658 lines
33 KiB
CSV
658 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,195500,20219330950,6900,6900,6900,6900,14155
|
|
20230612,195400,20219330950,6900,6900,6900,6900,0
|
|
20230612,195300,20219330950,6900,6900,6900,6900,0
|
|
20230612,195200,20219330950,6900,6900,6900,6900,0
|
|
20230612,195100,20219330950,6900,6900,6900,6900,0
|
|
20230612,195000,20219330950,6900,6900,6900,6900,0
|
|
20230612,194900,20219330950,6900,6900,6900,6900,0
|
|
20230612,194800,20219330950,6900,6900,6900,6900,0
|
|
20230612,194700,20219330950,6900,6900,6900,6900,0
|
|
20230612,194600,20219330950,6900,6900,6900,6900,0
|
|
20230612,194500,20219330950,6900,6900,6900,6900,0
|
|
20230612,194400,20219330950,6900,6900,6900,6900,0
|
|
20230612,194300,20219330950,6900,6900,6900,6900,0
|
|
20230612,194200,20219330950,6900,6900,6900,6900,0
|
|
20230612,194100,20219330950,6900,6900,6900,6900,0
|
|
20230612,194000,20219330950,6900,6900,6900,6900,0
|
|
20230612,193900,20219330950,6900,6900,6900,6900,0
|
|
20230612,193800,20219330950,6900,6900,6900,6900,0
|
|
20230612,193700,20219330950,6900,6900,6900,6900,0
|
|
20230612,193600,20219330950,6900,6900,6900,6900,0
|
|
20230612,193500,20219330950,6900,6900,6900,6900,0
|
|
20230612,193400,20219330950,6900,6900,6900,6900,0
|
|
20230612,193300,20219330950,6900,6900,6900,6900,0
|
|
20230612,193200,20219330950,6900,6900,6900,6900,0
|
|
20230612,193100,20219330950,6900,6900,6900,6900,0
|
|
20230612,193000,20219330950,6900,6900,6900,6900,0
|
|
20230612,192900,20219330950,6900,6900,6900,6900,0
|
|
20230612,192800,20219330950,6900,6900,6900,6900,0
|
|
20230612,192700,20219330950,6900,6900,6900,6900,0
|
|
20230612,192600,20219330950,6900,6900,6900,6900,0
|
|
20230612,192500,20219330950,6900,6900,6900,6900,14155
|
|
20230612,192400,20219330950,6900,6900,6900,6900,0
|
|
20230612,192300,20219330950,6900,6900,6900,6900,0
|
|
20230612,192200,20219330950,6900,6900,6900,6900,0
|
|
20230612,192100,20219330950,6900,6900,6900,6900,0
|
|
20230612,192000,20219330950,6900,6900,6900,6900,0
|
|
20230612,191900,20219330950,6900,6900,6900,6900,0
|
|
20230612,191800,20219330950,6900,6900,6900,6900,0
|
|
20230612,191700,20219330950,6900,6900,6900,6900,0
|
|
20230612,191600,20219330950,6900,6900,6900,6900,0
|
|
20230612,191500,20219330950,6900,6900,6900,6900,0
|
|
20230612,191400,20219330950,6900,6900,6900,6900,0
|
|
20230612,191300,20219330950,6900,6900,6900,6900,0
|
|
20230612,191200,20219330950,6900,6900,6900,6900,0
|
|
20230612,191100,20219330950,6900,6900,6900,6900,0
|
|
20230612,191000,20219330950,6900,6900,6900,6900,0
|
|
20230612,190900,20219330950,6900,6900,6900,6900,0
|
|
20230612,190800,20219330950,6900,6900,6900,6900,0
|
|
20230612,190700,20219330950,6900,6900,6900,6900,0
|
|
20230612,190600,20219330950,6900,6900,6900,6900,0
|
|
20230612,190500,20219330950,6900,6900,6900,6900,0
|
|
20230612,190400,20219330950,6900,6900,6900,6900,0
|
|
20230612,190300,20219330950,6900,6900,6900,6900,0
|
|
20230612,190200,20219330950,6900,6900,6900,6900,0
|
|
20230612,190100,20219330950,6900,6900,6900,6900,0
|
|
20230612,190000,20219330950,6900,6900,6900,6900,0
|
|
20230612,185900,20219330950,6900,6900,6900,6900,0
|
|
20230612,185800,20219330950,6900,6900,6900,6900,0
|
|
20230612,185700,20219330950,6900,6900,6900,6900,0
|
|
20230612,185600,20219330950,6900,6900,6900,6900,0
|
|
20230612,185500,20219330950,6900,6900,6900,6900,14155
|
|
20230612,185400,20219330950,6900,6900,6900,6900,0
|
|
20230612,185300,20219330950,6900,6900,6900,6900,0
|
|
20230612,185200,20219330950,6900,6900,6900,6900,0
|
|
20230612,185100,20219330950,6900,6900,6900,6900,0
|
|
20230612,185000,20219330950,6900,6900,6900,6900,0
|
|
20230612,184900,20219330950,6900,6900,6900,6900,0
|
|
20230612,184800,20219330950,6900,6900,6900,6900,0
|
|
20230612,184700,20219330950,6900,6900,6900,6900,0
|
|
20230612,184600,20219330950,6900,6900,6900,6900,0
|
|
20230612,184500,20219330950,6900,6900,6900,6900,0
|
|
20230612,184400,20219330950,6900,6900,6900,6900,0
|
|
20230612,184300,20219330950,6900,6900,6900,6900,0
|
|
20230612,184200,20219330950,6900,6900,6900,6900,0
|
|
20230612,184100,20219330950,6900,6900,6900,6900,0
|
|
20230612,184000,20219330950,6900,6900,6900,6900,0
|
|
20230612,183900,20219330950,6900,6900,6900,6900,0
|
|
20230612,183800,20219330950,6900,6900,6900,6900,0
|
|
20230612,183700,20219330950,6900,6900,6900,6900,0
|
|
20230612,183600,20219330950,6900,6900,6900,6900,0
|
|
20230612,183500,20219330950,6900,6900,6900,6900,0
|
|
20230612,183400,20219330950,6900,6900,6900,6900,0
|
|
20230612,183300,20219330950,6900,6900,6900,6900,0
|
|
20230612,183200,20219330950,6900,6900,6900,6900,0
|
|
20230612,183100,20219330950,6900,6900,6900,6900,0
|
|
20230612,183000,20219330950,6900,6900,6900,6900,0
|
|
20230612,182900,20219330950,6900,6900,6900,6900,0
|
|
20230612,182800,20219330950,6900,6900,6900,6900,0
|
|
20230612,182700,20219330950,6900,6900,6900,6900,0
|
|
20230612,182600,20219330950,6900,6900,6900,6900,0
|
|
20230612,182500,20219330950,6900,6900,6900,6900,14155
|
|
20230612,182400,20219330950,6900,6900,6900,6900,0
|
|
20230612,182300,20219330950,6900,6900,6900,6900,0
|
|
20230612,182200,20219330950,6900,6900,6900,6900,0
|
|
20230612,182100,20219330950,6900,6900,6900,6900,0
|
|
20230612,182000,20219330950,6900,6900,6900,6900,0
|
|
20230612,181900,20219330950,6900,6900,6900,6900,0
|
|
20230612,181800,20219330950,6900,6900,6900,6900,0
|
|
20230612,181700,20219330950,6900,6900,6900,6900,0
|
|
20230612,181600,20219330950,6900,6900,6900,6900,0
|
|
20230612,181500,20219330950,6900,6900,6900,6900,0
|
|
20230612,181400,20219330950,6900,6900,6900,6900,0
|
|
20230612,181300,20219330950,6900,6900,6900,6900,0
|
|
20230612,181200,20219330950,6900,6900,6900,6900,0
|
|
20230612,181100,20219330950,6900,6900,6900,6900,0
|
|
20230612,181000,20219330950,6900,6900,6900,6900,0
|
|
20230612,180900,20219330950,6900,6900,6900,6900,0
|
|
20230612,180800,20219330950,6900,6900,6900,6900,0
|
|
20230612,180700,20219330950,6900,6900,6900,6900,0
|
|
20230612,180600,20219330950,6900,6900,6900,6900,0
|
|
20230612,180500,20219330950,6900,6900,6900,6900,0
|
|
20230612,180400,20219330950,6900,6900,6900,6900,0
|
|
20230612,180300,20219330950,6900,6900,6900,6900,0
|
|
20230612,180200,20219330950,6900,6900,6900,6900,0
|
|
20230612,180100,20219330950,6900,6900,6900,6900,0
|
|
20230612,180000,20219330950,6900,6900,6900,6900,0
|
|
20230612,175900,20219330950,6900,6900,6900,6900,0
|
|
20230612,175800,20219330950,6900,6900,6900,6900,0
|
|
20230612,175700,20219330950,6900,6900,6900,6900,0
|
|
20230612,175600,20219330950,6900,6900,6900,6900,0
|
|
20230612,175500,20219330950,6900,6900,6900,6900,14155
|
|
20230612,175400,20219330950,6900,6900,6900,6900,0
|
|
20230612,175300,20219330950,6900,6900,6900,6900,0
|
|
20230612,175200,20219330950,6900,6900,6900,6900,0
|
|
20230612,175100,20219330950,6900,6900,6900,6900,0
|
|
20230612,175000,20219330950,6900,6900,6900,6900,0
|
|
20230612,174900,20219330950,6900,6900,6900,6900,0
|
|
20230612,174800,20219330950,6900,6900,6900,6900,0
|
|
20230612,174700,20219330950,6900,6900,6900,6900,0
|
|
20230612,174600,20219330950,6900,6900,6900,6900,0
|
|
20230612,174500,20219330950,6900,6900,6900,6900,0
|
|
20230612,174400,20219330950,6900,6900,6900,6900,0
|
|
20230612,174300,20219330950,6900,6900,6900,6900,0
|
|
20230612,174200,20219330950,6900,6900,6900,6900,0
|
|
20230612,174100,20219330950,6900,6900,6900,6900,0
|
|
20230612,174000,20219330950,6900,6900,6900,6900,0
|
|
20230612,173900,20219330950,6900,6900,6900,6900,0
|
|
20230612,173800,20219330950,6900,6900,6900,6900,0
|
|
20230612,173700,20219330950,6900,6900,6900,6900,0
|
|
20230612,173600,20219330950,6900,6900,6900,6900,0
|
|
20230612,173500,20219330950,6900,6900,6900,6900,0
|
|
20230612,173400,20219330950,6900,6900,6900,6900,0
|
|
20230612,173300,20219330950,6900,6900,6900,6900,0
|
|
20230612,173200,20219330950,6900,6900,6900,6900,0
|
|
20230612,173100,20219330950,6900,6900,6900,6900,0
|
|
20230612,173000,20219330950,6900,6900,6900,6900,0
|
|
20230612,172900,20219330950,6900,6900,6900,6900,0
|
|
20230612,172800,20219330950,6900,6900,6900,6900,0
|
|
20230612,172700,20219330950,6900,6900,6900,6900,0
|
|
20230612,172600,20219330950,6900,6900,6900,6900,0
|
|
20230612,172500,20219330950,6900,6900,6900,6900,14155
|
|
20230612,172400,20219330950,6900,6900,6900,6900,0
|
|
20230612,172300,20219330950,6900,6900,6900,6900,0
|
|
20230612,172200,20219330950,6900,6900,6900,6900,0
|
|
20230612,172100,20219330950,6900,6900,6900,6900,0
|
|
20230612,172000,20219330950,6900,6900,6900,6900,0
|
|
20230612,171900,20219330950,6900,6900,6900,6900,0
|
|
20230612,171800,20219330950,6900,6900,6900,6900,0
|
|
20230612,171700,20219330950,6900,6900,6900,6900,0
|
|
20230612,171600,20219330950,6900,6900,6900,6900,0
|
|
20230612,171500,20219330950,6900,6900,6900,6900,0
|
|
20230612,171400,20219330950,6900,6900,6900,6900,0
|
|
20230612,171300,20219330950,6900,6900,6900,6900,0
|
|
20230612,171200,20219330950,6900,6900,6900,6900,0
|
|
20230612,171100,20219330950,6900,6900,6900,6900,0
|
|
20230612,171000,20219330950,6900,6900,6900,6900,0
|
|
20230612,170900,20219330950,6900,6900,6900,6900,0
|
|
20230612,170800,20219330950,6900,6900,6900,6900,0
|
|
20230612,170700,20219330950,6900,6900,6900,6900,0
|
|
20230612,170600,20219330950,6900,6900,6900,6900,0
|
|
20230612,170500,20219330950,6900,6900,6900,6900,0
|
|
20230612,170400,20219330950,6900,6900,6900,6900,0
|
|
20230612,170300,20219330950,6900,6900,6900,6900,0
|
|
20230612,170200,20219330950,6900,6900,6900,6900,0
|
|
20230612,170100,20219330950,6900,6900,6900,6900,0
|
|
20230612,170000,20219330950,6900,6900,6900,6900,0
|
|
20230612,165900,20219330950,6900,6900,6900,6900,0
|
|
20230612,165800,20219330950,6900,6900,6900,6900,0
|
|
20230612,165700,20219330950,6900,6900,6900,6900,0
|
|
20230612,165600,20219330950,6900,6900,6900,6900,0
|
|
20230612,165500,20219330950,6900,6900,6900,6900,14155
|
|
20230612,165400,20219330950,6900,6900,6900,6900,0
|
|
20230612,165300,20219330950,6900,6900,6900,6900,0
|
|
20230612,165200,20219330950,6900,6900,6900,6900,0
|
|
20230612,165100,20219330950,6900,6900,6900,6900,0
|
|
20230612,165000,20219330950,6900,6900,6900,6900,0
|
|
20230612,164900,20219330950,6900,6900,6900,6900,0
|
|
20230612,164800,20219330950,6900,6900,6900,6900,0
|
|
20230612,164700,20219330950,6900,6900,6900,6900,0
|
|
20230612,164600,20219330950,6900,6900,6900,6900,0
|
|
20230612,164500,20219330950,6900,6900,6900,6900,0
|
|
20230612,164400,20219330950,6900,6900,6900,6900,0
|
|
20230612,164300,20219330950,6900,6900,6900,6900,0
|
|
20230612,164200,20219330950,6900,6900,6900,6900,0
|
|
20230612,164100,20219330950,6900,6900,6900,6900,0
|
|
20230612,164000,20219330950,6900,6900,6900,6900,0
|
|
20230612,163900,20219330950,6900,6900,6900,6900,0
|
|
20230612,163800,20219330950,6900,6900,6900,6900,0
|
|
20230612,163700,20219330950,6900,6900,6900,6900,0
|
|
20230612,163600,20219330950,6900,6900,6900,6900,0
|
|
20230612,163500,20219330950,6900,6900,6900,6900,0
|
|
20230612,163400,20219330950,6900,6900,6900,6900,0
|
|
20230612,163300,20219330950,6900,6900,6900,6900,0
|
|
20230612,163200,20219330950,6900,6900,6900,6900,0
|
|
20230612,163100,20219330950,6900,6900,6900,6900,0
|
|
20230612,163000,20219330950,6900,6900,6900,6900,0
|
|
20230612,162900,20219330950,6900,6900,6900,6900,0
|
|
20230612,162800,20219330950,6900,6900,6900,6900,0
|
|
20230612,162700,20219330950,6900,6900,6900,6900,0
|
|
20230612,162600,20219330950,6900,6900,6900,6900,0
|
|
20230612,162500,20219330950,6900,6900,6900,6900,14155
|
|
20230612,162400,20219330950,6900,6900,6900,6900,0
|
|
20230612,162300,20219330950,6900,6900,6900,6900,0
|
|
20230612,162200,20219330950,6900,6900,6900,6900,0
|
|
20230612,162100,20219330950,6900,6900,6900,6900,0
|
|
20230612,162000,20219330950,6900,6900,6900,6900,0
|
|
20230612,161900,20219330950,6900,6900,6900,6900,0
|
|
20230612,161800,20219330950,6900,6900,6900,6900,0
|
|
20230612,161700,20219330950,6900,6900,6900,6900,0
|
|
20230612,161600,20219330950,6900,6900,6900,6900,0
|
|
20230612,161500,20219330950,6900,6900,6900,6900,0
|
|
20230612,161400,20219330950,6900,6900,6900,6900,0
|
|
20230612,161300,20219330950,6900,6900,6900,6900,0
|
|
20230612,161200,20219330950,6900,6900,6900,6900,0
|
|
20230612,161100,20219330950,6900,6900,6900,6900,0
|
|
20230612,161000,20219330950,6900,6900,6900,6900,0
|
|
20230612,160900,20219330950,6900,6900,6900,6900,0
|
|
20230612,160800,20219330950,6900,6900,6900,6900,0
|
|
20230612,160700,20219330950,6900,6900,6900,6900,0
|
|
20230612,160600,20219330950,6900,6900,6900,6900,0
|
|
20230612,160500,20219330950,6900,6900,6900,6900,0
|
|
20230612,160400,20219330950,6900,6900,6900,6900,0
|
|
20230612,160300,20219330950,6900,6900,6900,6900,0
|
|
20230612,160200,20219330950,6900,6900,6900,6900,0
|
|
20230612,160100,20219330950,6900,6900,6900,6900,0
|
|
20230612,160000,20219330950,6900,6900,6900,6900,0
|
|
20230612,155900,20219330950,6900,6900,6900,6900,0
|
|
20230612,155800,20219330950,6900,6900,6900,6900,0
|
|
20230612,155700,20219330950,6900,6900,6900,6900,0
|
|
20230612,155600,20219330950,6900,6900,6900,6900,0
|
|
20230612,155500,20219330950,6900,6900,6900,6900,14155
|
|
20230612,155400,20219330950,6900,6900,6900,6900,0
|
|
20230612,155300,20219330950,6900,6900,6900,6900,0
|
|
20230612,155200,20219330950,6900,6900,6900,6900,0
|
|
20230612,155100,20219330950,6900,6900,6900,6900,0
|
|
20230612,155000,20219330950,6900,6900,6900,6900,0
|
|
20230612,154900,20219330950,6900,6900,6900,6900,0
|
|
20230612,154800,20219330950,6900,6900,6900,6900,0
|
|
20230612,154700,20219330950,6900,6900,6900,6900,0
|
|
20230612,154600,20219330950,6900,6900,6900,6900,0
|
|
20230612,154500,20219330950,6900,6900,6900,6900,0
|
|
20230612,154400,20219330950,6900,6900,6900,6900,0
|
|
20230612,154300,20219330950,6900,6900,6900,6900,0
|
|
20230612,154200,20219330950,6900,6900,6900,6900,0
|
|
20230612,154100,20219330950,6900,6900,6900,6900,0
|
|
20230612,154000,20219330950,6900,6900,6900,6900,0
|
|
20230612,153900,20219330950,6900,6900,6900,6900,0
|
|
20230612,153800,20219330950,6900,6900,6900,6900,0
|
|
20230612,153700,20219330950,6900,6900,6900,6900,0
|
|
20230612,153600,20219330950,6900,6900,6900,6900,0
|
|
20230612,153500,20219330950,6900,6900,6900,6900,0
|
|
20230612,153400,20219330950,6900,6900,6900,6900,0
|
|
20230612,153300,20219330950,6900,6900,6900,6900,0
|
|
20230612,153200,20219330950,6900,6900,6900,6900,0
|
|
20230612,153100,20219330950,6900,6900,6900,6900,0
|
|
20230612,153000,20219330950,6900,6900,6900,6900,14155
|
|
20230612,152900,20121661450,6890,6890,6890,6890,0
|
|
20230612,152800,20121661450,6890,6890,6890,6890,0
|
|
20230612,152700,20121661450,6890,6890,6890,6890,0
|
|
20230612,152600,20121661450,6890,6890,6890,6890,0
|
|
20230612,152500,20121661450,6890,6890,6890,6890,0
|
|
20230612,152400,20121661450,6890,6890,6890,6890,0
|
|
20230612,152300,20121661450,6890,6890,6890,6890,0
|
|
20230612,152200,20121661450,6890,6890,6890,6890,0
|
|
20230612,152100,20121661450,6890,6890,6890,6890,0
|
|
20230612,152000,20121661450,6890,6890,6890,6890,0
|
|
20230612,151900,20121661450,6890,6880,6890,6870,7055
|
|
20230612,151800,20073164600,6880,6870,6880,6870,3106
|
|
20230612,151700,20051814810,6870,6890,6890,6870,2142
|
|
20230612,151600,20037078680,6880,6900,6900,6880,4347
|
|
20230612,151500,20007131150,6890,6890,6900,6880,1785
|
|
20230612,151400,19994825800,6890,6900,6910,6890,2004
|
|
20230612,151300,19980988020,6900,6900,6900,6890,1902
|
|
20230612,151200,19967867550,6890,6910,6910,6890,486
|
|
20230612,151100,19964515990,6900,6920,6920,6890,3074
|
|
20230612,151000,19943304750,6930,6910,6930,6900,8988
|
|
20230612,150900,19881138400,6910,6880,6910,6880,4262
|
|
20230612,150800,19851736130,6890,6890,6900,6890,5147
|
|
20230612,150700,19816268780,6900,6890,6900,6890,4209
|
|
20230612,150600,19787256780,6890,6870,6890,6870,3655
|
|
20230612,150500,19762111320,6870,6870,6880,6860,1159
|
|
20230612,150400,19754141290,6870,6880,6880,6870,1597
|
|
20230612,150300,19743158500,6880,6880,6880,6870,3104
|
|
20230612,150200,19721803740,6880,6850,6880,6850,5587
|
|
20230612,150100,19683440740,6850,6850,6850,6840,997
|
|
20230612,150000,19676611300,6850,6860,6860,6850,2158
|
|
20230612,145900,19661828860,6860,6850,6860,6840,1682
|
|
20230612,145800,19650307120,6860,6860,6860,6850,982
|
|
20230612,145700,19643578600,6860,6850,6860,6850,2351
|
|
20230612,145600,19627473910,6850,6850,6850,6850,599
|
|
20230612,145500,19623370760,6840,6840,6850,6840,2069
|
|
20230612,145400,19609207650,6840,6850,6850,6840,208
|
|
20230612,145300,19607783310,6850,6850,6850,6850,475
|
|
20230612,145200,19604529560,6850,6840,6850,6830,894
|
|
20230612,145100,19598413860,6840,6840,6840,6840,1045
|
|
20230612,145000,19591266060,6840,6830,6840,6830,1180
|
|
20230612,144900,19583203690,6830,6820,6830,6810,726
|
|
20230612,144800,19578249260,6820,6830,6830,6810,7922
|
|
20230612,144700,19524215330,6830,6840,6840,6830,342
|
|
20230612,144600,19521879350,6830,6830,6830,6820,8848
|
|
20230612,144500,19461479510,6830,6840,6840,6820,2013
|
|
20230612,144400,19447731410,6840,6840,6840,6820,945
|
|
20230612,144300,19441284520,6840,6850,6860,6840,660
|
|
20230612,144200,19436764490,6840,6870,6870,6830,14576
|
|
20230612,144100,19337070920,6870,6870,6870,6860,750
|
|
20230612,144000,19331921630,6870,6860,6870,6850,1025
|
|
20230612,143900,19324892640,6860,6860,6860,6850,87
|
|
20230612,143800,19324296650,6850,6870,6870,6850,258
|
|
20230612,143700,19322528260,6850,6870,6870,6850,508
|
|
20230612,143600,19319044160,6860,6870,6870,6860,395
|
|
20230612,143500,19316332700,6870,6870,6870,6860,127
|
|
20230612,143400,19315460760,6880,6860,6880,6860,2072
|
|
20230612,143300,19301236800,6860,6860,6860,6850,1094
|
|
20230612,143200,19293741960,6860,6850,6860,6840,2631
|
|
20230612,143100,19275720820,6850,6860,6860,6840,2268
|
|
20230612,143000,19260195020,6860,6870,6870,6860,513
|
|
20230612,142900,19256674900,6870,6860,6870,6850,1011
|
|
20230612,142800,19249739440,6860,6850,6870,6850,882
|
|
20230612,142700,19243689950,6850,6850,6860,6850,1189
|
|
20230612,142600,19235545220,6860,6870,6870,6850,767
|
|
20230612,142500,19230289230,6860,6850,6860,6850,1148
|
|
20230612,142400,19222423720,6850,6860,6860,6840,1629
|
|
20230612,142300,19211261750,6860,6860,6870,6850,1914
|
|
20230612,142200,19198148730,6860,6850,6870,6850,500
|
|
20230612,142100,19194720330,6850,6860,6860,6850,605
|
|
20230612,142000,19190576030,6860,6840,6860,6840,3506
|
|
20230612,141900,19166585760,6830,6840,6840,6830,781
|
|
20230612,141800,19161249870,6840,6850,6850,6840,1227
|
|
20230612,141700,19152856690,6850,6850,6850,6840,1164
|
|
20230612,141600,19144887090,6860,6860,6860,6850,57
|
|
20230612,141500,19144496080,6860,6860,6860,6830,3434
|
|
20230612,141400,19121030020,6850,6860,6860,6850,334
|
|
20230612,141300,19118740280,6860,6860,6870,6840,2090
|
|
20230612,141200,19104436420,6860,6870,6870,6860,609
|
|
20230612,141100,19100253260,6860,6870,6880,6860,108
|
|
20230612,141000,19099512010,6880,6860,6880,6860,354
|
|
20230612,140900,19097079080,6860,6840,6870,6830,1699
|
|
20230612,140800,19085469600,6840,6840,6850,6840,3415
|
|
20230612,140700,19062096720,6840,6850,6850,6840,670
|
|
20230612,140600,19057507360,6850,6860,6860,6850,652
|
|
20230612,140500,19053034840,6860,6830,6860,6830,3885
|
|
20230612,140400,19026467220,6830,6840,6840,6830,1119
|
|
20230612,140300,19018822750,6830,6840,6840,6830,1096
|
|
20230612,140200,19011332750,6840,6850,6850,6840,534
|
|
20230612,140100,19007680020,6850,6830,6850,6830,923
|
|
20230612,140000,19001369460,6820,6820,6840,6820,1421
|
|
20230612,135900,18991664680,6820,6850,6860,6820,24272
|
|
20230612,135800,18825794080,6850,6860,6860,6850,1473
|
|
20230612,135700,18815703770,6860,6860,6870,6850,3240
|
|
20230612,135600,18793478750,6860,6870,6870,6850,188
|
|
20230612,135500,18792188880,6880,6870,6880,6850,2183
|
|
20230612,135400,18777224620,6850,6850,6870,6850,5512
|
|
20230612,135300,18739451220,6860,6860,6860,6850,10165
|
|
20230612,135200,18669781290,6870,6860,6870,6860,5436
|
|
20230612,135100,18632485710,6860,6870,6880,6860,2037
|
|
20230612,135000,18618491150,6880,6870,6890,6870,3563
|
|
20230612,134900,18594009860,6870,6880,6890,6870,3943
|
|
20230612,134800,18566917900,6880,6880,6880,6870,1067
|
|
20230612,134700,18559583880,6880,6870,6880,6860,8265
|
|
20230612,134600,18502806930,6870,6890,6890,6870,2206
|
|
20230612,134500,18487631310,6890,6890,6890,6870,2853
|
|
20230612,134400,18468004300,6880,6890,6890,6880,6330
|
|
20230612,134300,18424410510,6890,6900,6900,6890,2893
|
|
20230612,134200,18404463280,6900,6910,6910,6890,4103
|
|
20230612,134100,18376160580,6910,6890,6920,6890,9497
|
|
20230612,134000,18310592060,6890,6890,6890,6890,1895
|
|
20230612,133900,18297535510,6890,6900,6900,6890,1472
|
|
20230612,133800,18287393330,6900,6890,6900,6890,152
|
|
20230612,133700,18286346010,6880,6900,6900,6880,926
|
|
20230612,133600,18279968440,6900,6880,6900,6880,1189
|
|
20230612,133500,18271779470,6880,6880,6880,6870,1805
|
|
20230612,133400,18259371620,6880,6870,6880,6870,4899
|
|
20230612,133300,18225715280,6880,6880,6880,6870,6013
|
|
20230612,133200,18184356500,6880,6880,6890,6880,1474
|
|
20230612,133100,18174210810,6880,6900,6900,6880,1814
|
|
20230612,133000,18161723080,6900,6900,6900,6890,6894
|
|
20230612,132900,18114213950,6890,6900,6900,6890,2594
|
|
20230612,132800,18096323360,6900,6890,6900,6890,5386
|
|
20230612,132700,18059198410,6890,6900,6910,6890,7430
|
|
20230612,132600,18007932430,6910,6900,6920,6900,1376
|
|
20230612,132500,17998426360,6900,6910,6910,6890,476
|
|
20230612,132400,17995141860,6890,6890,6930,6880,4536
|
|
20230612,132300,17963913350,6890,6930,6940,6890,9173
|
|
20230612,132200,17900548160,6930,6940,6940,6930,674
|
|
20230612,132100,17895873430,6950,6950,6950,6930,529
|
|
20230612,132000,17892198210,6960,6950,6970,6950,1108
|
|
20230612,131900,17884484340,6950,6940,6970,6930,430
|
|
20230612,131800,17881498290,6940,6930,6940,6920,7003
|
|
20230612,131700,17832918160,6930,6940,6940,6910,1989
|
|
20230612,131600,17819139410,6940,6980,6980,6930,2931
|
|
20230612,131500,17798754390,6940,6920,7030,6910,24220
|
|
20230612,131400,17629492500,6940,6930,6940,6910,1294
|
|
20230612,131300,17620518110,6930,6930,6930,6930,383
|
|
20230612,131200,17617863920,6930,6930,6930,6890,25
|
|
20230612,131100,17617690770,6930,6870,6930,6870,1999
|
|
20230612,131000,17603950440,6870,6880,6880,6870,5405
|
|
20230612,130900,17566791380,6880,6880,6890,6870,2420
|
|
20230612,130800,17550145400,6880,6880,6890,6870,5708
|
|
20230612,130700,17510877320,6880,6910,6910,6880,6878
|
|
20230612,130600,17463532000,6910,6900,6920,6890,2300
|
|
20230612,130500,17447677890,6900,6890,6900,6880,4013
|
|
20230612,130400,17420017020,6890,6900,6910,6870,10464
|
|
20230612,130300,17348060220,6890,6910,6920,6890,5180
|
|
20230612,130200,17312298850,6920,6910,6920,6900,2106
|
|
20230612,130100,17297756900,6900,6900,6910,6900,4777
|
|
20230612,130000,17264792590,6900,6930,6930,6900,4165
|
|
20230612,125900,17236019520,6930,6930,6930,6910,1090
|
|
20230612,125800,17228477760,6930,6900,6930,6900,2229
|
|
20230612,125700,17213088350,6910,6910,6910,6890,3623
|
|
20230612,125600,17188091500,6900,6930,6930,6890,20950
|
|
20230612,125500,17043354340,6930,6940,6940,6930,4476
|
|
20230612,125400,17012325540,6940,6930,6950,6930,3396
|
|
20230612,125300,16988767720,6940,6950,6950,6930,9677
|
|
20230612,125200,16921667720,6950,6940,6950,6940,729
|
|
20230612,125100,16916601610,6940,6950,6950,6940,3122
|
|
20230612,125000,16894912660,6950,6960,6960,6950,5385
|
|
20230612,124900,16857454600,6960,6970,6990,6960,5196
|
|
20230612,124800,16821230450,6970,6980,6990,6970,2817
|
|
20230612,124700,16801592710,6970,6990,6990,6970,1568
|
|
20230612,124600,16790649120,6990,6990,6990,6960,4669
|
|
20230612,124500,16758087850,6990,7010,7030,6980,8535
|
|
20230612,124400,16698201000,7010,6980,7010,6980,4761
|
|
20230612,124300,16664886280,6980,6950,6980,6950,1328
|
|
20230612,124200,16655643480,6940,6970,6980,6940,5479
|
|
20230612,124100,16617552710,6970,7000,7000,6970,9782
|
|
20230612,124000,16549212030,7010,7000,7010,7000,3167
|
|
20230612,123900,16527036760,7000,6980,7000,6980,1823
|
|
20230612,123800,16514292760,6980,6990,6990,6980,8591
|
|
20230612,123700,16454297650,6980,6990,7000,6970,7701
|
|
20230612,123600,16400448640,6990,6990,7000,6980,14336
|
|
20230612,123500,16300111690,7000,6970,7000,6960,9003
|
|
20230612,123400,16237225460,6980,6990,6990,6960,2602
|
|
20230612,123300,16219064180,6990,6980,6990,6970,4125
|
|
20230612,123200,16190287770,6980,6970,6990,6970,3091
|
|
20230612,123100,16168720500,6970,7000,7000,6970,5792
|
|
20230612,123000,16128321200,6980,6990,7010,6980,29613
|
|
20230612,122900,15921182560,7000,6930,7000,6930,15559
|
|
20230612,122800,15812839840,6940,6930,6940,6920,7171
|
|
20230612,122700,15763170760,6930,6930,6950,6920,15196
|
|
20230612,122600,15657797580,6940,6940,6950,6930,7936
|
|
20230612,122500,15602760900,6950,6930,6950,6920,11472
|
|
20230612,122400,15523276020,6930,6930,6930,6920,2208
|
|
20230612,122300,15507979540,6920,6930,6950,6910,20105
|
|
20230612,122200,15368868570,6930,6930,6950,6930,4137
|
|
20230612,122100,15340170280,6930,6980,6990,6930,16067
|
|
20230612,122000,15228607290,6980,6950,6980,6940,6228
|
|
20230612,121900,15185264060,6950,6990,7000,6950,21658
|
|
20230612,121800,15034127090,6990,6940,6990,6940,10299
|
|
20230612,121700,14962447150,6940,6960,6980,6940,5338
|
|
20230612,121600,14925300780,6970,6960,6980,6960,4481
|
|
20230612,121500,14894079870,6970,7000,7000,6960,6158
|
|
20230612,121400,14851079170,7000,6940,7000,6940,16258
|
|
20230612,121300,14737546690,6940,6980,7000,6880,64781
|
|
20230612,121200,14288581060,6970,7030,7030,6960,32290
|
|
20230612,121100,14063024650,7020,7050,7070,7020,29347
|
|
20230612,121000,13856415760,7050,7020,7050,6950,54321
|
|
20230612,120900,13476601020,7000,7120,7130,6960,68046
|
|
20230612,120800,12998086080,7120,7100,7150,7020,73528
|
|
20230612,120700,12475709570,7090,7120,7120,7070,36387
|
|
20230612,120600,12217557600,7120,7060,7130,7040,92292
|
|
20230612,120500,11562250970,7060,7000,7100,7000,33994
|
|
20230612,120400,11322218800,7000,7000,7010,6970,13079
|
|
20230612,120300,11230703620,7000,6960,7050,6960,28991
|
|
20230612,120200,11027055880,7000,6990,7010,6910,14362
|
|
20230612,120100,10927075510,6990,7030,7040,6920,22167
|
|
20230612,120000,10772206520,7030,7110,7140,7000,63457
|
|
20230612,115900,10323320140,7120,6900,7120,6900,126325
|
|
20230612,115800,9435882830,6890,6910,6910,6860,12388
|
|
20230612,115700,9350577940,6910,6920,6930,6870,10907
|
|
20230612,115600,9275346480,6920,6900,6950,6890,39334
|
|
20230612,115500,9002698190,6880,6800,6900,6780,20357
|
|
20230612,115400,8863123420,6800,6760,6810,6730,14261
|
|
20230612,115300,8766719770,6730,6850,6850,6730,36542
|
|
20230612,115200,8519159560,6850,6780,6860,6770,12479
|
|
20230612,115100,8433909860,6770,6820,6850,6760,43249
|
|
20230612,115000,8140077780,6850,6850,6910,6820,34167
|
|
20230612,114900,7905820600,6850,6840,6920,6820,27677
|
|
20230612,114800,7715625220,6870,6900,6950,6830,68773
|
|
20230612,114700,7240834910,6890,7090,7090,6790,95417
|
|
20230612,114600,6576919050,7080,7090,7180,7030,115643
|
|
20230612,114500,5754141580,7080,7020,7180,7020,148468
|
|
20230612,114400,4699422500,7020,7170,7190,6920,97772
|
|
20230612,114300,4008444140,7190,6690,7230,6690,278292
|
|
20230612,114200,2032750270,6690,6700,6700,6690,280
|
|
20230612,114100,2030877040,6700,6700,6700,6700,170
|
|
20230612,114000,2029738040,6690,6700,6700,6690,113
|
|
20230612,113900,2028982010,6700,6700,6700,6700,13
|
|
20230612,113800,2028894910,6700,6700,6700,6700,6
|
|
20230612,113700,2028854710,6700,6630,6700,6630,7234
|
|
20230612,113600,1980646780,6630,6650,6650,6630,11
|
|
20230612,113500,1980573770,6650,6650,6650,6650,1
|
|
20230612,113400,1980567120,6630,6660,6660,6630,530
|
|
20230612,113300,1977050020,6660,6650,6660,6640,38
|
|
20230612,113200,1976797330,6650,6650,6650,6650,370
|
|
20230612,113100,1974336830,6650,6650,6650,6620,7667
|
|
20230612,113000,1923438470,6650,6650,6650,6650,192
|
|
20230612,112900,1922161670,6660,6660,6660,6660,28
|
|
20230612,112800,1921975190,6660,6660,6660,6660,1274
|
|
20230612,112700,1913490350,6670,6670,6670,6660,975
|
|
20230612,112600,1906996820,6660,6670,6670,6660,894
|
|
20230612,112500,1901038290,6680,6680,6680,6680,664
|
|
20230612,112400,1896602770,6680,6680,6680,6680,1957
|
|
20230612,112300,1883530010,6680,6680,6680,6670,66
|
|
20230612,112200,1883089540,6670,6670,6670,6670,0
|
|
20230612,112100,1883089540,6670,6670,6670,6670,242
|
|
20230612,112000,1881475400,6670,6670,6670,6670,500
|
|
20230612,111900,1878140400,6660,6660,6660,6660,2174
|
|
20230612,111800,1863661560,6660,6660,6660,6660,5
|
|
20230612,111700,1863628260,6660,6660,6660,6650,1282
|
|
20230612,111600,1855090340,6650,6650,6650,6650,4
|
|
20230612,111500,1855063740,6650,6670,6670,6650,293
|
|
20230612,111400,1853111090,6660,6640,6660,6640,1377
|
|
20230612,111300,1843940740,6640,6640,6640,6640,14
|
|
20230612,111200,1843847780,6640,6640,6640,6640,850
|
|
20230612,111100,1838203780,6650,6650,6660,6650,331
|
|
20230612,111000,1836001900,6650,6660,6660,6650,15
|
|
20230612,110900,1835902120,6660,6650,6660,6640,626
|
|
20230612,110800,1831745410,6640,6650,6650,6640,1000
|
|
20230612,110700,1825098130,6670,6670,6670,6670,36
|
|
20230612,110600,1824858010,6670,6670,6670,6670,6
|
|
20230612,110500,1824817990,6660,6670,6670,6660,393
|
|
20230612,110400,1822200510,6660,6670,6670,6660,1616
|
|
20230612,110300,1811422790,6670,6680,6680,6670,458
|
|
20230612,110200,1808367550,6680,6680,6680,6680,556
|
|
20230612,110100,1804653470,6670,6650,6670,6640,2414
|
|
20230612,110000,1788592640,6650,6650,6650,6650,61
|
|
20230612,105900,1788186990,6650,6650,6650,6650,354
|
|
20230612,105800,1785832890,6640,6680,6680,6640,406
|
|
20230612,105700,1783133570,6670,6670,6680,6670,585
|
|
20230612,105600,1779230330,6670,6670,6670,6670,350
|
|
20230612,105500,1776895830,6670,6660,6670,6660,2432
|
|
20230612,105400,1760693630,6660,6660,6660,6660,58
|
|
20230612,105300,1760307350,6660,6640,6660,6640,201
|
|
20230612,105200,1758972690,6640,6640,6640,6640,1000
|
|
20230612,105100,1752332690,6640,6670,6670,6640,114
|
|
20230612,105000,1751575460,6670,6650,6670,6650,1021
|
|
20230612,104900,1744781890,6650,6640,6650,6640,653
|
|
20230612,104800,1740442090,6630,6630,6640,6630,400
|
|
20230612,104700,1737790000,6640,6650,6650,6640,195
|
|
20230612,104600,1736494560,6650,6650,6650,6650,128
|
|
20230612,104500,1735643360,6660,6660,6660,6660,58
|
|
20230612,104400,1735257080,6660,6660,6660,6660,850
|
|
20230612,104300,1729596080,6660,6650,6660,6640,2663
|
|
20230612,104200,1711865370,6660,6650,6660,6630,160
|
|
20230612,104100,1710801510,6650,6620,6650,6620,6
|
|
20230612,104000,1710761640,6650,6620,6650,6610,1854
|
|
20230612,103900,1698490480,6650,6620,6650,6620,9001
|
|
20230612,103800,1638903800,6620,6640,6640,6620,1730
|
|
20230612,103700,1627438180,6640,6630,6640,6630,85
|
|
20230612,103600,1626874310,6630,6640,6640,6630,597
|
|
20230612,103500,1622915980,6650,6640,6650,6640,281
|
|
20230612,103400,1621047400,6640,6630,6640,6630,712
|
|
20230612,103300,1616319730,6630,6630,6630,6630,1562
|
|
20230612,103200,1605963670,6630,6630,6640,6630,3188
|
|
20230612,103100,1584821230,6630,6640,6650,6630,2818
|
|
20230612,103000,1566116780,6640,6640,6640,6640,501
|
|
20230612,102900,1562790140,6650,6640,6650,6640,285
|
|
20230612,102800,1560896310,6650,6650,6650,6650,294
|
|
20230612,102700,1558941210,6650,6650,6650,6640,507
|
|
20230612,102600,1555573590,6650,6650,6660,6640,563
|
|
20230612,102500,1551831610,6660,6670,6670,6650,491
|
|
20230612,102400,1548563400,6670,6670,6670,6670,11
|
|
20230612,102300,1548490030,6670,6670,6670,6650,1398
|
|
20230612,102200,1539170730,6660,6660,6660,6660,282
|
|
20230612,102100,1537292610,6660,6650,6660,6640,724
|
|
20230612,102000,1532474860,6650,6640,6650,6630,525
|
|
20230612,101900,1528991820,6640,6630,6640,6630,566
|
|
20230612,101800,1525234150,6630,6630,6630,6620,981
|
|
20230612,101700,1518730130,6630,6640,6640,6630,2893
|
|
20230612,101600,1499549310,6630,6640,6650,6630,302
|
|
20230612,101500,1497545870,6640,6620,6640,6620,615
|
|
20230612,101400,1493466970,6620,6620,6620,6620,368
|
|
20230612,101300,1491030810,6620,6640,6640,6620,2667
|
|
20230612,101200,1473338730,6640,6640,6650,6640,577
|
|
20230612,101100,1469507440,6640,6640,6640,6630,2330
|
|
20230612,101000,1454055100,6630,6640,6640,6630,7
|
|
20230612,100900,1454008630,6630,6640,6640,6630,544
|
|
20230612,100800,1450400760,6640,6640,6640,6630,1794
|
|
20230612,100700,1438494700,6640,6650,6650,6640,1029
|
|
20230612,100600,1431661780,6650,6640,6650,6640,336
|
|
20230612,100500,1429427500,6640,6640,6640,6630,306
|
|
20230612,100400,1427397660,6630,6630,6630,6630,1226
|
|
20230612,100300,1419269280,6620,6640,6640,6620,3641
|
|
20230612,100200,1395140840,6640,6650,6650,6640,167
|
|
20230612,100100,1394030430,6630,6650,6650,6630,264
|
|
20230612,100000,1392280020,6630,6650,6650,6630,1375
|
|
20230612,095900,1383154010,6650,6640,6650,6640,88
|
|
20230612,095800,1382569450,6640,6660,6660,6630,726
|
|
20230612,095700,1377744310,6660,6650,6660,6640,2706
|
|
20230612,095600,1359729880,6620,6650,6650,6620,3095
|
|
20230612,095500,1339217130,6630,6660,6660,6630,875
|
|
20230612,095400,1333403420,6660,6650,6660,6630,3850
|
|
20230612,095300,1307826480,6650,6650,6650,6650,55
|
|
20230612,095200,1307460730,6650,6650,6650,6640,613
|
|
20230612,095100,1303390280,6650,6660,6660,6640,274
|
|
20230612,095000,1301570210,6660,6660,6660,6640,1172
|
|
20230612,094900,1293772830,6670,6630,6680,6630,1343
|
|
20230612,094800,1284837340,6630,6640,6640,6620,1883
|
|
20230612,094700,1272362990,6640,6650,6650,6620,5361
|
|
20230612,094600,1236836380,6650,6650,6660,6630,1807
|
|
20230612,094500,1224832960,6660,6660,6660,6660,430
|
|
20230612,094400,1221969160,6660,6650,6660,6630,4455
|
|
20230612,094300,1192364220,6650,6650,6650,6640,208
|
|
20230612,094200,1190981390,6640,6650,6650,6640,958
|
|
20230612,094100,1184619920,6650,6650,6650,6640,863
|
|
20230612,094000,1178883570,6650,6650,6650,6640,361
|
|
20230612,093900,1176485970,6650,6680,6680,6650,758
|
|
20230612,093800,1171433020,6680,6660,6680,6650,249
|
|
20230612,093700,1169775580,6670,6650,6670,6650,804
|
|
20230612,093600,1164424460,6670,6670,6680,6670,872
|
|
20230612,093500,1158607970,6670,6660,6670,6640,1929
|
|
20230612,093400,1145781180,6660,6630,6660,6620,3995
|
|
20230612,093300,1119285190,6620,6620,6640,6610,3591
|
|
20230612,093200,1095489260,6610,6620,6630,6610,9594
|
|
20230612,093100,1031974200,6620,6630,6640,6620,3568
|
|
20230612,093000,1008325100,6630,6640,6650,6630,2764
|
|
20230612,092900,989975330,6640,6650,6650,6640,1161
|
|
20230612,092800,982263010,6640,6650,6650,6640,899
|
|
20230612,092700,976284730,6650,6650,6650,6650,2050
|
|
20230612,092600,962652230,6650,6670,6670,6640,2486
|
|
20230612,092500,946085490,6670,6650,6670,6640,1558
|
|
20230612,092400,935734680,6650,6660,6670,6650,595
|
|
20230612,092300,931771340,6660,6650,6660,6640,1194
|
|
20230612,092200,923835670,6650,6640,6660,6640,1440
|
|
20230612,092100,914272940,6660,6650,6660,6630,1780
|
|
20230612,092000,902435670,6650,6650,6660,6620,1867
|
|
20230612,091900,890044060,6620,6640,6650,6620,9741
|
|
20230612,091800,825409690,6640,6630,6650,6630,2689
|
|
20230612,091700,807557310,6620,6640,6650,6620,6755
|
|
20230612,091600,762744520,6650,6690,6690,6640,12829
|
|
20230612,091500,677305650,6690,6670,6690,6670,1257
|
|
20230612,091400,668918000,6680,6670,6680,6660,4542
|
|
20230612,091300,638606130,6670,6670,6680,6670,3119
|
|
20230612,091200,617788930,6670,6690,6690,6670,2090
|
|
20230612,091100,603827990,6680,6670,6690,6670,570
|
|
20230612,091000,600022480,6670,6680,6690,6660,5553
|
|
20230612,090900,563002430,6680,6660,6690,6660,5461
|
|
20230612,090800,526548730,6680,6660,6680,6660,2063
|
|
20230612,090700,512803770,6660,6660,6670,6650,5421
|
|
20230612,090600,476720610,6660,6670,6670,6660,2826
|
|
20230612,090500,457881190,6670,6670,6680,6660,3477
|
|
20230612,090400,434684180,6670,6670,6680,6630,3809
|
|
20230612,090300,409287770,6660,6650,6680,6610,7724
|
|
20230612,090200,358125580,6650,6720,6720,6570,32345
|
|
20230612,090100,142907240,6720,6750,6750,6710,6693
|
|
20230612,090000,97978240,6710,6760,6780,6710,13743
|