6850,6850,6850,602
|
|
20230613,142800,1176940710,6850,6850,6860,6850,776
|
|
20230613,142700,1171625020,6860,6860,6860,6860,218
|
|
20230613,142600,1170129540,6860,6850,6860,6850,49
|
|
20230613,142500,1169793590,6850,6850,6850,6850,417
|
|
20230613,142400,1166937140,6860,6850,6860,6850,131
|
|
20230613,142300,1166039780,6860,6860,6860,6860,0
|
|
20230613,142200,1166039780,6860,6860,6860,6860,10
|
|
20230613,142100,1165971180,6870,6870,6870,6870,0
|
|
20230613,142000,1165971180,6870,6870,6870,6870,0
|
|
20230613,141900,1165971180,6870,6870,6870,6870,0
|
|
20230613,141800,1165971180,6870,6870,6870,6870,0
|
|
20230613,141700,1165971180,6870,6870,6870,6870,0
|
|
20230613,141600,1165971180,6870,6870,6870,6870,1
|
|
20230613,141500,1165964310,6840,6850,6850,6840,2000
|
|
20230613,141400,1152282100,6860,6860,6860,6860,0
|
|
20230613,141300,1152282100,6860,6850,6860,6850,379
|
|
20230613,141200,1149685750,6880,6880,6880,6880,10
|
|
20230613,141100,1149616950,6880,6860,6880,6850,1647
|
|
20230613,141000,1138330480,6860,6870,6870,6860,36
|
|
20230613,140900,1138083510,6850,6850,6850,6850,500
|
|
20230613,140800,1134658510,6850,6850,6850,6850,228
|
|
20230613,140700,1133096710,6860,6860,6860,6860,0
|
|
20230613,140600,1133096710,6860,6870,6870,6860,407
|
|
20230613,140500,1130303690,6870,6870,6870,6870,100
|
|
20230613,140400,1129616690,6870,6860,6870,6860,212
|
|
20230613,140300,1128162360,6860,6860,6860,6860,0
|
|
20230613,140200,1128162360,6860,6860,6860,6860,0
|
|
20230613,140100,1128162360,6860,6860,6860,6860,500
|
|
20230613,140000,1124732360,6850,6850,6850,6850,509
|
|
20230613,135900,1121245710,6850,6850,6850,6850,107
|
|
20230613,135800,1120512760,6850,6850,6850,6850,49
|
|
20230613,135700,1120177110,6860,6860,6860,6860,0
|
|
20230613,135600,1120177110,6860,6860,6860,6860,0
|
|
20230613,135500,1120177110,6860,6860,6860,6860,100
|
|
20230613,135400,1119491110,6860,6860,6860,6860,0
|
|
20230613,135300,1119491110,6860,6860,6860,6860,0
|
|
20230613,135200,1119491110,6860,6860,6860,6860,0
|
|
20230613,135100,1119491110,6860,6860,6860,6860,0
|
|
20230613,135000,1119491110,6860,6860,6860,6860,0
|
|
20230613,134900,1119491110,6860,6860,6860,6860,7
|
|
20230613,134800,1119443090,6860,6860,6860,6860,1
|
|
20230613,134700,1119436230,6850,6850,6850,6850,0
|
|
20230613,134600,1119436230,6850,6850,6850,6850,40
|
|
20230613,134500,1119162230,6850,6860,6860,6850,67
|
|
20230613,134400,1118703270,6860,6850,6860,6850,78
|
|
20230613,134300,1118168960,6850,6860,6860,6850,4
|
|
20230613,134200,1118141540,6860,6860,6860,6860,15
|
|
20230613,134100,1118038640,6860,6860,6860,6860,1
|
|
20230613,134000,1118031780,6870,6870,6870,6870,0
|
|
20230613,133900,1118031780,6870,6870,6870,6870,489
|
|
20230613,133800,1114672350,6860,6880,6880,6860,1300
|
|
20230613,133700,1105754330,6860,6860,6860,6860,0
|
|
20230613,133600,1105754330,6860,6860,6860,6860,310
|
|
20230613,133500,1103627730,6860,6860,6860,6860,456
|
|
20230613,133400,1100499570,6860,6850,6860,6850,519
|
|
20230613,133300,1096941130,6860,6860,6860,6860,0
|
|
20230613,133200,1096941130,6860,6860,6860,6860,0
|
|
20230613,133100,1096941130,6860,6860,6860,6860,10
|
|
20230613,133000,1096872530,6860,6860,6860,6860,1173
|
|
20230613,132900,1088825750,6860,6830,6860,6830,151
|
|
20230613,132800,1087794390,6830,6840,6840,6830,200
|
|
20230613,132700,1086428360,6840,6840,6840,6840,0
|
|
20230613,132600,1086428360,6840,6850,6850,6840,553
|
|
20230613,132500,1082645810,6860,6860,6860,6860,3
|
|
20230613,132400,1082625230,6860,6860,6860,6860,0
|
|
20230613,132300,1082625230,6860,6840,6860,6840,301
|
|
20230613,132200,1080566370,6840,6860,6860,6840,173
|
|
20230613,132100,1079382590,6860,6860,6860,6860,41
|
|
20230613,132000,1079101330,6860,6840,6860,6840,246
|
|
20230613,131900,1077416770,6840,6840,6840,6840,0
|
|
20230613,131800,1077416770,6840,6840,6840,6840,70
|
|
20230613,131700,1076937970,6830,6830,6830,6830,500
|
|
20230613,131600,1073522970,6830,6840,6880,6830,1151
|
|
20230613,131500,1065653870,6840,6830,6840,6830,705
|
|
20230613,131400,1060832770,6840,6840,6840,6840,1507
|
|
20230613,131300,1050524890,6840,6840,6840,6840,0
|
|
20230613,131200,1050524890,6840,6840,6840,6840,53
|
|
20230613,131100,1050162370,6840,6840,6840,6840,0
|
|
20230613,131000,1050162370,6840,6840,6840,6840,1
|
|
20230613,130900,1050155530,6850,6850,6850,6850,299
|
|
20230613,130800,1048107380,6850,6860,6860,6850,69
|
|
20230613,130700,1047634680,6860,6860,6860,6860,60
|
|
20230613,130600,1047223080,6860,6860,6860,6860,0
|
|
20230613,130500,1047223080,6860,6860,6860,6860,0
|
|
20230613,130400,1047223080,6860,6860,6860,6860,10
|
|
20230613,130300,1047154480,6860,6860,6860,6860,1
|
|
20230613,130200,1047147620,6850,6850,6850,6850,0
|
|
20230613,130100,1047147620,6850,6860,6860,6850,150
|
|
20230613,130000,1046119620,6860,6870,6880,6860,374
|
|
20230613,125900,1043553340,6860,6860,6860,6860,0
|
|
20230613,125800,1043553340,6860,6860,6860,6860,34
|
|
20230613,125700,1043320100,6860,6860,6860,6860,0
|
|
20230613,125600,1043320100,6860,6860,6860,6860,181
|
|
20230613,125500,1042078440,6870,6870,6870,6870,100
|
|
20230613,125400,1041391440,6870,6870,6870,6870,0
|
|
20230613,125300,1041391440,6870,6870,6880,6870,1925
|
|
20230613,125200,1028148330,6850,6850,6850,6850,863
|
|
20230613,125100,1022236780,6850,6840,6850,6840,1319
|
|
20230613,125000,1013214810,6850,6850,6850,6850,57
|
|
20230613,124900,1012824360,6850,6850,6850,6850,1
|
|
20230613,124800,1012817510,6850,6840,6850,6840,1089
|
|
20230613,124700,1005368650,6850,6850,6850,6850,350
|
|
20230613,124600,1002971150,6850,6840,6850,6840,491
|
|
20230613,124500,999608810,6830,6840,6840,6830,151
|
|
20230613,124400,998575990,6840,6840,6840,6840,515
|
|
20230613,124300,995053390,6840,6860,6860,6840,3583
|
|
20230613,124200,970521300,6850,6860,6860,6850,40
|
|
20230613,124100,970247290,6850,6860,6860,6850,2000
|
|
20230613,124000,956538700,6870,6870,6870,6870,446
|
|
20230613,123900,953474680,6870,6870,6870,6870,147
|
|
20230613,123800,952464790,6870,6870,6870,6870,56
|
|
20230613,123700,952080070,6870,6870,6870,6870,0
|
|
20230613,123600,952080070,6870,6870,6870,6870,10
|
|
20230613,123500,952011370,6870,6870,6870,6870,20
|
|
20230613,123400,951873970,6870,6870,6870,6870,0
|
|
20230613,123300,951873970,6870,6870,6870,6870,84
|
|
20230613,123200,951296890,6870,6870,6870,6870,84
|
|
20230613,123100,950719810,6870,6870,6870,6870,13
|
|
20230613,123000,950630500,6870,6870,6870,6870,51
|
|
20230613,122900,950280130,6860,6860,6860,6860,0
|
|
20230613,122800,950280130,6860,6860,6860,6860,0
|
|
20230613,122700,950280130,6860,6860,6860,6860,0
|
|
20230613,122600,950280130,6860,6860,6860,6860,0
|
|
20230613,122500,950280130,6860,6860,6860,6860,0
|
|
20230613,122400,950280130,6860,6850,6860,6840,1222
|
|
20230613,122300,941905790,6850,6850,6850,6850,143
|
|
20230613,122200,940926240,6860,6860,6860,6860,35
|
|
20230613,122100,940686140,6870,6870,6870,6870,20
|
|
20230613,122000,940548740,6870,6870,6870,6870,314
|
|
20230613,121900,938391560,6870,6880,6880,6860,1384
|
|
20230613,121800,928884410,6880,6850,6880,6850,41
|
|
20230613,121700,928602630,6880,6860,6880,6860,848
|
|
20230613,121600,922785330,6860,6860,6860,6860,1000
|
|
20230613,121500,915925330,6860,6860,6860,6860,41
|
|
20230613,121400,915644070,6870,6870,6870,6870,167
|
|
20230613,121300,914496780,6870,6870,6870,6870,0
|
|
20230613,121200,914496780,6870,6870,6870,6870,0
|
|
20230613,121100,914496780,6870,6870,6870,6870,0
|
|
20230613,121000,914496780,6870,6870,6870,6870,0
|
|
20230613,120900,914496780,6870,6870,6870,6870,100
|
|
20230613,120800,913809780,6880,6880,6880,6880,10
|
|
20230613,120700,913740980,6880,6880,6880,6880,31
|
|
20230613,120600,913527700,6880,6870,6880,6870,52
|
|
20230613,120500,913169960,6880,6880,6880,6880,1
|
|
20230613,120400,913163080,6880,6880,6880,6880,10
|
|
20230613,120300,913094280,6880,6880,6880,6880,1001
|
|
20230613,120200,906207400,6860,6860,6860,6860,0
|
|
20230613,120100,906207400,6860,6860,6860,6860,49
|
|
20230613,120000,905871260,6880,6880,6880,6880,17
|
|
20230613,115900,905754300,6870,6870,6870,6870,146
|
|
20230613,115800,904751280,6860,6860,6860,6860,0
|
|
20230613,115700,904751280,6860,6860,6860,6860,54
|
|
20230613,115600,904380840,6860,6860,6860,6860,0
|
|
20230613,115500,904380840,6860,6840,6860,6840,23
|
|
20230613,115400,904223080,6840,6840,6840,6840,0
|
|
20230613,115300,904223080,6840,6840,6840,6840,222
|
|
20230613,115200,902704600,6840,6840,6840,6840,0
|
|
20230613,115100,902704600,6840,6830,6840,6830,480
|
|
20230613,115000,899421510,6830,6840,6850,6830,690
|
|
20230613,114900,894706320,6840,6850,6860,6840,5714
|
|
20230613,114800,855585870,6860,6870,6870,6860,4336
|
|
20230613,114700,825824350,6870,6870,6870,6870,101
|
|
20230613,114600,825130480,6880,6880,6880,6880,7
|
|
20230613,114500,825082320,6880,6880,6880,6880,5
|
|
20230613,114400,825047920,6880,6880,6880,6880,0
|
|
20230613,114300,825047920,6880,6880,6880,6880,0
|
|
20230613,114200,825047920,6880,6880,6880,6880,416
|
|
20230613,114100,822185840,6880,6880,6880,6880,2
|
|
20230613,114000,822172080,6880,6890,6890,6880,128
|
|
20230613,113900,821291430,6890,6890,6890,6890,8
|
|
20230613,113800,821236310,6890,6890,6890,6890,120
|
|
20230613,113700,820409510,6880,6890,6890,6880,1773
|
|
20230613,113600,808199010,6890,6900,6900,6890,34
|
|
20230613,113500,807964610,6900,6900,6900,6900,632
|
|
20230613,113400,803603810,6900,6900,6900,6900,3
|
|
20230613,113300,803583110,6900,6900,6900,6900,963
|
|
20230613,113200,796938410,6890,6890,6890,6890,0
|
|
20230613,113100,796938410,6890,6890,6890,6890,35
|
|
20230613,113000,796697260,6890,6900,6900,6890,33
|
|
20230613,112900,796469650,6900,6900,6900,6900,0
|
|
20230613,112800,796469650,6900,6900,6900,6900,0
|
|
20230613,112700,796469650,6900,6900,6900,6900,0
|
|
20230613,112600,796469650,6900,6890,6900,6890,2
|
|
20230613,112500,796455860,6900,6900,6900,6900,31
|
|
20230613,112400,796241960,6890,6900,6900,6890,2
|
|
20230613,112300,796228170,6900,6900,6900,6900,2
|
|
20230613,112200,796214370,6900,6900,6900,6900,1
|
|
20230613,112100,796207470,6890,6890,6890,6890,3
|
|
20230613,112000,796186800,6890,6890,6890,6890,0
|
|
20230613,111900,796186800,6890,6890,6890,6890,1
|
|
20230613,111800,796179910,6890,6890,6890,6890,0
|
|
20230613,111700,796179910,6890,6900,6900,6890,373
|
|
20230613,111600,793609930,6900,6900,6900,6900,1
|
|
20230613,111500,793603030,6890,6890,6890,6890,25
|
|
20230613,111400,793430780,6890,6890,6890,6890,273
|
|
20230613,111300,791549810,6890,6890,6890,6880,500
|
|
20230613,111200,788106310,6880,6880,6880,6880,0
|
|
20230613,111100,788106310,6880,6880,6880,6880,50
|
|
20230613,111000,787762310,6880,6880,6880,6880,198
|
|
20230613,110900,786400070,6890,6900,6900,6890,62
|
|
20230613,110800,785972290,6900,6900,6900,6900,2983
|
|
20230613,110700,765389590,6900,6900,6900,6900,0
|
|
20230613,110600,765389590,6900,6900,6900,6900,4
|
|
20230613,110500,765361990,6900,6890,6900,6890,949
|
|
20230613,110400,758821470,6890,6890,6890,6890,1
|
|
20230613,110300,758814580,6860,6870,6880,6860,1150
|
|
20230613,110200,750915750,6870,6870,6870,6870,507
|
|
20230613,110100,747432660,6870,6890,6890,6870,2015
|
|
20230613,110000,733589310,6890,6890,6890,6890,125
|
|
20230613,105900,732728060,6890,6890,6890,6890,0
|
|
20230613,105800,732728060,6890,6890,6890,6890,1
|
|
20230613,105700,732721170,6870,6870,6870,6870,0
|
|
20230613,105600,732721170,6870,6890,6890,6870,1132
|
|
20230613,105500,724925770,6900,6890,6900,6890,400
|
|
20230613,105400,722166760,6890,6890,6890,6890,100
|
|
20230613,105300,721477760,6880,6880,6880,6880,61
|
|
20230613,105200,721058080,6880,6890,6890,6880,267
|
|
20230613,105100,719221020,6890,6890,6890,6890,1
|
|
20230613,105000,719214130,6880,6880,6880,6880,250
|
|
20230613,104900,717494130,6890,6890,6890,6880,1658
|
|
20230613,104800,706071780,6890,6890,6890,6890,0
|
|
20230613,104700,706071780,6890,6890,6890,6890,1138
|
|
20230613,104600,698230960,6890,6900,6900,6890,79
|
|
20230613,104500,697686590,6880,6880,6880,6880,2
|
|
20230613,104400,697672830,6880,6900,6900,6880,1734
|
|
20230613,104300,685727010,6900,6900,6900,6890,18
|
|
20230613,104200,685602820,6900,6900,6900,6900,0
|
|
20230613,104100,685602820,6900,6900,6900,6900,0
|
|
20230613,104000,685602820,6900,6900,6900,6900,173
|
|
20230613,103900,684409120,6900,6880,6900,6880,72
|
|
20230613,103800,683913740,6880,6880,6880,6880,84
|
|
20230613,103700,683335820,6880,6890,6890,6880,52
|
|
20230613,103600,682977980,6880,6890,6890,6870,836
|
|
20230613,103500,677228650,6880,6890,6890,6880,270
|
|
20230613,103400,675368360,6890,6890,6890,6890,19
|
|
20230613,103300,675237450,6890,6890,6890,6890,41
|
|
20230613,103200,674954960,6890,6890,6890,6890,499
|
|
20230613,103100,671516850,6890,6880,6890,6880,2
|
|
20230613,103000,671503080,6880,6880,6880,6880,14
|
|
20230613,102900,671406760,6880,6880,6880,6880,14
|
|
20230613,102800,671310440,6890,6890,6890,6890,366
|
|
20230613,102700,668788700,6890,6890,6890,6890,19
|
|
20230613,102600,668657790,6900,6900,6900,6900,0
|
|
20230613,102500,668657790,6900,6880,6900,6880,526
|
|
20230613,102400,665029460,6880,6880,6880,6880,4
|
|
20230613,102300,665001940,6870,6870,6870,6870,75
|
|
20230613,102200,664486690,6880,6880,6880,6880,2
|
|
20230613,102100,664472930,6880,6880,6880,6880,1
|
|
20230613,102000,664466050,6870,6860,6870,6860,263
|
|
20230613,101900,662659740,6860,6870,6890,6860,302
|
|
20230613,101800,660586790,6870,6870,6870,6870,2
|
|
20230613,101700,660573050,6890,6900,6900,6890,2
|
|
20230613,101600,660559260,6860,6860,6860,6860,0
|
|
20230613,101500,660559260,6860,6900,6900,6860,3212
|
|
20230613,101400,638498420,6880,6880,6880,6880,228
|
|
20230613,101300,636929780,6870,6870,6870,6870,200
|
|
20230613,101200,635555780,6870,6870,6870,6870,600
|
|
20230613,101100,631433780,6860,6880,6880,6860,899
|
|
20230613,101000,625257500,6900,6900,6900,6900,405
|
|
20230613,100900,622463000,6900,6900,6900,6900,0
|
|
20230613,100800,622463000,6900,6900,6900,6900,1011
|
|
20230613,100700,615487100,6860,6870,6890,6860,1515
|
|
20230613,100600,605087350,6870,6880,6880,6870,948
|
|
20230613,100500,598565590,6880,6900,6900,6880,5134
|
|
20230613,100400,563147290,6910,6910,6910,6910,345
|
|
20230613,100300,560763340,6920,6920,6920,6920,10
|
|
20230613,100200,560694140,6910,6910,6910,6910,486
|
|
20230613,100100,557335880,6900,6910,6910,6900,3500
|
|
20230613,100000,533180520,6910,6920,6920,6910,599
|
|
20230613,095900,529040630,6930,6930,6930,6930,72
|
|
20230613,095800,528541670,6930,6930,6930,6930,75
|
|
20230613,095700,528021920,6930,6930,6930,6930,251
|
|
20230613,095600,526282490,6930,6930,6930,6930,300
|
|
20230613,095500,524203490,6930,6920,6930,6920,1115
|
|
20230613,095400,516477800,6920,6920,6920,6920,5
|
|
20230613,095300,516443200,6930,6930,6930,6930,0
|
|
20230613,095200,516443200,6930,6930,6930,6930,21
|
|
20230613,095100,516297670,6910,6920,6920,6910,139
|
|
20230613,095000,515336640,6910,6920,6920,6900,2735
|
|
20230613,094900,496432230,6910,6930,6930,6910,1500
|
|
20230613,094800,486051340,6950,6950,6950,6950,1015
|
|
20230613,094700,478997090,6950,6950,6950,6950,1
|
|
20230613,094600,478990140,6960,6940,6960,6940,953
|
|
20230613,094500,472369880,6940,6900,6940,6900,4503
|
|
20230613,094400,441206410,6910,6910,6910,6900,172
|
|
20230613,094300,440017990,6900,6920,6920,6900,1601
|
|
20230613,094200,428960780,6930,6930,6930,6910,3673
|
|
20230613,094100,403549180,6940,6950,6950,6930,270
|
|
20230613,094000,401676260,6950,6950,6950,6950,20
|
|
20230613,093900,401537260,6950,6950,6950,6950,100
|
|
20230613,093800,400842260,6950,6950,6950,6940,95
|
|
20230613,093700,400182410,6950,6960,6960,6950,91
|
|
20230613,093600,399549140,6950,6950,6960,6950,100
|
|
20230613,093500,398854110,6950,6950,6950,6950,15
|
|
20230613,093400,398749860,6920,6950,6950,6920,1732
|
|
20230613,093300,386743460,6960,6940,6960,6940,1000
|
|
20230613,093200,379792530,6950,6940,6950,6930,988
|
|
20230613,093100,372936070,6950,6960,6960,6950,1510
|
|
20230613,093000,362426760,6960,6950,6960,6950,989
|
|
20230613,092900,355553180,6960,6980,6980,6960,402
|
|
20230613,092800,352755220,6980,6980,6980,6980,80
|
|
20230613,092700,352196820,6980,6990,6990,6960,233
|
|
20230613,092600,350571800,6990,6960,6990,6960,127
|
|
20230613,092500,349687850,6990,6980,6990,6950,900
|
|
20230613,092400,343415480,6980,6980,6980,6980,517
|
|
20230613,092300,339806820,6980,6980,6980,6980,35
|
|
20230613,092200,339562520,6980,6990,6990,6980,747
|
|
20230613,092100,334341490,6980,6940,6980,6940,4579
|
|
20230613,092000,302476410,6940,6940,6940,6940,1426
|
|
20230613,091900,292579970,6940,6980,6980,6930,3194
|
|
20230613,091800,270381610,6980,6970,6980,6970,62
|
|
20230613,091700,269949260,6970,6980,6980,6960,92
|
|
20230613,091600,269307620,6980,6960,6980,6950,265
|
|
20230613,091500,267463210,6970,7000,7000,6970,3461
|
|
20230613,091400,243278620,6990,7000,7000,6990,384
|
|
20230613,091300,240592960,7000,6990,7000,6990,500
|
|
20230613,091200,237093010,7000,6980,7000,6970,1331
|
|
20230613,091100,227776440,7010,7000,7010,7000,1960
|
|
20230613,091000,214052540,6970,6990,7000,6950,1920
|
|
20230613,090900,200636080,6990,7000,7000,6990,3310
|
|
20230613,090800,177469180,7010,7000,7010,7000,2699
|
|
20230613,090700,158567040,7000,6970,7000,6970,7227
|
|
20230613,090600,108013940,6970,6920,6990,6910,3613
|
|
20230613,090500,82854390,6920,6950,6960,6920,3633
|
|
20230613,090400,57665130,6960,6950,6960,6950,198
|
|
20230613,090300,56287900,6950,6980,6980,6950,1394
|
|
20230613,090200,46584540,6960,6980,6980,6960,1127
|
|
20230613,090100,38726000,6990,6950,6990,6940,929
|
|
20230613,090000,32252150,6940,6930,6960,6930,4634
|