611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,190800,9229297370,6990,6990,6990,6990,20710
|
|
20230607,190700,9229297370,6990,6990,6990,6990,0
|
|
20230607,190600,9229297370,6990,6990,6990,6990,0
|
|
20230607,190500,9229297370,6990,6990,6990,6990,0
|
|
20230607,190400,9229297370,6990,6990,6990,6990,0
|
|
20230607,190300,9229297370,6990,6990,6990,6990,0
|
|
20230607,190200,9229297370,6990,6990,6990,6990,0
|
|
20230607,190100,9229297370,6990,6990,6990,6990,0
|
|
20230607,190000,9229297370,6990,6990,6990,6990,0
|
|
20230607,185900,9229297370,6990,6990,6990,6990,0
|
|
20230607,185800,9229297370,6990,6990,6990,6990,0
|
|
20230607,185700,9229297370,6990,6990,6990,6990,0
|
|
20230607,185600,9229297370,6990,6990,6990,6990,0
|
|
20230607,185500,9229297370,6990,6990,6990,6990,0
|
|
20230607,185400,9229297370,6990,6990,6990,6990,0
|
|
20230607,185300,9229297370,6990,6990,6990,6990,0
|
|
20230607,185200,9229297370,6990,6990,6990,6990,0
|
|
20230607,185100,9229297370,6990,6990,6990,6990,0
|
|
20230607,185000,9229297370,6990,6990,6990,6990,0
|
|
20230607,184900,9229297370,6990,6990,6990,6990,0
|
|
20230607,184800,9229297370,6990,6990,6990,6990,0
|
|
20230607,184700,9229297370,6990,6990,6990,6990,0
|
|
20230607,184600,9229297370,6990,6990,6990,6990,0
|
|
20230607,184500,9229297370,6990,6990,6990,6990,0
|
|
20230607,184400,9229297370,6990,6990,6990,6990,0
|
|
20230607,184300,9229297370,6990,6990,6990,6990,0
|
|
20230607,184200,9229297370,6990,6990,6990,6990,0
|
|
20230607,184100,9229297370,6990,6990,6990,6990,0
|
|
20230607,184000,9229297370,6990,6990,6990,6990,0
|
|
20230607,183900,9229297370,6990,6990,6990,6990,0
|
|
20230607,183800,9229297370,6990,6990,6990,6990,20710
|
|
20230607,183700,9229297370,6990,6990,6990,6990,0
|
|
20230607,183600,9229297370,6990,6990,6990,6990,0
|
|
20230607,183500,9229297370,6990,6990,6990,6990,0
|
|
20230607,183400,9229297370,6990,6990,6990,6990,0
|
|
20230607,183300,9229297370,6990,6990,6990,6990,0
|
|
20230607,183200,9229297370,6990,6990,6990,6990,0
|
|
20230607,183100,9229297370,6990,6990,6990,6990,0
|
|
20230607,183000,9229297370,6990,6990,6990,6990,0
|
|
20230607,182900,9229297370,6990,6990,6990,6990,0
|
|
20230607,182800,9229297370,6990,6990,6990,6990,0
|
|
20230607,182700,9229297370,6990,6990,6990,6990,0
|
|
20230607,182600,9229297370,6990,6990,6990,6990,0
|
|
20230607,182500,9229297370,6990,6990,6990,6990,0
|
|
20230607,182400,9229297370,6990,6990,6990,6990,0
|
|
20230607,182300,9229297370,6990,6990,6990,6990,0
|
|
20230607,182200,9229297370,6990,6990,6990,6990,0
|
|
20230607,182100,9229297370,6990,6990,6990,6990,0
|
|
20230607,182000,9229297370,6990,6990,6990,6990,0
|
|
20230607,181900,9229297370,6990,6990,6990,6990,0
|
|
20230607,181800,9229297370,6990,6990,6990,6990,0
|
|
20230607,181700,9229297370,6990,6990,6990,6990,0
|
|
20230607,181600,9229297370,6990,6990,6990,6990,0
|
|
20230607,181500,9229297370,6990,6990,6990,6990,0
|
|
20230607,181400,9229297370,6990,6990,6990,6990,0
|
|
20230607,181300,9229297370,6990,6990,6990,6990,0
|
|
20230607,181200,9229297370,6990,6990,6990,6990,0
|
|
20230607,181100,9229297370,6990,6990,6990,6990,0
|
|
20230607,181000,9229297370,6990,6990,6990,6990,0
|
|
20230607,180900,9229297370,6990,6990,6990,6990,0
|
|
20230607,180800,9229297370,6990,6990,6990,6990,20710
|
|
20230607,180700,9229297370,6990,6990,6990,6990,0
|
|
20230607,180600,9229297370,6990,6990,6990,6990,0
|
|
20230607,180500,9229297370,6990,6990,6990,6990,0
|
|
20230607,180400,9229297370,6990,6990,6990,6990,0
|
|
20230607,180300,9229297370,6990,6990,6990,6990,0
|
|
20230607,180200,9229297370,6990,6990,6990,6990,0
|
|
20230607,180100,9229297370,6990,6990,6990,6990,0
|
|
20230607,180000,9229297370,6990,6990,6990,6990,0
|
|
20230607,175900,9229297370,6990,6990,6990,6990,0
|
|
20230607,175800,9229297370,6990,6990,6990,6990,0
|
|
20230607,175700,9229297370,6990,6990,6990,6990,0
|
|
20230607,175600,9229297370,6990,6990,6990,6990,0
|
|
20230607,175500,9229297370,6990,6990,6990,6990,0
|
|
20230607,175400,9229297370,6990,6990,6990,6990,0
|
|
20230607,175300,9229297370,6990,6990,6990,6990,0
|
|
20230607,175200,9229297370,6990,6990,6990,6990,0
|
|
20230607,175100,9229297370,6990,6990,6990,6990,0
|
|
20230607,175000,9229297370,6990,6990,6990,6990,0
|
|
20230607,174900,9229297370,6990,6990,6990,6990,0
|
|
20230607,174800,9229297370,6990,6990,6990,6990,0
|
|
20230607,174700,9229297370,6990,6990,6990,6990,0
|
|
20230607,174600,9229297370,6990,6990,6990,6990,0
|
|
20230607,174500,9229297370,6990,6990,6990,6990,0
|
|
20230607,174400,9229297370,6990,6990,6990,6990,0
|
|
20230607,174300,9229297370,6990,6990,6990,6990,0
|
|
20230607,174200,9229297370,6990,6990,6990,6990,0
|
|
20230607,174100,9229297370,6990,6990,6990,6990,0
|
|
20230607,174000,9229297370,6990,6990,6990,6990,0
|
|
20230607,173900,9229297370,6990,6990,6990,6990,0
|
|
20230607,173800,9229297370,6990,6990,6990,6990,20710
|
|
20230607,173700,9229297370,6990,6990,6990,6990,0
|
|
20230607,173600,9229297370,6990,6990,6990,6990,0
|
|
20230607,173500,9229297370,6990,6990,6990,6990,0
|
|
20230607,173400,9229297370,6990,6990,6990,6990,0
|
|
20230607,173300,9229297370,6990,6990,6990,6990,0
|
|
20230607,173200,9229297370,6990,6990,6990,6990,0
|
|
20230607,173100,9229297370,6990,6990,6990,6990,0
|
|
20230607,173000,9229297370,6990,6990,6990,6990,0
|
|
20230607,172900,9229297370,6990,6990,6990,6990,0
|
|
20230607,172800,9229297370,6990,6990,6990,6990,0
|
|
20230607,172700,9229297370,6990,6990,6990,6990,0
|
|
20230607,172600,9229297370,6990,6990,6990,6990,0
|
|
20230607,172500,9229297370,6990,6990,6990,6990,0
|
|
20230607,172400,9229297370,6990,6990,6990,6990,0
|
|
20230607,172300,9229297370,6990,6990,6990,6990,0
|
|
20230607,172200,9229297370,6990,6990,6990,6990,0
|
|
20230607,172100,9229297370,6990,6990,6990,6990,0
|
|
20230607,172000,9229297370,6990,6990,6990,6990,0
|
|
20230607,171900,9229297370,6990,6990,6990,6990,0
|
|
20230607,171800,9229297370,6990,6990,6990,6990,0
|
|
20230607,171700,9229297370,6990,6990,6990,6990,0
|
|
20230607,171600,9229297370,6990,6990,6990,6990,0
|
|
20230607,171500,9229297370,6990,6990,6990,6990,0
|
|
20230607,171400,9229297370,6990,6990,6990,6990,0
|
|
20230607,171300,9229297370,6990,6990,6990,6990,0
|
|
20230607,171200,9229297370,6990,6990,6990,6990,0
|
|
20230607,171100,9229297370,6990,6990,6990,6990,0
|
|
20230607,171000,9229297370,6990,6990,6990,6990,0
|
|
20230607,170900,9229297370,6990,6990,6990,6990,0
|
|
20230607,170800,9229297370,6990,6990,6990,6990,20710
|
|
20230607,170700,9229297370,6990,6990,6990,6990,0
|
|
20230607,170600,9229297370,6990,6990,6990,6990,0
|
|
20230607,170500,9229297370,6990,6990,6990,6990,0
|
|
20230607,170400,9229297370,6990,6990,6990,6990,0
|
|
20230607,170300,9229297370,6990,6990,6990,6990,0
|
|
20230607,170200,9229297370,6990,6990,6990,6990,0
|
|
20230607,170100,9229297370,6990,6990,6990,6990,0
|
|
20230607,170000,9229297370,6990,6990,6990,6990,0
|
|
20230607,165900,9229297370,6990,6990,6990,6990,0
|
|
20230607,165800,9229297370,6990,6990,6990,6990,0
|
|
20230607,165700,9229297370,6990,6990,6990,6990,0
|
|
20230607,165600,9229297370,6990,6990,6990,6990,0
|
|
20230607,165500,9229297370,6990,6990,6990,6990,0
|
|
20230607,165400,9229297370,6990,6990,6990,6990,0
|
|
20230607,165300,9229297370,6990,6990,6990,6990,0
|
|
20230607,165200,9229297370,6990,6990,6990,6990,0
|
|
20230607,165100,9229297370,6990,6990,6990,6990,0
|
|
20230607,165000,9229297370,6990,6990,6990,6990,0
|
|
20230607,164900,9229297370,6990,6990,6990,6990,0
|
|
20230607,164800,9229297370,6990,6990,6990,6990,0
|
|
20230607,164700,9229297370,6990,6990,6990,6990,0
|
|
20230607,164600,9229297370,6990,6990,6990,6990,0
|
|
20230607,164500,9229297370,6990,6990,6990,6990,0
|
|
20230607,164400,9229297370,6990,6990,6990,6990,0
|
|
20230607,164300,9229297370,6990,6990,6990,6990,0
|
|
20230607,164200,9229297370,6990,6990,6990,6990,0
|
|
20230607,164100,9229297370,6990,6990,6990,6990,0
|
|
20230607,164000,9229297370,6990,6990,6990,6990,0
|
|
20230607,163900,9229297370,6990,6990,6990,6990,0
|
|
20230607,163800,9229297370,6990,6990,6990,6990,20710
|
|
20230607,163700,9229297370,6990,6990,6990,6990,0
|
|
20230607,163600,9229297370,6990,6990,6990,6990,0
|
|
20230607,163500,9229297370,6990,6990,6990,6990,0
|
|
20230607,163400,9229297370,6990,6990,6990,6990,0
|
|
20230607,163300,9229297370,6990,6990,6990,6990,0
|
|
20230607,163200,9229297370,6990,6990,6990,6990,0
|
|
20230607,163100,9229297370,6990,6990,6990,6990,0
|
|
20230607,163000,9229297370,6990,6990,6990,6990,0
|
|
20230607,162900,9229297370,6990,6990,6990,6990,0
|
|
20230607,162800,9229297370,6990,6990,6990,6990,0
|
|
20230607,162700,9229297370,6990,6990,6990,6990,0
|
|
20230607,162600,9229297370,6990,6990,6990,6990,0
|
|
20230607,162500,9229297370,6990,6990,6990,6990,0
|
|
20230607,162400,9229297370,6990,6990,6990,6990,0
|
|
20230607,162300,9229297370,6990,6990,6990,6990,0
|
|
20230607,162200,9229297370,6990,6990,6990,6990,0
|
|
20230607,162100,9229297370,6990,6990,6990,6990,0
|
|
20230607,162000,9229297370,6990,6990,6990,6990,0
|
|
20230607,161900,9229297370,6990,6990,6990,6990,0
|
|
20230607,161800,9229297370,6990,6990,6990,6990,0
|
|
20230607,161700,9229297370,6990,6990,6990,6990,0
|
|
20230607,161600,9229297370,6990,6990,6990,6990,0
|
|
20230607,161500,9229297370,6990,6990,6990,6990,0
|
|
20230607,161400,9229297370,6990,6990,6990,6990,0
|
|
20230607,161300,9229297370,6990,6990,6990,6990,0
|
|
20230607,161200,9229297370,6990,6990,6990,6990,0
|
|
20230607,161100,9229297370,6990,6990,6990,6990,0
|
|
20230607,161000,9229297370,6990,6990,6990,6990,0
|
|
20230607,160900,9229297370,6990,6990,6990,6990,0
|
|
20230607,160800,9229297370,6990,6990,6990,6990,20710
|
|
20230607,160700,9229297370,6990,6990,6990,6990,0
|
|
20230607,160600,9229297370,6990,6990,6990,6990,0
|
|
20230607,160500,9229297370,6990,6990,6990,6990,0
|
|
20230607,160400,9229297370,6990,6990,6990,6990,0
|
|
20230607,160300,9229297370,6990,6990,6990,6990,0
|
|
20230607,160200,9229297370,6990,6990,6990,6990,0
|
|
20230607,160100,9229297370,6990,6990,6990,6990,0
|
|
20230607,160000,9229297370,6990,6990,6990,6990,0
|
|
20230607,155900,9229297370,6990,6990,6990,6990,0
|
|
20230607,155800,9229297370,6990,6990,6990,6990,0
|
|
20230607,155700,9229297370,6990,6990,6990,6990,0
|
|
20230607,155600,9229297370,6990,6990,6990,6990,0
|
|
20230607,155500,9229297370,6990,6990,6990,6990,0
|
|
20230607,155400,9229297370,6990,6990,6990,6990,0
|
|
20230607,155300,9229297370,6990,6990,6990,6990,0
|
|
20230607,155200,9229297370,6990,6990,6990,6990,0
|
|
20230607,155100,9229297370,6990,6990,6990,6990,0
|
|
20230607,155000,9229297370,6990,6990,6990,6990,0
|
|
20230607,154900,9229297370,6990,6990,6990,6990,0
|
|
20230607,154800,9229297370,6990,6990,6990,6990,0
|
|
20230607,154700,9229297370,6990,6990,6990,6990,0
|
|
20230607,154600,9229297370,6990,6990,6990,6990,0
|
|
20230607,154500,9229297370,6990,6990,6990,6990,0
|
|
20230607,154400,9229297370,6990,6990,6990,6990,0
|
|
20230607,154300,9229297370,6990,6990,6990,6990,0
|
|
20230607,154200,9229297370,6990,6990,6990,6990,0
|
|
20230607,154100,9229297370,6990,6990,6990,6990,0
|
|
20230607,154000,9229297370,6990,6990,6990,6990,0
|
|
20230607,153900,9229297370,6990,6990,6990,6990,0
|
|
20230607,153800,9229297370,6990,6990,6990,6990,20710
|
|
20230607,153700,9229297370,6990,6990,6990,6990,0
|
|
20230607,153600,9229297370,6990,6990,6990,6990,0
|
|
20230607,153500,9229297370,6990,6990,6990,6990,0
|
|
20230607,153400,9229297370,6990,6990,6990,6990,0
|
|
20230607,153300,9229297370,6990,6990,6990,6990,0
|
|
20230607,153200,9229297370,6990,6990,6990,6990,0
|
|
20230607,153100,9229297370,6990,6990,6990,6990,0
|
|
20230607,153000,9229297370,6990,6990,6990,6990,20710
|
|
20230607,152900,9084534470,6960,6960,6960,6960,0
|
|
20230607,152800,9084534470,6960,6960,6960,6960,0
|
|
20230607,152700,9084534470,6960,6960,6960,6960,0
|
|
20230607,152600,9084534470,6960,6960,6960,6960,0
|
|
20230607,152500,9084534470,6960,6960,6960,6960,0
|
|
20230607,152400,9084534470,6960,6960,6960,6960,0
|
|
20230607,152300,9084534470,6960,6960,6960,6960,0
|
|
20230607,152200,9084534470,6960,6960,6960,6960,0
|
|
20230607,152100,9084534470,6960,6960,6960,6960,0
|
|
20230607,152000,9084534470,6960,6960,6960,6960,0
|
|
20230607,151900,9084534470,6960,6950,6960,6950,2351
|
|
20230607,151800,9068188880,6960,6960,6970,6950,4250
|
|
20230607,151700,9038608160,6970,6980,6980,6970,1498
|
|
20230607,151600,9028165990,6970,6980,6980,6970,1096
|
|
20230607,151500,9020524260,6970,6960,6980,6960,4087
|
|
20230607,151400,8992038560,6960,6970,6970,6960,1363
|
|
20230607,151300,8982547620,6970,6970,6970,6950,3518
|
|
20230607,151200,8958054090,6970,6970,6970,6950,2288
|
|
20230607,151100,8942131270,6970,6970,6970,6960,635
|
|
20230607,151000,8937708640,6970,6940,6970,6940,1495
|
|
20230607,150900,8927302440,6950,6960,6970,6940,18342
|
|
20230607,150800,8799797400,6970,6960,6970,6960,945
|
|
20230607,150700,8793212540,6960,6970,6970,6960,886
|
|
20230607,150600,8787045110,6970,6970,6980,6970,851
|
|
20230607,150500,8781111350,6970,6960,6970,6950,2978
|
|
20230607,150400,8760374220,6950,6970,6970,6950,2177
|
|
20230607,150300,8745218750,6960,6960,6970,6960,1872
|
|
20230607,150200,8732180230,6960,6960,6960,6950,3288
|
|
20230607,150100,8709304590,6960,6960,6960,6960,1376
|
|
20230607,150000,8699727630,6960,6950,6960,6950,3025
|
|
20230607,145900,8678688950,6950,6960,6960,6950,3208
|
|
20230607,145800,8656366530,6970,6960,6970,6950,7428
|
|
20230607,145700,8604668180,6970,6970,6970,6960,1043
|
|
20230607,145600,8597402480,6960,6970,6970,6960,807
|
|
20230607,145500,8591779360,6970,6970,6970,6960,7120
|
|
20230607,145400,8542214550,6970,6970,6970,6960,4331
|
|
20230607,145300,8512048960,6980,6990,6990,6970,2627
|
|
20230607,145200,8493719440,6990,6990,6990,6980,1512
|
|
20230607,145100,8483164390,6980,6990,6990,6980,1863
|
|
20230607,145000,8470160070,6990,6990,6990,6980,206
|
|
20230607,144900,8468721580,6990,6990,6990,6980,57
|
|
20230607,144800,8468323570,6990,6980,6990,6980,433
|
|
20230607,144700,8465301190,6980,6980,6990,6980,482
|
|
20230607,144600,8461935350,6980,6990,6990,6980,196
|
|
20230607,144500,8460566840,6990,6980,6990,6970,963
|
|
20230607,144400,8453841850,6970,6980,6980,6970,135
|
|
20230607,144300,8452900560,6980,6970,6980,6970,627
|
|
20230607,144200,8448525880,6970,6980,6980,6970,1583
|
|
20230607,144100,8437480890,6980,6980,6980,6970,315
|
|
20230607,144000,8435285190,6990,6970,6990,6970,108
|
|
20230607,143900,8434532350,6990,6970,6990,6970,2622
|
|
20230607,143800,8416256890,6970,6980,6980,6970,3332
|
|
20230607,143700,8393009290,6980,6980,6980,6980,429
|
|
20230607,143600,8390014870,6990,6990,6990,6990,1
|
|
20230607,143500,8390007880,6990,6980,6990,6980,23
|
|
20230607,143400,8389847270,6980,6990,6990,6980,641
|
|
20230607,143300,8385369090,7000,7000,7000,7000,332
|
|
20230607,143200,8383045090,7000,6980,7000,6980,882
|
|
20230607,143100,8376888610,6980,6980,7000,6980,273
|
|
20230607,143000,8374983050,6990,6990,7000,6980,4401
|
|
20230607,142900,8344217930,6990,7000,7000,6990,660
|
|
20230607,142800,8339602790,7000,7000,7000,6990,1141
|
|
20230607,142700,8331625490,7000,7000,7000,7000,1
|
|
20230607,142600,8331618490,7000,6990,7000,6990,748
|
|
20230607,142500,8326388290,6990,6990,6990,6980,1216
|
|
20230607,142400,8317891140,6970,6980,6990,6970,3962
|
|
20230607,142300,8290240590,6990,6980,6990,6980,343
|
|
20230607,142200,8287845410,6990,6980,6990,6980,202
|
|
20230607,142100,8286435260,6990,6980,6990,6980,910
|
|
20230607,142000,8280075070,6990,6990,6990,6980,1910
|
|
20230607,141900,8266724210,6980,6990,6990,6980,222
|
|
20230607,141800,8265174130,6980,6980,6990,6980,1271
|
|
20230607,141700,8256302540,6980,6980,6990,6980,283
|
|
20230607,141600,8254326380,6990,6980,6990,6980,3301
|
|
20230607,141500,8231283960,6980,6980,6980,6970,1096
|
|
20230607,141400,8223638700,6980,6970,6980,6970,306
|
|
20230607,141300,8221503300,6970,6980,6980,6970,335
|
|
20230607,141200,8219167810,6980,6980,6980,6980,1042
|
|
20230607,141100,8211894650,6980,6980,6990,6980,119
|
|
20230607,141000,8211063930,6990,6980,6990,6980,706
|
|
20230607,140900,8206134030,6990,6980,6990,6980,362
|
|
20230607,140800,8203607200,6980,6990,6990,6970,1227
|
|
20230607,140700,8195044960,6990,6990,6990,6980,205
|
|
20230607,140600,8193612040,6990,6980,6990,6980,11
|
|
20230607,140500,8193535160,6990,6980,6990,6980,652
|
|
20230607,140400,8188979010,6980,6970,6980,6970,733
|
|
20230607,140300,8183867950,6980,6980,6980,6970,2841
|
|
20230607,140200,8164059370,6980,6990,6990,6980,952
|
|
20230607,140100,8157414090,6980,6990,7000,6980,7739
|
|
20230607,140000,8103360330,7000,6990,7000,6990,28
|
|
20230607,135900,8103164590,6990,7000,7000,6990,109
|
|
20230607,135800,8102402670,6990,7000,7000,6990,989
|
|
20230607,135700,8095489450,7000,7000,7000,6990,899
|
|
20230607,135600,8089196610,7000,6990,7000,6990,504
|
|
20230607,135500,8085673610,6990,7000,7000,6990,38
|
|
20230607,135400,8085407910,7000,7010,7010,7000,181
|
|
20230607,135300,8084140840,7010,6990,7020,6990,1894
|
|
20230607,135200,8070872660,7000,7000,7000,6990,777
|
|
20230607,135100,8065434800,7000,6990,7000,6990,5763
|
|
20230607,135000,8025151370,6990,6980,6990,6980,603
|
|
20230607,134900,8020936680,6990,6980,6990,6980,921
|
|
20230607,134800,8014506270,6980,6980,6990,6980,593
|
|
20230607,134700,8010367110,6980,6980,6990,6980,897
|
|
20230607,134600,8004106030,6990,7010,7010,6990,4653
|
|
20230607,134500,7971579240,7010,7010,7010,7010,1
|
|
20230607,134400,7971572230,7000,7000,7010,6990,2133
|
|
20230607,134300,7956653720,7000,7010,7010,7000,1244
|
|
20230607,134200,7947945670,7000,7000,7010,7000,622
|
|
20230607,134100,7943591070,7010,7010,7010,7000,334
|
|
20230607,134000,7941250880,7010,7010,7010,7000,1124
|
|
20230607,133900,7933374140,7010,7010,7010,7000,1329
|
|
20230607,133800,7924058200,7010,7000,7010,7000,219
|
|
20230607,133700,7922525020,7010,7000,7010,7000,2734
|
|
20230607,133600,7903383960,7000,7010,7010,7000,215
|
|
20230607,133500,7901878250,7000,7010,7010,7000,1327
|
|
20230607,133400,7892579070,7020,7010,7020,7010,1196
|
|
20230607,133300,7884193390,7020,7020,7020,7020,14
|
|
20230607,133200,7884095110,7030,7030,7040,7000,1900
|
|
20230607,133100,7870772250,7040,7040,7040,7020,395
|
|
20230607,133000,7867994820,7040,7030,7040,7030,125
|
|
20230607,132900,7867115070,7030,7040,7040,7030,873
|
|
20230607,132800,7860977840,7030,7040,7040,7030,2040
|
|
20230607,132700,7846616360,7050,7040,7050,7030,1436
|
|
20230607,132600,7836500650,7040,7040,7050,7040,5491
|
|
20230607,132500,7797815570,7040,7040,7040,7020,81
|
|
20230607,132400,7797246370,7040,7040,7040,7010,140
|
|
20230607,132300,7796262960,7040,7020,7040,7010,1678
|
|
20230607,132200,7784464260,7010,7030,7030,7010,3209
|
|
20230607,132100,7761941330,7020,7010,7030,7010,695
|
|
20230607,132000,7757069060,7010,7020,7020,7010,13
|
|
20230607,131900,7756977830,7020,7030,7030,7020,2315
|
|
20230607,131800,7740726230,7020,7030,7030,7020,29
|
|
20230607,131700,7740522390,7030,7030,7040,7030,944
|
|
20230607,131600,7733885710,7030,7040,7040,7030,1304
|
|
20230607,131500,7724711590,7040,7040,7040,7030,879
|
|
20230607,131400,7718531270,7040,7040,7050,7040,658
|
|
20230607,131300,7713898490,7040,7050,7050,7040,1033
|
|
20230607,131200,7706621130,7040,7040,7050,7040,1032
|
|
20230607,131100,7699355780,7030,7050,7050,7030,2004
|
|
20230607,131000,7685248090,7040,7050,7050,7030,4470
|
|
20230607,130900,7653750060,7040,7020,7040,7020,6760
|
|
20230607,130800,7606166540,7030,7030,7030,7030,739
|
|
20230607,130700,7600971370,7040,7020,7040,7020,5638
|
|
20230607,130600,7561354170,7020,7010,7020,7010,1117
|
|
20230607,130500,7553523960,7010,7000,7010,7000,113
|
|
20230607,130400,7552732950,7010,7010,7010,7000,1084
|
|
20230607,130300,7545144530,7010,7010,7010,7000,2243
|
|
20230607,130200,7529438000,7010,7000,7010,7000,164
|
|
20230607,130100,7528289940,7000,7000,7000,7000,57
|
|
20230607,130000,7527890940,7010,7010,7010,7000,84
|
|
20230607,125900,7527302400,7010,7000,7010,7000,684
|
|
20230607,125800,7522514320,7010,7010,7010,7000,275
|
|
20230607,125700,7520586910,7010,7010,7010,7000,246
|
|
20230607,125600,7518862470,7010,7010,7010,7000,391
|
|
20230607,125500,7516121570,7010,7010,7010,7010,323
|
|
20230607,125400,7513857340,7010,7010,7010,7000,126
|
|
20230607,125300,7512974090,7010,7010,7010,7010,3
|
|
20230607,125200,7512953060,7010,7020,7020,7000,1480
|
|
20230607,125100,7502563870,7020,7000,7020,6980,10185
|
|
20230607,125000,7431179060,6990,6990,6990,6990,681
|
|
20230607,124900,7426418870,6990,6990,6990,6990,941
|
|
20230607,124800,7419841280,6990,7000,7000,6990,236
|
|
20230607,124700,7418189380,7000,6990,7000,6990,576
|
|
20230607,124600,7414159020,7000,7000,7000,7000,549
|
|
20230607,124500,7410316020,6990,6990,7000,6990,831
|
|
20230607,124400,7404507290,7000,7000,7000,6990,395
|
|
20230607,124300,7401744650,7000,6990,7000,6990,247
|
|
20230607,124200,7400015790,7000,7000,7000,6990,308
|
|
20230607,124100,7397862790,6990,6990,6990,6990,445
|
|
20230607,124000,7394752240,6990,6990,6990,6990,857
|
|
20230607,123900,7388761810,6990,7000,7000,6990,1639
|
|
20230607,123800,7377300740,6990,7000,7000,6990,324
|
|
20230607,123700,7375035740,7000,6990,7000,6990,470
|
|
20230607,123600,7371745820,6990,6990,7000,6990,845
|
|
20230607,123500,7365839240,6980,6990,6990,6980,2657
|
|
20230607,123400,7347291210,6990,6990,7000,6990,1749
|
|
20230607,123300,7335063270,6990,6990,7000,6990,518
|
|
20230607,123200,7331442400,6990,6990,7000,6990,1560
|
|
20230607,123100,7320536420,6990,7000,7000,6990,24
|
|
20230607,123000,7320368550,6990,7000,7000,6990,476
|
|
20230607,122900,7317040050,7000,7000,7000,6990,993
|
|
20230607,122800,7310094740,7000,7000,7000,6990,354
|
|
20230607,122700,7307616850,7000,6990,7000,6990,238
|
|
20230607,122600,7305952870,6990,7000,7000,6990,128
|
|
20230607,122500,7305058130,6990,7000,7000,6990,467
|
|
20230607,122400,7301791150,6990,6990,7000,6990,538
|
|
20230607,122300,7298025270,6990,6990,7000,6990,535
|
|
20230607,122200,7294285410,6990,6990,7000,6980,559
|
|
20230607,122100,7290378080,6980,6990,6990,6980,668
|
|
20230607,122000,7285709100,6980,7000,7000,6980,3154
|
|
20230607,121900,7263679500,6990,7000,7000,6980,163
|
|
20230607,121800,7262538690,6980,6990,7000,6980,818
|
|
20230607,121700,7256822560,6980,6990,7000,6980,692
|
|
20230607,121600,7251990620,6980,7000,7000,6980,135
|
|
20230607,121500,7251046980,6980,6980,7000,6980,1128
|
|
20230607,121400,7243165300,6980,7000,7000,6980,575
|
|
20230607,121300,7239146280,7000,6990,7000,6990,401
|
|
20230607,121200,7236342470,6990,6980,7000,6980,472
|
|
20230607,121100,7233047780,6980,6990,7000,6980,2233
|
|
20230607,121000,7217438800,6990,7000,7000,6990,1024
|
|
20230607,120900,7210280990,6990,7000,7000,6980,107
|
|
20230607,120800,7209533110,6990,6990,7000,6990,3966
|
|
20230607,120700,7181810760,6990,7000,7000,6990,426
|
|
20230607,120600,7178832180,6990,7000,7000,6990,79
|
|
20230607,120500,7178279850,6990,7010,7010,6990,386
|
|
20230607,120400,7175578740,7000,7000,7010,7000,482
|
|
20230607,120300,7172204680,6990,7010,7010,6990,440
|
|
20230607,120200,7169124770,7010,7000,7010,7000,174
|
|
20230607,120100,7167906150,7000,7000,7010,6990,1120
|
|
20230607,120000,7160069290,7000,7010,7010,7000,260
|
|
20230607,115900,7158248890,7010,7010,7010,7000,251
|
|
20230607,115800,7156489490,7000,7000,7010,6990,1148
|
|
20230607,115700,7148445980,6990,6990,7000,6990,735
|
|
20230607,115600,7143306230,6990,7000,7010,6990,4672
|
|
20230607,115500,7110580870,6990,6990,7000,6980,1941
|
|
20230607,115400,7097019960,6980,6990,7000,6980,2348
|
|
20230607,115300,7080627430,6990,6990,6990,6980,351
|
|
20230607,115200,7078174070,6980,6980,6990,6970,873
|
|
20230607,115100,7072085450,6970,6980,6990,6970,6225
|
|
20230607,115000,7028650070,6980,6980,6990,6980,660
|
|
20230607,114900,7024040180,6980,6980,6990,6980,54
|
|
20230607,114800,7023662950,6980,6990,6990,6980,364
|
|
20230607,114700,7021121600,6980,6990,6990,6980,493
|
|
20230607,114600,7017679780,6990,6990,6990,6980,24
|
|
20230607,114500,7017512130,6980,7000,7000,6980,679
|
|
20230607,114400,7012772590,6980,6990,7000,6980,2292
|
|
20230607,114300,6996754260,6990,6990,6990,6990,1222
|
|
20230607,114200,6988212480,6990,6990,6990,6990,2211
|
|
20230607,114100,6972757590,6990,7000,7000,6990,204
|
|
20230607,114000,6971330610,7000,7010,7010,7000,529
|
|
20230607,113900,6967627440,7010,7000,7010,6990,1535
|
|
20230607,113800,6956881730,7000,7000,7000,6990,2060
|
|
20230607,113700,6942465330,6990,7000,7000,6990,693
|
|
20230607,113600,6937614410,6990,6990,7000,6990,226
|
|
20230607,113500,6936034630,6990,7000,7000,6990,57
|
|
20230607,113400,6935635720,7000,7000,7000,6990,514
|
|
20230607,113300,6932040440,7000,7000,7000,6990,584
|
|
20230607,113200,6927956770,7000,7000,7000,6990,6
|
|
20230607,113100,6927914790,6990,7000,7000,6990,139
|
|
20230607,113000,6926943060,7000,7000,7000,6990,56
|
|
20230607,112900,6926551080,7000,7000,7000,6990,1938
|
|
20230607,112800,6912985100,7000,7000,7000,6990,2354
|
|
20230607,112700,6896507430,7000,7000,7000,6990,1440
|
|
20230607,112600,6886428190,7000,6990,7000,6990,486
|
|
20230607,112500,6883027750,6980,6990,6990,6980,1404
|
|
20230607,112400,6873223790,6990,7000,7000,6990,115
|
|
20230607,112300,6872419930,6990,7000,7000,6980,771
|
|
20230607,112200,6867032230,7000,6990,7000,6990,1429
|
|
20230607,112100,6857043140,6990,6990,7000,6990,103
|
|
20230607,112000,6856323150,6990,6990,6990,6990,50
|
|
20230607,111900,6855973650,7000,7000,7000,7000,171
|
|
20230607,111800,6854776650,7000,6990,7000,6990,180
|
|
20230607,111700,6853518290,6990,7000,7000,6990,590
|
|
20230607,111600,6849392390,7000,6990,7000,6990,255
|
|
20230607,111500,6847609830,6990,6990,6990,6980,22
|
|
20230607,111400,6847456250,6990,6990,7000,6980,1983
|
|
20230607,111300,6833581110,6990,6990,7000,6990,735
|
|
20230607,111200,6828443410,6980,7000,7000,6980,1080
|
|
20230607,111100,6820895540,7000,7000,7000,7000,202
|
|
20230607,111000,6819481540,7000,6990,7000,6990,122
|
|
20230607,110900,6818628590,6990,6990,6990,6980,1220
|
|
20230607,110800,6810101180,6990,6990,6990,6980,2720
|
|
20230607,110700,6791115370,6980,6990,6990,6980,1094
|
|
20230607,110600,6783469220,6970,6990,6990,6970,1253
|
|
20230607,110500,6774723600,6980,6980,6980,6970,1297
|
|
20230607,110400,6765670550,6990,6990,6990,6980,1672
|
|
20230607,110300,6753983870,6980,6960,6990,6960,565
|
|
20230607,110200,6750041530,6960,6980,6980,6960,354
|
|
20230607,110100,6747577140,6960,6970,6970,6960,1101
|
|
20230607,110000,6739914010,6970,6980,6980,6970,1714
|
|
20230607,105900,6727967410,6980,6970,6980,6960,160
|
|
20230607,105800,6726852110,6980,6980,6980,6970,141
|
|
20230607,105700,6725868700,6980,6960,6990,6960,3581
|
|
20230607,105600,6700898080,6960,6970,6970,6960,9650
|
|
20230607,105500,6633721380,6970,6960,6970,6960,1056
|
|
20230607,105400,6626363580,6970,6990,6990,6970,11265
|
|
20230607,105300,6547811710,6980,6990,7000,6980,851
|
|
20230607,105200,6541862490,6990,6990,7000,6990,293
|
|
20230607,105100,6539814360,6990,7000,7000,6990,2205
|
|
20230607,105000,6524386230,7000,6990,7000,6980,248
|
|
20230607,104900,6522653750,6990,7000,7000,6980,2888
|
|
20230607,104800,6502463810,7000,7000,7000,6980,1067
|
|
20230607,104700,6494994950,6990,6990,7000,6990,2158
|
|
20230607,104600,6479908270,6990,6970,6990,6970,2274
|
|
20230607,104500,6464028790,6980,6990,6990,6970,79
|
|
20230607,104400,6463477970,6990,6970,6990,6970,376
|
|
20230607,104300,6460854070,6980,6990,6990,6980,912
|
|
20230607,104200,6454485400,6980,6990,6990,6980,567
|
|
20230607,104100,6450527260,6990,6980,6990,6980,537
|
|
20230607,104000,6446778800,6980,6970,6980,6970,274
|
|
20230607,103900,6444868900,6970,6980,6980,6970,246
|
|
20230607,103800,6443152350,6970,6960,6980,6960,1498
|
|
20230607,103700,6432714810,6960,6980,6980,6960,3624
|
|
20230607,103600,6407455420,6980,6980,6980,6970,3321
|
|
20230607,103500,6384295850,6980,6970,6980,6970,1177
|
|
20230607,103400,6376088190,6970,6970,6980,6970,525
|
|
20230607,103300,6372428330,6970,6970,6980,6960,748
|
|
20230607,103200,6367214640,6970,6970,6980,6970,936
|
|
20230607,103100,6360690710,6970,6960,6970,6960,1757
|
|
20230607,103000,6348445220,6960,6970,6970,6960,3024
|
|
20230607,102900,6327373610,6970,6980,6980,6970,194
|
|
20230607,102800,6326019620,6980,6980,7000,6970,755
|
|
20230607,102700,6320749450,7000,6990,7000,6980,1093
|
|
20230607,102600,6313104100,6980,6980,7000,6980,2564
|
|
20230607,102500,6295193930,6980,6970,6980,6970,1560
|
|
20230607,102400,6284320560,6960,6970,6980,6960,3508
|
|
20230607,102300,6259869920,6960,6970,6970,6960,2640
|
|
20230607,102200,6241486530,6970,6970,6970,6960,1845
|
|
20230607,102100,6228629330,6970,6970,6970,6960,3410
|
|
20230607,102000,6204880020,6970,6970,6970,6960,1394
|
|
20230607,101900,6195166040,6970,6970,6970,6960,3107
|
|
20230607,101800,6173525160,6970,6990,6990,6960,9212
|
|
20230607,101700,6109279100,6980,6990,7000,6980,2147
|
|
20230607,101600,6094271510,6990,6990,7000,6980,1743
|
|
20230607,101500,6082086460,6990,7010,7010,6980,5691
|
|
20230607,101400,6042311270,7010,7010,7010,7000,2358
|
|
20230607,101300,6025795240,7010,7010,7020,7010,1101
|
|
20230607,101200,6018075300,7020,7010,7020,7010,2276
|
|
20230607,101100,6002117290,7010,7000,7010,7000,10631
|
|
20230607,101000,5927700050,7000,7010,7010,7000,5691
|
|
20230607,100900,5887844920,7010,7010,7010,7010,4128
|
|
20230607,100800,5858907640,7010,7010,7020,7010,1497
|
|
20230607,100700,5848413210,7010,7010,7020,7010,680
|
|
20230607,100600,5843646400,7010,7010,7020,7010,1622
|
|
20230607,100500,5832275370,7010,7020,7020,7010,2418
|
|
20230607,100400,5815322580,7020,7020,7020,7010,744
|
|
20230607,100300,5810099850,7020,7010,7020,7000,3485
|
|
20230607,100200,5785692190,7020,7000,7020,7000,894
|
|
20230607,100100,5779428390,7010,7020,7020,7010,5462
|
|
20230607,100000,5741135890,7010,7020,7020,7010,1779
|
|
20230607,095900,5728664570,7010,7010,7010,7000,13088
|
|
20230607,095800,5636977260,7010,7020,7030,7010,4627
|
|
20230607,095700,5604500580,7020,7030,7030,7020,1243
|
|
20230607,095600,5595762490,7030,7020,7040,7020,6808
|
|
20230607,095500,5547937830,7020,7030,7030,7010,12251
|
|
20230607,095400,5461998920,7040,7040,7040,7030,1607
|
|
20230607,095300,5450695840,7040,7020,7040,7010,7168
|
|
20230607,095200,5400347810,7020,7010,7020,7010,3810
|
|
20230607,095100,5373630070,7010,7030,7030,7000,6216
|
|
20230607,095000,5330059220,7020,7010,7020,7000,5117
|
|
20230607,094900,5294170620,7020,7010,7020,7000,2676
|
|
20230607,094800,5275407950,7020,7010,7040,7000,13023
|
|
20230607,094700,5184054820,7010,7040,7040,7010,17091
|
|
20230607,094600,5064070640,7040,7050,7060,7030,11080
|
|
20230607,094500,4986070860,7050,7060,7060,7040,2811
|
|
20230607,094400,4966244040,7060,7060,7070,7030,12958
|
|
20230607,094300,4874860020,7050,7070,7080,7050,11977
|
|
20230607,094200,4790211710,7060,7050,7070,7040,6103
|
|
20230607,094100,4747189650,7040,7050,7060,7030,6897
|
|
20230607,094000,4698605180,7050,7050,7080,7050,8024
|
|
20230607,093900,4641910370,7050,7110,7110,7050,23039
|
|
20230607,093800,4478841960,7110,7110,7110,7080,13915
|
|
20230607,093700,4380128030,7120,7130,7160,7090,54228
|
|
20230607,093600,3993316260,7130,7040,7140,7040,87290
|
|
20230607,093500,3374240530,7040,7050,7050,7040,5761
|
|
20230607,093400,3333644730,7040,7060,7060,7040,3089
|
|
20230607,093300,3311867760,7050,7060,7060,7040,8315
|
|
20230607,093200,3253232980,7060,7050,7070,7040,11045
|
|
20230607,093100,3175271040,7050,7040,7050,7040,10431
|
|
20230607,093000,3101761810,7030,7030,7040,7010,3469
|
|
20230607,092900,3077374810,7040,7010,7040,7000,10383
|
|
20230607,092800,3004461070,7020,7020,7020,7010,4510
|
|
20230607,092700,2972823300,7020,7000,7020,7000,2041
|
|
20230607,092600,2958531030,7000,7020,7020,7000,8700
|
|
20230607,092500,2897521500,7020,7010,7030,7000,3532
|
|
20230607,092400,2872766050,7010,7030,7030,7000,5019
|
|
20230607,092300,2837569610,7020,7030,7040,7020,7425
|
|
20230607,092200,2785386470,7040,7060,7070,7030,11148
|
|
20230607,092100,2706804690,7060,7070,7080,7040,19417
|
|
20230607,092000,2569754710,7070,7050,7080,7040,24891
|
|
20230607,091900,2393811540,7050,7040,7050,7040,5797
|
|
20230607,091800,2352984940,7040,7060,7060,7040,10619
|
|
20230607,091700,2278101350,7050,7060,7070,7050,7057
|
|
20230607,091600,2228282430,7040,7000,7080,6990,33954
|
|
20230607,091500,1989230130,7000,7000,7010,6990,4968
|
|
20230607,091400,1954481510,6990,6990,7000,6980,13448
|
|
20230607,091300,1860485390,7000,7000,7000,6990,4764
|
|
20230607,091200,1827172000,7000,7010,7020,7000,7450
|
|
20230607,091100,1774991600,7010,7020,7030,7000,6509
|
|
20230607,091000,1729335370,7020,7030,7040,7010,7588
|
|
20230607,090900,1676003210,7040,7010,7040,7010,15601
|
|
20230607,090800,1566451430,7010,7030,7040,6990,27386
|
|
20230607,090700,1374268470,7030,7060,7060,7030,25855
|
|
20230607,090600,1192086740,7060,7070,7080,7060,21394
|
|
20230607,090500,1040890820,7070,7040,7090,7040,35539
|
|
20230607,090400,789609600,7050,6950,7050,6950,38574
|
|
20230607,090300,518921900,6980,6990,7000,6950,19130
|
|
20230607,090200,385515000,7010,6930,7010,6930,26230
|
|
20230607,090100,202262820,6930,6930,6950,6930,9497
|
|
20230607,090000,136384500,6930,6900,6950,6900,19728
|