574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,183100,15441757740,6900,6900,6900,6900,29570
|
|
20230612,183000,15441757740,6900,6900,6900,6900,0
|
|
20230612,182900,15441757740,6900,6900,6900,6900,0
|
|
20230612,182800,15441757740,6900,6900,6900,6900,0
|
|
20230612,182700,15441757740,6900,6900,6900,6900,0
|
|
20230612,182600,15441757740,6900,6900,6900,6900,0
|
|
20230612,182500,15441757740,6900,6900,6900,6900,0
|
|
20230612,182400,15441757740,6900,6900,6900,6900,0
|
|
20230612,182300,15441757740,6900,6900,6900,6900,0
|
|
20230612,182200,15441757740,6900,6900,6900,6900,0
|
|
20230612,182100,15441757740,6900,6900,6900,6900,0
|
|
20230612,182000,15441757740,6900,6900,6900,6900,0
|
|
20230612,181900,15441757740,6900,6900,6900,6900,0
|
|
20230612,181800,15441757740,6900,6900,6900,6900,0
|
|
20230612,181700,15441757740,6900,6900,6900,6900,0
|
|
20230612,181600,15441757740,6900,6900,6900,6900,0
|
|
20230612,181500,15441757740,6900,6900,6900,6900,0
|
|
20230612,181400,15441757740,6900,6900,6900,6900,0
|
|
20230612,181300,15441757740,6900,6900,6900,6900,0
|
|
20230612,181200,15441757740,6900,6900,6900,6900,0
|
|
20230612,181100,15441757740,6900,6900,6900,6900,0
|
|
20230612,181000,15441757740,6900,6900,6900,6900,0
|
|
20230612,180900,15441757740,6900,6900,6900,6900,0
|
|
20230612,180800,15441757740,6900,6900,6900,6900,0
|
|
20230612,180700,15441757740,6900,6900,6900,6900,0
|
|
20230612,180600,15441757740,6900,6900,6900,6900,0
|
|
20230612,180500,15441757740,6900,6900,6900,6900,0
|
|
20230612,180400,15441757740,6900,6900,6900,6900,0
|
|
20230612,180300,15441757740,6900,6900,6900,6900,0
|
|
20230612,180200,15441757740,6900,6900,6900,6900,0
|
|
20230612,180100,15441757740,6900,6900,6900,6900,29570
|
|
20230612,180000,15441757740,6900,6900,6900,6900,0
|
|
20230612,175900,15441757740,6900,6900,6900,6900,0
|
|
20230612,175800,15441757740,6900,6900,6900,6900,0
|
|
20230612,175700,15441757740,6900,6900,6900,6900,0
|
|
20230612,175600,15441757740,6900,6900,6900,6900,0
|
|
20230612,175500,15441757740,6900,6900,6900,6900,0
|
|
20230612,175400,15441757740,6900,6900,6900,6900,0
|
|
20230612,175300,15441757740,6900,6900,6900,6900,0
|
|
20230612,175200,15441757740,6900,6900,6900,6900,0
|
|
20230612,175100,15441757740,6900,6900,6900,6900,0
|
|
20230612,175000,15441757740,6900,6900,6900,6900,0
|
|
20230612,174900,15441757740,6900,6900,6900,6900,0
|
|
20230612,174800,15441757740,6900,6900,6900,6900,0
|
|
20230612,174700,15441757740,6900,6900,6900,6900,0
|
|
20230612,174600,15441757740,6900,6900,6900,6900,0
|
|
20230612,174500,15441757740,6900,6900,6900,6900,0
|
|
20230612,174400,15441757740,6900,6900,6900,6900,0
|
|
20230612,174300,15441757740,6900,6900,6900,6900,0
|
|
20230612,174200,15441757740,6900,6900,6900,6900,0
|
|
20230612,174100,15441757740,6900,6900,6900,6900,0
|
|
20230612,174000,15441757740,6900,6900,6900,6900,0
|
|
20230612,173900,15441757740,6900,6900,6900,6900,0
|
|
20230612,173800,15441757740,6900,6900,6900,6900,0
|
|
20230612,173700,15441757740,6900,6900,6900,6900,0
|
|
20230612,173600,15441757740,6900,6900,6900,6900,0
|
|
20230612,173500,15441757740,6900,6900,6900,6900,0
|
|
20230612,173400,15441757740,6900,6900,6900,6900,0
|
|
20230612,173300,15441757740,6900,6900,6900,6900,0
|
|
20230612,173200,15441757740,6900,6900,6900,6900,0
|
|
20230612,173100,15441757740,6900,6900,6900,6900,29570
|
|
20230612,173000,15441757740,6900,6900,6900,6900,0
|
|
20230612,172900,15441757740,6900,6900,6900,6900,0
|
|
20230612,172800,15441757740,6900,6900,6900,6900,0
|
|
20230612,172700,15441757740,6900,6900,6900,6900,0
|
|
20230612,172600,15441757740,6900,6900,6900,6900,0
|
|
20230612,172500,15441757740,6900,6900,6900,6900,0
|
|
20230612,172400,15441757740,6900,6900,6900,6900,0
|
|
20230612,172300,15441757740,6900,6900,6900,6900,0
|
|
20230612,172200,15441757740,6900,6900,6900,6900,0
|
|
20230612,172100,15441757740,6900,6900,6900,6900,0
|
|
20230612,172000,15441757740,6900,6900,6900,6900,0
|
|
20230612,171900,15441757740,6900,6900,6900,6900,0
|
|
20230612,171800,15441757740,6900,6900,6900,6900,0
|
|
20230612,171700,15441757740,6900,6900,6900,6900,0
|
|
20230612,171600,15441757740,6900,6900,6900,6900,0
|
|
20230612,171500,15441757740,6900,6900,6900,6900,0
|
|
20230612,171400,15441757740,6900,6900,6900,6900,0
|
|
20230612,171300,15441757740,6900,6900,6900,6900,0
|
|
20230612,171200,15441757740,6900,6900,6900,6900,0
|
|
20230612,171100,15441757740,6900,6900,6900,6900,0
|
|
20230612,171000,15441757740,6900,6900,6900,6900,0
|
|
20230612,170900,15441757740,6900,6900,6900,6900,0
|
|
20230612,170800,15441757740,6900,6900,6900,6900,0
|
|
20230612,170700,15441757740,6900,6900,6900,6900,0
|
|
20230612,170600,15441757740,6900,6900,6900,6900,0
|
|
20230612,170500,15441757740,6900,6900,6900,6900,0
|
|
20230612,170400,15441757740,6900,6900,6900,6900,0
|
|
20230612,170300,15441757740,6900,6900,6900,6900,0
|
|
20230612,170200,15441757740,6900,6900,6900,6900,0
|
|
20230612,170100,15441757740,6900,6900,6900,6900,29570
|
|
20230612,170000,15441757740,6900,6900,6900,6900,0
|
|
20230612,165900,15441757740,6900,6900,6900,6900,0
|
|
20230612,165800,15441757740,6900,6900,6900,6900,0
|
|
20230612,165700,15441757740,6900,6900,6900,6900,0
|
|
20230612,165600,15441757740,6900,6900,6900,6900,0
|
|
20230612,165500,15441757740,6900,6900,6900,6900,0
|
|
20230612,165400,15441757740,6900,6900,6900,6900,0
|
|
20230612,165300,15441757740,6900,6900,6900,6900,0
|
|
20230612,165200,15441757740,6900,6900,6900,6900,0
|
|
20230612,165100,15441757740,6900,6900,6900,6900,0
|
|
20230612,165000,15441757740,6900,6900,6900,6900,0
|
|
20230612,164900,15441757740,6900,6900,6900,6900,0
|
|
20230612,164800,15441757740,6900,6900,6900,6900,0
|
|
20230612,164700,15441757740,6900,6900,6900,6900,0
|
|
20230612,164600,15441757740,6900,6900,6900,6900,0
|
|
20230612,164500,15441757740,6900,6900,6900,6900,0
|
|
20230612,164400,15441757740,6900,6900,6900,6900,0
|
|
20230612,164300,15441757740,6900,6900,6900,6900,0
|
|
20230612,164200,15441757740,6900,6900,6900,6900,0
|
|
20230612,164100,15441757740,6900,6900,6900,6900,0
|
|
20230612,164000,15441757740,6900,6900,6900,6900,0
|
|
20230612,163900,15441757740,6900,6900,6900,6900,0
|
|
20230612,163800,15441757740,6900,6900,6900,6900,0
|
|
20230612,163700,15441757740,6900,6900,6900,6900,0
|
|
20230612,163600,15441757740,6900,6900,6900,6900,0
|
|
20230612,163500,15441757740,6900,6900,6900,6900,0
|
|
20230612,163400,15441757740,6900,6900,6900,6900,0
|
|
20230612,163300,15441757740,6900,6900,6900,6900,0
|
|
20230612,163200,15441757740,6900,6900,6900,6900,0
|
|
20230612,163100,15441757740,6900,6900,6900,6900,29570
|
|
20230612,163000,15441757740,6900,6900,6900,6900,0
|
|
20230612,162900,15441757740,6900,6900,6900,6900,0
|
|
20230612,162800,15441757740,6900,6900,6900,6900,0
|
|
20230612,162700,15441757740,6900,6900,6900,6900,0
|
|
20230612,162600,15441757740,6900,6900,6900,6900,0
|
|
20230612,162500,15441757740,6900,6900,6900,6900,0
|
|
20230612,162400,15441757740,6900,6900,6900,6900,0
|
|
20230612,162300,15441757740,6900,6900,6900,6900,0
|
|
20230612,162200,15441757740,6900,6900,6900,6900,0
|
|
20230612,162100,15441757740,6900,6900,6900,6900,0
|
|
20230612,162000,15441757740,6900,6900,6900,6900,0
|
|
20230612,161900,15441757740,6900,6900,6900,6900,0
|
|
20230612,161800,15441757740,6900,6900,6900,6900,0
|
|
20230612,161700,15441757740,6900,6900,6900,6900,0
|
|
20230612,161600,15441757740,6900,6900,6900,6900,0
|
|
20230612,161500,15441757740,6900,6900,6900,6900,0
|
|
20230612,161400,15441757740,6900,6900,6900,6900,0
|
|
20230612,161300,15441757740,6900,6900,6900,6900,0
|
|
20230612,161200,15441757740,6900,6900,6900,6900,0
|
|
20230612,161100,15441757740,6900,6900,6900,6900,0
|
|
20230612,161000,15441757740,6900,6900,6900,6900,0
|
|
20230612,160900,15441757740,6900,6900,6900,6900,0
|
|
20230612,160800,15441757740,6900,6900,6900,6900,0
|
|
20230612,160700,15441757740,6900,6900,6900,6900,0
|
|
20230612,160600,15441757740,6900,6900,6900,6900,0
|
|
20230612,160500,15441757740,6900,6900,6900,6900,0
|
|
20230612,160400,15441757740,6900,6900,6900,6900,0
|
|
20230612,160300,15441757740,6900,6900,6900,6900,0
|
|
20230612,160200,15441757740,6900,6900,6900,6900,0
|
|
20230612,160100,15441757740,6900,6900,6900,6900,29570
|
|
20230612,160000,15441757740,6900,6900,6900,6900,0
|
|
20230612,155900,15441757740,6900,6900,6900,6900,0
|
|
20230612,155800,15441757740,6900,6900,6900,6900,0
|
|
20230612,155700,15441757740,6900,6900,6900,6900,0
|
|
20230612,155600,15441757740,6900,6900,6900,6900,0
|
|
20230612,155500,15441757740,6900,6900,6900,6900,0
|
|
20230612,155400,15441757740,6900,6900,6900,6900,0
|
|
20230612,155300,15441757740,6900,6900,6900,6900,0
|
|
20230612,155200,15441757740,6900,6900,6900,6900,0
|
|
20230612,155100,15441757740,6900,6900,6900,6900,0
|
|
20230612,155000,15441757740,6900,6900,6900,6900,0
|
|
20230612,154900,15441757740,6900,6900,6900,6900,0
|
|
20230612,154800,15441757740,6900,6900,6900,6900,0
|
|
20230612,154700,15441757740,6900,6900,6900,6900,0
|
|
20230612,154600,15441757740,6900,6900,6900,6900,0
|
|
20230612,154500,15441757740,6900,6900,6900,6900,0
|
|
20230612,154400,15441757740,6900,6900,6900,6900,0
|
|
20230612,154300,15441757740,6900,6900,6900,6900,0
|
|
20230612,154200,15441757740,6900,6900,6900,6900,0
|
|
20230612,154100,15441757740,6900,6900,6900,6900,0
|
|
20230612,154000,15441757740,6900,6900,6900,6900,0
|
|
20230612,153900,15441757740,6900,6900,6900,6900,0
|
|
20230612,153800,15441757740,6900,6900,6900,6900,0
|
|
20230612,153700,15441757740,6900,6900,6900,6900,0
|
|
20230612,153600,15441757740,6900,6900,6900,6900,0
|
|
20230612,153500,15441757740,6900,6900,6900,6900,0
|
|
20230612,153400,15441757740,6900,6900,6900,6900,0
|
|
20230612,153300,15441757740,6900,6900,6900,6900,0
|
|
20230612,153200,15441757740,6900,6900,6900,6900,0
|
|
20230612,153100,15441757740,6900,6900,6900,6900,29570
|
|
20230612,153000,15441757740,6900,6900,6900,6900,29570
|
|
20230612,152900,15237724740,6900,6900,6900,6900,0
|
|
20230612,152800,15237724740,6900,6900,6900,6900,0
|
|
20230612,152700,15237724740,6900,6900,6900,6900,0
|
|
20230612,152600,15237724740,6900,6900,6900,6900,0
|
|
20230612,152500,15237724740,6900,6900,6900,6900,0
|
|
20230612,152400,15237724740,6900,6900,6900,6900,0
|
|
20230612,152300,15237724740,6900,6900,6900,6900,0
|
|
20230612,152200,15237724740,6900,6900,6900,6900,0
|
|
20230612,152100,15237724740,6900,6900,6900,6900,0
|
|
20230612,152000,15237724740,6900,6900,6900,6900,0
|
|
20230612,151900,15237724740,6900,6890,6910,6880,11173
|
|
20230612,151800,15160667530,6880,6880,6900,6870,8165
|
|
20230612,151700,15104470480,6890,6900,6900,6870,6869
|
|
20230612,151600,15057140880,6900,6870,6900,6870,7013
|
|
20230612,151500,15008831010,6870,6870,6880,6860,3700
|
|
20230612,151400,14983387160,6870,6870,6880,6870,3916
|
|
20230612,151300,14956481270,6880,6880,6880,6870,1527
|
|
20230612,151200,14945981530,6870,6870,6890,6870,8708
|
|
20230612,151100,14886083320,6880,6880,6880,6860,2426
|
|
20230612,151000,14869411380,6870,6860,6880,6860,3833
|
|
20230612,150900,14843077750,6870,6850,6870,6850,3126
|
|
20230612,150800,14821642270,6850,6870,6870,6850,4240
|
|
20230612,150700,14792574860,6870,6870,6880,6860,4149
|
|
20230612,150600,14764072340,6870,6860,6870,6850,7457
|
|
20230612,150500,14712926280,6860,6880,6880,6850,14614
|
|
20230612,150400,14612667810,6880,6880,6880,6870,2072
|
|
20230612,150300,14598425260,6870,6890,6890,6870,2833
|
|
20230612,150200,14578945420,6880,6890,6890,6880,4919
|
|
20230612,150100,14545084370,6880,6870,6890,6860,4342
|
|
20230612,150000,14515218820,6880,6870,6880,6860,2450
|
|
20230612,145900,14498380320,6870,6870,6880,6870,4712
|
|
20230612,145800,14466000570,6880,6880,6890,6870,3781
|
|
20230612,145700,14439987580,6880,6880,6890,6880,8738
|
|
20230612,145600,14379847110,6880,6880,6880,6870,2031
|
|
20230612,145500,14365882180,6880,6880,6880,6860,4728
|
|
20230612,145400,14333395290,6870,6890,6890,6870,7105
|
|
20230612,145300,14284560320,6880,6880,6890,6860,10847
|
|
20230612,145200,14210042020,6880,6890,6890,6870,8315
|
|
20230612,145100,14152852880,6890,6890,6890,6870,11316
|
|
20230612,145000,14074985810,6890,6910,6910,6880,5783
|
|
20230612,144900,14035150270,6900,6920,6930,6900,10332
|
|
20230612,144800,13963760590,6930,6910,6930,6910,6541
|
|
20230612,144700,13918527840,6900,6900,6910,6890,7160
|
|
20230612,144600,13869129540,6900,6910,6920,6880,13780
|
|
20230612,144500,13774071940,6910,6910,6920,6880,25474
|
|
20230612,144400,13598332960,6910,6920,6930,6900,18896
|
|
20230612,144300,13467649490,6920,6910,6930,6900,12544
|
|
20230612,144200,13380926530,6900,6900,6910,6900,8543
|
|
20230612,144100,13321954820,6900,6890,6900,6890,21427
|
|
20230612,144000,13174170330,6890,6890,6900,6890,16331
|
|
20230612,143900,13061615940,6890,6890,6890,6880,16382
|
|
20230612,143800,12948746370,6890,6880,6890,6870,12264
|
|
20230612,143700,12864327050,6880,6880,6890,6870,12259
|
|
20230612,143600,12779987250,6880,6880,6880,6870,8994
|
|
20230612,143500,12718111240,6880,6880,6880,6870,3541
|
|
20230612,143400,12693750170,6880,6870,6880,6870,12744
|
|
20230612,143300,12606189480,6870,6870,6870,6860,8099
|
|
20230612,143200,12550593720,6860,6860,6870,6850,5133
|
|
20230612,143100,12515392400,6860,6860,6860,6850,5794
|
|
20230612,143000,12475678020,6860,6860,6860,6850,1915
|
|
20230612,142900,12462547470,6850,6850,6860,6850,4746
|
|
20230612,142800,12430003990,6860,6860,6860,6840,4047
|
|
20230612,142700,12402253760,6860,6840,6860,6830,8882
|
|
20230612,142600,12341380400,6840,6840,6850,6830,2418
|
|
20230612,142500,12324838620,6840,6840,6850,6830,7548
|
|
20230612,142400,12273218470,6840,6810,6840,6810,20218
|
|
20230612,142300,12135230340,6810,6810,6810,6790,7091
|
|
20230612,142200,12087006240,6810,6810,6820,6800,8487
|
|
20230612,142100,12029253730,6820,6810,6820,6800,3127
|
|
20230612,142000,12007954580,6820,6830,6840,6810,5521
|
|
20230612,141900,11970312540,6830,6840,6840,6830,1800
|
|
20230612,141800,11958013030,6840,6830,6840,6820,2305
|
|
20230612,141700,11942270350,6830,6840,6850,6830,2997
|
|
20230612,141600,11921793420,6840,6840,6850,6830,1025
|
|
20230612,141500,11914778080,6840,6850,6860,6840,4287
|
|
20230612,141400,11885415140,6850,6840,6860,6840,14859
|
|
20230612,141300,11783538510,6850,6850,6850,6840,2860
|
|
20230612,141200,11763966150,6850,6850,6850,6830,8223
|
|
20230612,141100,11707725370,6860,6850,6860,6840,11826
|
|
20230612,141000,11626695570,6850,6860,6860,6850,4401
|
|
20230612,140900,11596527800,6850,6870,6870,6840,6615
|
|
20230612,140800,11551197660,6860,6870,6880,6850,16181
|
|
20230612,140700,11440109190,6870,6860,6870,6850,10451
|
|
20230612,140600,11368444420,6850,6840,6860,6820,21640
|
|
20230612,140500,11220275730,6830,6830,6840,6820,7813
|
|
20230612,140400,11166929810,6840,6850,6850,6830,8325
|
|
20230612,140300,11109929830,6850,6850,6850,6840,2824
|
|
20230612,140200,11090604020,6840,6840,6850,6830,6510
|
|
20230612,140100,11046074680,6840,6800,6840,6790,4014
|
|
20230612,140000,11018708050,6800,6830,6830,6780,14065
|
|
20230612,135900,10923079520,6830,6840,6840,6830,7481
|
|
20230612,135800,10871964680,6840,6840,6840,6830,6154
|
|
20230612,135700,10829884130,6830,6840,6850,6830,4051
|
|
20230612,135600,10802182470,6840,6840,6850,6840,7915
|
|
20230612,135500,10748031390,6840,6850,6850,6840,8654
|
|
20230612,135400,10688805030,6850,6830,6850,6820,12191
|
|
20230612,135300,10605447510,6840,6830,6840,6820,9995
|
|
20230612,135200,10537161120,6830,6820,6830,6810,11044
|
|
20230612,135100,10461847400,6820,6820,6820,6810,11586
|
|
20230612,135000,10382877160,6820,6810,6820,6800,4763
|
|
20230612,134900,10350432870,6810,6810,6820,6800,14060
|
|
20230612,134800,10254683070,6810,6810,6820,6800,3747
|
|
20230612,134700,10229166900,6810,6800,6810,6800,9068
|
|
20230612,134600,10167416150,6800,6800,6810,6800,20622
|
|
20230612,134500,10027161530,6800,6800,6800,6790,2477
|
|
20230612,134400,10010324850,6800,6800,6800,6790,5816
|
|
20230612,134300,9970790810,6800,6790,6800,6790,1106
|
|
20230612,134200,9963274910,6800,6790,6800,6790,6264
|
|
20230612,134100,9920737570,6800,6790,6800,6780,1471
|
|
20230612,134000,9910739990,6790,6790,6790,6780,1613
|
|
20230612,133900,9899789330,6790,6790,6790,6780,1870
|
|
20230612,133800,9887097460,6790,6790,6790,6780,1743
|
|
20230612,133700,9875262710,6780,6790,6800,6780,7188
|
|
20230612,133600,9826472480,6790,6790,6800,6780,6351
|
|
20230612,133500,9783345930,6790,6790,6800,6790,6109
|
|
20230612,133400,9741864330,6790,6790,6790,6780,4240
|
|
20230612,133300,9713075070,6790,6780,6790,6780,5421
|
|
20230612,133200,9676300890,6780,6780,6780,6770,4985
|
|
20230612,133100,9642505090,6780,6760,6780,6760,8447
|
|
20230612,133000,9585369030,6760,6750,6760,6750,1500
|
|
20230612,132900,9575243550,6750,6750,6750,6750,129
|
|
20230612,132800,9574372800,6740,6750,6750,6740,3290
|
|
20230612,132700,9552196910,6750,6760,6760,6750,1189
|
|
20230612,132600,9544170320,6750,6760,6760,6750,240
|
|
20230612,132500,9542549460,6750,6760,6760,6750,142
|
|
20230612,132400,9541590410,6750,6750,6760,6750,1126
|
|
20230612,132300,9533987470,6750,6760,6760,6750,3628
|
|
20230612,132200,9509474690,6740,6750,6760,6740,2505
|
|
20230612,132100,9492562130,6750,6740,6750,6740,2456
|
|
20230612,132000,9475991930,6740,6740,6740,6740,478
|
|
20230612,131900,9472770210,6740,6740,6750,6740,682
|
|
20230612,131800,9468173440,6750,6750,6750,6740,195
|
|
20230612,131700,9466857210,6750,6740,6750,6740,2377
|
|
20230612,131600,9450818420,6730,6740,6740,6730,977
|
|
20230612,131500,9444236440,6750,6740,6750,6740,1585
|
|
20230612,131400,9433539730,6750,6750,6750,6750,948
|
|
20230612,131300,9427140730,6750,6740,6750,6740,1092
|
|
20230612,131200,9419780640,6750,6760,6760,6740,1216
|
|
20230612,131100,9411576720,6750,6760,6760,6750,1281
|
|
20230612,131000,9402929950,6750,6760,6760,6750,2018
|
|
20230612,130900,9389306410,6760,6760,6760,6750,4894
|
|
20230612,130800,9356253560,6760,6770,6770,6750,4553
|
|
20230612,130700,9325469140,6770,6750,6780,6750,7262
|
|
20230612,130600,9276323560,6760,6760,6770,6750,5719
|
|
20230612,130500,9237666090,6750,6750,6760,6750,3067
|
|
20230612,130400,9216952440,6750,6750,6760,6740,5035
|
|
20230612,130300,9182976790,6750,6750,6750,6740,1387
|
|
20230612,130200,9173614550,6750,6740,6750,6740,4919
|
|
20230612,130100,9140438690,6740,6720,6740,6720,3159
|
|
20230612,130000,9119194810,6720,6720,6740,6720,10032
|
|
20230612,125900,9051686340,6720,6710,6720,6710,120
|
|
20230612,125800,9050880140,6710,6720,6720,6710,211
|
|
20230612,125700,9049462320,6710,6710,6730,6710,1701
|
|
20230612,125600,9038033040,6720,6700,6720,6700,3639
|
|
20230612,125500,9013627810,6700,6710,6710,6700,2358
|
|
20230612,125400,8997828960,6710,6710,6710,6710,349
|
|
20230612,125300,8995487170,6720,6710,6720,6710,341
|
|
20230612,125200,8993197620,6710,6710,6710,6710,1675
|
|
20230612,125100,8981958370,6710,6710,6710,6710,146
|
|
20230612,125000,8980978710,6710,6710,6710,6710,3583
|
|
20230612,124900,8956936780,6710,6710,6710,6710,977
|
|
20230612,124800,8950381110,6710,6720,6720,6710,635
|
|
20230612,124700,8946116550,6720,6710,6720,6700,1593
|
|
20230612,124600,8935426350,6710,6710,6710,6710,258
|
|
20230612,124500,8933695170,6710,6690,6710,6690,592
|
|
20230612,124400,8929729270,6690,6690,6700,6680,4916
|
|
20230612,124300,8896851980,6690,6700,6710,6680,1033
|
|
20230612,124200,8889943710,6700,6700,6710,6700,891
|
|
20230612,124100,8883972660,6710,6710,6710,6710,1244
|
|
20230612,124000,8875625420,6700,6690,6700,6690,8376
|
|
20230612,123900,8819506610,6700,6680,6700,6680,2039
|
|
20230612,123800,8805866830,6680,6680,6680,6680,354
|
|
20230612,123700,8803502110,6680,6680,6680,6680,1501
|
|
20230612,123600,8793475430,6680,6680,6680,6680,15
|
|
20230612,123500,8793375230,6680,6670,6680,6670,619
|
|
20230612,123400,8789245310,6680,6680,6680,6680,15
|
|
20230612,123300,8789145110,6670,6680,6680,6670,775
|
|
20230612,123200,8783968310,6680,6670,6680,6670,46
|
|
20230612,123100,8783661040,6680,6680,6680,6680,1968
|
|
20230612,123000,8770514800,6690,6690,6690,6690,102
|
|
20230612,122900,8769832420,6690,6690,6690,6680,257
|
|
20230612,122800,8768114190,6680,6680,6680,6680,110
|
|
20230612,122700,8767379390,6690,6680,6690,6680,345
|
|
20230612,122600,8765072750,6680,6670,6680,6670,1229
|
|
20230612,122500,8756866890,6670,6670,6670,6670,448
|
|
20230612,122400,8753878730,6670,6680,6680,6670,768
|
|
20230612,122300,8748756120,6670,6670,6680,6670,608
|
|
20230612,122200,8744700170,6660,6660,6660,6660,0
|
|
20230612,122100,8744700170,6660,6670,6670,6660,15
|
|
20230612,122000,8744600170,6670,6670,6670,6670,975
|
|
20230612,121900,8738096920,6660,6660,6660,6660,0
|
|
20230612,121800,8738096920,6660,6660,6660,6660,50
|
|
20230612,121700,8737763920,6660,6670,6670,6660,777
|
|
20230612,121600,8732588650,6670,6670,6670,6670,5
|
|
20230612,121500,8732555300,6670,6670,6670,6660,311
|
|
20230612,121400,8730482410,6670,6670,6670,6660,414
|
|
20230612,121300,8727724440,6660,6670,6680,6660,819
|
|
20230612,121200,8722262110,6660,6680,6680,6660,1628
|
|
20230612,121100,8711402130,6680,6670,6680,6670,2683
|
|
20230612,121000,8693505380,6690,6680,6690,6670,1801
|
|
20230612,120900,8681475220,6680,6690,6700,6680,4039
|
|
20230612,120800,8654427760,6670,6690,6690,6670,2305
|
|
20230612,120700,8639013300,6690,6670,6690,6670,46
|
|
20230612,120600,8638705580,6670,6680,6680,6670,380
|
|
20230612,120500,8636167250,6680,6680,6680,6670,1028
|
|
20230612,120400,8629300280,6680,6670,6680,6670,245
|
|
20230612,120300,8627665180,6680,6670,6680,6670,883
|
|
20230612,120200,8621775460,6670,6680,6680,6670,776
|
|
20230612,120100,8616596740,6680,6670,6680,6660,1018
|
|
20230612,120000,8609810890,6670,6670,6670,6670,235
|
|
20230612,115900,8608243440,6670,6670,6670,6670,44
|
|
20230612,115800,8607949960,6670,6660,6670,6660,50
|
|
20230612,115700,8607616510,6660,6660,6680,6660,4206
|
|
20230612,115600,8579602190,6660,6660,6660,6660,1987
|
|
20230612,115500,8566368770,6680,6670,6680,6660,7091
|
|
20230612,115400,8519141250,6660,6670,6670,6660,1076
|
|
20230612,115300,8511972250,6670,6680,6680,6670,5823
|
|
20230612,115200,8473096980,6680,6700,6700,6680,852
|
|
20230612,115100,8467396690,6700,6690,6700,6690,204
|
|
20230612,115000,8466030860,6700,6690,6700,6690,257
|
|
20230612,114900,8464311090,6700,6690,6700,6690,270
|
|
20230612,114800,8462503330,6700,6700,6700,6690,483
|
|
20230612,114700,8459268440,6700,6680,6700,6680,458
|
|
20230612,114600,8456205340,6690,6680,6690,6680,7012
|
|
20230612,114500,8409360950,6680,6690,6690,6680,992
|
|
20230612,114400,8402725200,6690,6690,6700,6690,1002
|
|
20230612,114300,8396021810,6680,6690,6700,6680,1864
|
|
20230612,114200,8383569170,6690,6690,6700,6690,718
|
|
20230612,114100,8378763690,6690,6690,6700,6690,2850
|
|
20230612,114000,8359695880,6700,6690,6710,6690,1904
|
|
20230612,113900,8346940050,6700,6700,6710,6690,3088
|
|
20230612,113800,8326269950,6700,6710,6710,6700,4848
|
|
20230612,113700,8293779520,6710,6710,6720,6700,1892
|
|
20230612,113600,8281086840,6710,6720,6730,6710,3930
|
|
20230612,113500,8254709300,6730,6730,6730,6720,1309
|
|
20230612,113400,8245909850,6730,6730,6750,6720,492
|
|
20230612,113300,8242598260,6730,6730,6740,6730,1870
|
|
20230612,113200,8230013000,6730,6740,6740,6730,991
|
|
20230612,113100,8223335130,6740,6750,6750,6740,1075
|
|
20230612,113000,8216088870,6740,6740,6740,6730,1214
|
|
20230612,112900,8207907910,6740,6730,6740,6730,292
|
|
20230612,112800,8205940940,6740,6730,6740,6730,537
|
|
20230612,112700,8202325390,6730,6730,6740,6730,1827
|
|
20230612,112600,8190029450,6730,6740,6740,6730,1062
|
|
20230612,112500,8182880950,6740,6750,6750,6740,166
|
|
20230612,112400,8181762080,6750,6730,6750,6730,3261
|
|
20230612,112300,8159791930,6730,6750,6750,6730,2296
|
|
20230612,112200,8144319110,6750,6770,6770,6740,2898
|
|
20230612,112100,8124747640,6770,6760,6770,6760,4387
|
|
20230612,112000,8095076350,6760,6760,6770,6760,1293
|
|
20230612,111900,8086335390,6770,6780,6780,6770,5197
|
|
20230612,111800,8051136370,6780,6770,6790,6770,6263
|
|
20230612,111700,8008673260,6780,6780,6780,6770,3202
|
|
20230612,111600,7986975070,6780,6780,6780,6770,7759
|
|
20230612,111500,7934378720,6780,6770,6780,6770,2494
|
|
20230612,111400,7917474850,6770,6760,6770,6750,5012
|
|
20230612,111300,7883575870,6760,6760,6770,6760,6191
|
|
20230612,111200,7841705410,6760,6750,6760,6750,1595
|
|
20230612,111100,7830936990,6750,6720,6750,6710,2650
|
|
20230612,111000,7813117180,6710,6720,6730,6710,3137
|
|
20230612,110900,7792032010,6730,6730,6740,6730,2000
|
|
20230612,110800,7778571700,6730,6730,6740,6730,489
|
|
20230612,110700,7775280680,6730,6730,6750,6730,1971
|
|
20230612,110600,7762011850,6740,6730,6740,6730,1458
|
|
20230612,110500,7752188020,6730,6730,6740,6720,1199
|
|
20230612,110400,7744119950,6720,6730,6730,6700,6617
|
|
20230612,110300,7699738520,6730,6720,6730,6710,3470
|
|
20230612,110200,7676417080,6720,6730,6740,6720,3297
|
|
20230612,110100,7654238430,6740,6740,6740,6730,289
|
|
20230612,110000,7652291260,6730,6740,6750,6730,2054
|
|
20230612,105900,7638447870,6740,6760,6760,6740,1257
|
|
20230612,105800,7629968010,6760,6740,6760,6740,1749
|
|
20230612,105700,7618164620,6740,6730,6740,6730,2820
|
|
20230612,105600,7599176130,6730,6740,6740,6730,2000
|
|
20230612,105500,7585709590,6750,6730,6750,6730,1877
|
|
20230612,105400,7573063200,6730,6760,6760,6730,1559
|
|
20230612,105300,7562547150,6770,6740,6770,6740,3891
|
|
20230612,105200,7536245210,6750,6750,6750,6740,4925
|
|
20230612,105100,7503006030,6740,6730,6740,6730,1899
|
|
20230612,105000,7490221670,6740,6750,6750,6740,10518
|
|
20230612,104900,7419240120,6740,6760,6760,6740,4966
|
|
20230612,104800,7385743970,6720,6770,6790,6720,20795
|
|
20230612,104700,7245242520,6780,6770,6790,6770,17370
|
|
20230612,104600,7127474710,6770,6740,6780,6740,7480
|
|
20230612,104500,7076871140,6740,6770,6770,6740,7698
|
|
20230612,104400,7024800110,6770,6700,6770,6690,26282
|
|
20230612,104300,6847472820,6700,6710,6720,6700,1149
|
|
20230612,104200,6839761860,6710,6700,6710,6690,2131
|
|
20230612,104100,6825475450,6690,6680,6690,6680,2808
|
|
20230612,104000,6806705180,6670,6680,6690,6670,1737
|
|
20230612,103900,6795112360,6680,6680,6680,6670,1210
|
|
20230612,103800,6787032960,6680,6680,6690,6680,2233
|
|
20230612,103700,6772116320,6680,6690,6690,6680,518
|
|
20230612,103600,6768655600,6680,6680,6690,6680,55
|
|
20230612,103500,6768288100,6690,6680,6690,6680,314
|
|
20230612,103400,6766188580,6680,6680,6680,6670,487
|
|
20230612,103300,6762935470,6680,6680,6690,6680,1289
|
|
20230612,103200,6754324900,6690,6670,6690,6670,2042
|
|
20230612,103100,6740690900,6670,6680,6680,6670,1717
|
|
20230612,103000,6729221590,6680,6660,6680,6660,3958
|
|
20230612,102900,6702841220,6660,6670,6670,6660,2963
|
|
20230612,102800,6683096240,6670,6670,6670,6660,6853
|
|
20230612,102700,6637424310,6670,6690,6690,6670,2564
|
|
20230612,102600,6620297400,6690,6690,6690,6680,1202
|
|
20230612,102500,6612264290,6690,6680,6690,6680,1782
|
|
20230612,102400,6600354840,6680,6680,6690,6680,2439
|
|
20230612,102300,6584062040,6690,6680,6690,6680,1259
|
|
20230612,102200,6575650200,6680,6690,6700,6680,1441
|
|
20230612,102100,6566013760,6690,6680,6690,6680,1088
|
|
20230612,102000,6558745410,6680,6690,6690,6670,8955
|
|
20230612,101900,6498978840,6690,6700,6720,6690,17273
|
|
20230612,101800,6383184890,6720,6700,6730,6700,13471
|
|
20230612,101700,6292799980,6710,6740,6740,6710,8197
|
|
20230612,101600,6237712130,6750,6740,6760,6740,5360
|
|
20230612,101500,6201555770,6750,6750,6750,6740,3354
|
|
20230612,101400,6178940900,6750,6760,6760,6740,5606
|
|
20230612,101300,6141093260,6760,6750,6760,6740,7195
|
|
20230612,101200,6092510170,6760,6750,6770,6750,18025
|
|
20230612,101100,5970665780,6750,6720,6760,6720,11563
|
|
20230612,101000,5892657440,6720,6720,6740,6710,4918
|
|
20230612,100900,5859622470,6720,6710,6720,6710,5850
|
|
20230612,100800,5820316160,6700,6730,6730,6700,18986
|
|
20230612,100700,5692930420,6730,6750,6750,6720,37714
|
|
20230612,100600,5438731780,6750,6740,6750,6710,33860
|
|
20230612,100500,5210613840,6740,6710,6740,6690,21426
|
|
20230612,100400,5066665640,6690,6700,6710,6670,16591
|
|
20230612,100300,4955666930,6680,6690,6710,6680,14740
|
|
20230612,100200,4856976530,6680,6670,6700,6660,5231
|
|
20230612,100100,4822052010,6660,6650,6670,6640,6033
|
|
20230612,100000,4781892290,6640,6660,6660,6640,5162
|
|
20230612,095900,4747563280,6650,6650,6660,6640,6707
|
|
20230612,095800,4702981880,6640,6670,6670,6640,21932
|
|
20230612,095700,4557151540,6660,6670,6680,6650,12743
|
|
20230612,095600,4472281710,6660,6730,6730,6660,26443
|
|
20230612,095500,4295661450,6710,6720,6740,6710,19702
|
|
20230612,095400,4163157530,6710,6680,6720,6680,23403
|
|
20230612,095300,4006253610,6680,6690,6690,6680,4109
|
|
20230612,095200,3978781400,6690,6690,6700,6690,7665
|
|
20230612,095100,3927494500,6700,6690,6700,6690,6594
|
|
20230612,095000,3883331790,6690,6690,6690,6680,3193
|
|
20230612,094900,3861978080,6690,6690,6690,6680,6866
|
|
20230612,094800,3816047580,6690,6670,6690,6670,4842
|
|
20230612,094700,3783687440,6670,6660,6680,6660,2295
|
|
20230612,094600,3768374630,6660,6670,6690,6660,8989
|
|
20230612,094500,3708421530,6670,6710,6710,6670,6002
|
|
20230612,094400,3668270580,6710,6720,6720,6690,9120
|
|
20230612,094300,3607078410,6730,6700,6730,6690,23048
|
|
20230612,094200,3452305590,6690,6670,6710,6640,31134
|
|
20230612,094100,3244500690,6670,6690,6690,6650,23889
|
|
20230612,094000,3085136380,6700,6700,6710,6690,17959
|
|
20230612,093900,2964882920,6700,6720,6720,6690,21134
|
|
20230612,093800,2823157360,6720,6720,6720,6680,25513
|
|
20230612,093700,2652231940,6720,6720,6730,6690,47763
|
|
20230612,093600,2331895290,6720,6670,6720,6670,57575
|
|
20230612,093500,1946532520,6670,6670,6680,6640,14415
|
|
20230612,093400,1850446930,6670,6640,6690,6640,38723
|
|
20230612,093300,1592268050,6640,6610,6640,6600,19581
|
|
20230612,093200,1462596190,6600,6580,6610,6580,18538
|
|
20230612,093100,1340307430,6580,6590,6600,6560,18921
|
|
20230612,093000,1215827260,6580,6580,6600,6580,34144
|
|
20230612,092900,990670960,6580,6520,6590,6520,20679
|
|
20230612,092800,855214400,6510,6520,6520,6510,282
|
|
20230612,092700,853375820,6510,6520,6530,6510,8266
|
|
20230612,092600,799483370,6530,6530,6540,6510,2828
|
|
20230612,092500,781024230,6530,6520,6530,6520,3753
|
|
20230612,092400,756528460,6520,6500,6530,6500,5986
|
|
20230612,092300,717521560,6500,6500,6520,6500,7195
|
|
20230612,092200,670704880,6500,6500,6510,6500,5895
|
|
20230612,092100,632378980,6510,6510,6510,6490,2764
|
|
20230612,092000,614407750,6510,6500,6510,6480,4765
|
|
20230612,091900,583468470,6500,6490,6510,6480,11370
|
|
20230612,091800,509622770,6490,6440,6500,6440,18152
|
|
20230612,091700,391944440,6440,6440,6440,6430,4696
|
|
20230612,091600,361729740,6440,6410,6440,6410,2233
|
|
20230612,091500,347377470,6420,6430,6430,6410,5647
|
|
20230612,091400,311119930,6430,6410,6430,6410,2750
|
|
20230612,091300,293477120,6410,6400,6410,6400,169
|
|
20230612,091200,292395330,6410,6400,6410,6400,765
|
|
20230612,091100,287496830,6400,6400,6400,6390,799
|
|
20230612,091000,282384230,6410,6400,6410,6400,2114
|
|
20230612,090900,268846640,6410,6400,6420,6400,1318
|
|
20230612,090800,260399440,6420,6430,6440,6400,6905
|
|
20230612,090700,216070880,6440,6410,6460,6410,6439
|
|
20230612,090600,174629050,6410,6370,6420,6370,6939
|
|
20230612,090500,130229380,6380,6370,6390,6370,2705
|
|
20230612,090400,112976470,6380,6360,6380,6350,2214
|
|
20230612,090300,98883440,6380,6360,6380,6360,5870
|
|
20230612,090200,61439840,6360,6350,6360,6340,635
|
|
20230612,090100,57409550,6350,6360,6360,6340,3953
|
|
20230612,090000,32275410,6370,6360,6370,6360,5073
|