635 lines
33 KiB
CSV
635 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,193200,121903989590,7820,7820,7820,7820,112606
|
|
20230613,193100,121903989590,7820,7820,7820,7820,0
|
|
20230613,193000,121903989590,7820,7820,7820,7820,0
|
|
20230613,192900,121903989590,7820,7820,7820,7820,0
|
|
20230613,192800,121903989590,7820,7820,7820,7820,0
|
|
20230613,192700,121903989590,7820,7820,7820,7820,0
|
|
20230613,192600,121903989590,7820,7820,7820,7820,0
|
|
20230613,192500,121903989590,7820,7820,7820,7820,0
|
|
20230613,192400,121903989590,7820,7820,7820,7820,0
|
|
20230613,192300,121903989590,7820,7820,7820,7820,0
|
|
20230613,192200,121903989590,7820,7820,7820,7820,0
|
|
20230613,192100,121903989590,7820,7820,7820,7820,0
|
|
20230613,192000,121903989590,7820,7820,7820,7820,0
|
|
20230613,191900,121903989590,7820,7820,7820,7820,0
|
|
20230613,191800,121903989590,7820,7820,7820,7820,0
|
|
20230613,191700,121903989590,7820,7820,7820,7820,0
|
|
20230613,191600,121903989590,7820,7820,7820,7820,0
|
|
20230613,191500,121903989590,7820,7820,7820,7820,0
|
|
20230613,191400,121903989590,7820,7820,7820,7820,0
|
|
20230613,191300,121903989590,7820,7820,7820,7820,0
|
|
20230613,191200,121903989590,7820,7820,7820,7820,0
|
|
20230613,191100,121903989590,7820,7820,7820,7820,0
|
|
20230613,191000,121903989590,7820,7820,7820,7820,0
|
|
20230613,190900,121903989590,7820,7820,7820,7820,0
|
|
20230613,190800,121903989590,7820,7820,7820,7820,0
|
|
20230613,190700,121903989590,7820,7820,7820,7820,0
|
|
20230613,190600,121903989590,7820,7820,7820,7820,0
|
|
20230613,190500,121903989590,7820,7820,7820,7820,0
|
|
20230613,190400,121903989590,7820,7820,7820,7820,0
|
|
20230613,190300,121903989590,7820,7820,7820,7820,0
|
|
20230613,190200,121903989590,7820,7820,7820,7820,112606
|
|
20230613,190100,121903989590,7820,7820,7820,7820,0
|
|
20230613,190000,121903989590,7820,7820,7820,7820,0
|
|
20230613,185900,121903989590,7820,7820,7820,7820,0
|
|
20230613,185800,121903989590,7820,7820,7820,7820,0
|
|
20230613,185700,121903989590,7820,7820,7820,7820,0
|
|
20230613,185600,121903989590,7820,7820,7820,7820,0
|
|
20230613,185500,121903989590,7820,7820,7820,7820,0
|
|
20230613,185400,121903989590,7820,7820,7820,7820,0
|
|
20230613,185300,121903989590,7820,7820,7820,7820,0
|
|
20230613,185200,121903989590,7820,7820,7820,7820,0
|
|
20230613,185100,121903989590,7820,7820,7820,7820,0
|
|
20230613,185000,121903989590,7820,7820,7820,7820,0
|
|
20230613,184900,121903989590,7820,7820,7820,7820,0
|
|
20230613,184800,121903989590,7820,7820,7820,7820,0
|
|
20230613,184700,121903989590,7820,7820,7820,7820,0
|
|
20230613,184600,121903989590,7820,7820,7820,7820,0
|
|
20230613,184500,121903989590,7820,7820,7820,7820,0
|
|
20230613,184400,121903989590,7820,7820,7820,7820,0
|
|
20230613,184300,121903989590,7820,7820,7820,7820,0
|
|
20230613,184200,121903989590,7820,7820,7820,7820,0
|
|
20230613,184100,121903989590,7820,7820,7820,7820,0
|
|
20230613,184000,121903989590,7820,7820,7820,7820,0
|
|
20230613,183900,121903989590,7820,7820,7820,7820,0
|
|
20230613,183800,121903989590,7820,7820,7820,7820,0
|
|
20230613,183700,121903989590,7820,7820,7820,7820,0
|
|
20230613,183600,121903989590,7820,7820,7820,7820,0
|
|
20230613,183500,121903989590,7820,7820,7820,7820,0
|
|
20230613,183400,121903989590,7820,7820,7820,7820,0
|
|
20230613,183300,121903989590,7820,7820,7820,7820,0
|
|
20230613,183200,121903989590,7820,7820,7820,7820,112606
|
|
20230613,183100,121903989590,7820,7820,7820,7820,0
|
|
20230613,183000,121903989590,7820,7820,7820,7820,0
|
|
20230613,182900,121903989590,7820,7820,7820,7820,0
|
|
20230613,182800,121903989590,7820,7820,7820,7820,0
|
|
20230613,182700,121903989590,7820,7820,7820,7820,0
|
|
20230613,182600,121903989590,7820,7820,7820,7820,0
|
|
20230613,182500,121903989590,7820,7820,7820,7820,0
|
|
20230613,182400,121903989590,7820,7820,7820,7820,0
|
|
20230613,182300,121903989590,7820,7820,7820,7820,0
|
|
20230613,182200,121903989590,7820,7820,7820,7820,0
|
|
20230613,182100,121903989590,7820,7820,7820,7820,0
|
|
20230613,182000,121903989590,7820,7820,7820,7820,0
|
|
20230613,181900,121903989590,7820,7820,7820,7820,0
|
|
20230613,181800,121903989590,7820,7820,7820,7820,0
|
|
20230613,181700,121903989590,7820,7820,7820,7820,0
|
|
20230613,181600,121903989590,7820,7820,7820,7820,0
|
|
20230613,181500,121903989590,7820,7820,7820,7820,0
|
|
20230613,181400,121903989590,7820,7820,7820,7820,0
|
|
20230613,181300,121903989590,7820,7820,7820,7820,0
|
|
20230613,181200,121903989590,7820,7820,7820,7820,0
|
|
20230613,181100,121903989590,7820,7820,7820,7820,0
|
|
20230613,181000,121903989590,7820,7820,7820,7820,0
|
|
20230613,180900,121903989590,7820,7820,7820,7820,0
|
|
20230613,180800,121903989590,7820,7820,7820,7820,0
|
|
20230613,180700,121903989590,7820,7820,7820,7820,0
|
|
20230613,180600,121903989590,7820,7820,7820,7820,0
|
|
20230613,180500,121903989590,7820,7820,7820,7820,0
|
|
20230613,180400,121903989590,7820,7820,7820,7820,0
|
|
20230613,180300,121903989590,7820,7820,7820,7820,0
|
|
20230613,180200,121903989590,7820,7820,7820,7820,112606
|
|
20230613,180100,121903989590,7820,7820,7820,7820,0
|
|
20230613,180000,121903989590,7820,7820,7820,7820,0
|
|
20230613,175900,121903989590,7820,7820,7820,7820,0
|
|
20230613,175800,121903989590,7820,7820,7820,7820,0
|
|
20230613,175700,121903989590,7820,7820,7820,7820,0
|
|
20230613,175600,121903989590,7820,7820,7820,7820,0
|
|
20230613,175500,121903989590,7820,7820,7820,7820,0
|
|
20230613,175400,121903989590,7820,7820,7820,7820,0
|
|
20230613,175300,121903989590,7820,7820,7820,7820,0
|
|
20230613,175200,121903989590,7820,7820,7820,7820,0
|
|
20230613,175100,121903989590,7820,7820,7820,7820,0
|
|
20230613,175000,121903989590,7820,7820,7820,7820,0
|
|
20230613,174900,121903989590,7820,7820,7820,7820,0
|
|
20230613,174800,121903989590,7820,7820,7820,7820,0
|
|
20230613,174700,121903989590,7820,7820,7820,7820,0
|
|
20230613,174600,121903989590,7820,7820,7820,7820,0
|
|
20230613,174500,121903989590,7820,7820,7820,7820,0
|
|
20230613,174400,121903989590,7820,7820,7820,7820,0
|
|
20230613,174300,121903989590,7820,7820,7820,7820,0
|
|
20230613,174200,121903989590,7820,7820,7820,7820,0
|
|
20230613,174100,121903989590,7820,7820,7820,7820,0
|
|
20230613,174000,121903989590,7820,7820,7820,7820,0
|
|
20230613,173900,121903989590,7820,7820,7820,7820,0
|
|
20230613,173800,121903989590,7820,7820,7820,7820,0
|
|
20230613,173700,121903989590,7820,7820,7820,7820,0
|
|
20230613,173600,121903989590,7820,7820,7820,7820,0
|
|
20230613,173500,121903989590,7820,7820,7820,7820,0
|
|
20230613,173400,121903989590,7820,7820,7820,7820,0
|
|
20230613,173300,121903989590,7820,7820,7820,7820,0
|
|
20230613,173200,121903989590,7820,7820,7820,7820,112606
|
|
20230613,173100,121903989590,7820,7820,7820,7820,0
|
|
20230613,173000,121903989590,7820,7820,7820,7820,0
|
|
20230613,172900,121903989590,7820,7820,7820,7820,0
|
|
20230613,172800,121903989590,7820,7820,7820,7820,0
|
|
20230613,172700,121903989590,7820,7820,7820,7820,0
|
|
20230613,172600,121903989590,7820,7820,7820,7820,0
|
|
20230613,172500,121903989590,7820,7820,7820,7820,0
|
|
20230613,172400,121903989590,7820,7820,7820,7820,0
|
|
20230613,172300,121903989590,7820,7820,7820,7820,0
|
|
20230613,172200,121903989590,7820,7820,7820,7820,0
|
|
20230613,172100,121903989590,7820,7820,7820,7820,0
|
|
20230613,172000,121903989590,7820,7820,7820,7820,0
|
|
20230613,171900,121903989590,7820,7820,7820,7820,0
|
|
20230613,171800,121903989590,7820,7820,7820,7820,0
|
|
20230613,171700,121903989590,7820,7820,7820,7820,0
|
|
20230613,171600,121903989590,7820,7820,7820,7820,0
|
|
20230613,171500,121903989590,7820,7820,7820,7820,0
|
|
20230613,171400,121903989590,7820,7820,7820,7820,0
|
|
20230613,171300,121903989590,7820,7820,7820,7820,0
|
|
20230613,171200,121903989590,7820,7820,7820,7820,0
|
|
20230613,171100,121903989590,7820,7820,7820,7820,0
|
|
20230613,171000,121903989590,7820,7820,7820,7820,0
|
|
20230613,170900,121903989590,7820,7820,7820,7820,0
|
|
20230613,170800,121903989590,7820,7820,7820,7820,0
|
|
20230613,170700,121903989590,7820,7820,7820,7820,0
|
|
20230613,170600,121903989590,7820,7820,7820,7820,0
|
|
20230613,170500,121903989590,7820,7820,7820,7820,0
|
|
20230613,170400,121903989590,7820,7820,7820,7820,0
|
|
20230613,170300,121903989590,7820,7820,7820,7820,0
|
|
20230613,170200,121903989590,7820,7820,7820,7820,112606
|
|
20230613,170100,121903989590,7820,7820,7820,7820,0
|
|
20230613,170000,121903989590,7820,7820,7820,7820,0
|
|
20230613,165900,121903989590,7820,7820,7820,7820,0
|
|
20230613,165800,121903989590,7820,7820,7820,7820,0
|
|
20230613,165700,121903989590,7820,7820,7820,7820,0
|
|
20230613,165600,121903989590,7820,7820,7820,7820,0
|
|
20230613,165500,121903989590,7820,7820,7820,7820,0
|
|
20230613,165400,121903989590,7820,7820,7820,7820,0
|
|
20230613,165300,121903989590,7820,7820,7820,7820,0
|
|
20230613,165200,121903989590,7820,7820,7820,7820,0
|
|
20230613,165100,121903989590,7820,7820,7820,7820,0
|
|
20230613,165000,121903989590,7820,7820,7820,7820,0
|
|
20230613,164900,121903989590,7820,7820,7820,7820,0
|
|
20230613,164800,121903989590,7820,7820,7820,7820,0
|
|
20230613,164700,121903989590,7820,7820,7820,7820,0
|
|
20230613,164600,121903989590,7820,7820,7820,7820,0
|
|
20230613,164500,121903989590,7820,7820,7820,7820,0
|
|
20230613,164400,121903989590,7820,7820,7820,7820,0
|
|
20230613,164300,121903989590,7820,7820,7820,7820,0
|
|
20230613,164200,121903989590,7820,7820,7820,7820,0
|
|
20230613,164100,121903989590,7820,7820,7820,7820,0
|
|
20230613,164000,121903989590,7820,7820,7820,7820,0
|
|
20230613,163900,121903989590,7820,7820,7820,7820,0
|
|
20230613,163800,121903989590,7820,7820,7820,7820,0
|
|
20230613,163700,121903989590,7820,7820,7820,7820,0
|
|
20230613,163600,121903989590,7820,7820,7820,7820,0
|
|
20230613,163500,121903989590,7820,7820,7820,7820,0
|
|
20230613,163400,121903989590,7820,7820,7820,7820,0
|
|
20230613,163300,121903989590,7820,7820,7820,7820,0
|
|
20230613,163200,121903989590,7820,7820,7820,7820,112606
|
|
20230613,163100,121903989590,7820,7820,7820,7820,0
|
|
20230613,163000,121903989590,7820,7820,7820,7820,0
|
|
20230613,162900,121903989590,7820,7820,7820,7820,0
|
|
20230613,162800,121903989590,7820,7820,7820,7820,0
|
|
20230613,162700,121903989590,7820,7820,7820,7820,0
|
|
20230613,162600,121903989590,7820,7820,7820,7820,0
|
|
20230613,162500,121903989590,7820,7820,7820,7820,0
|
|
20230613,162400,121903989590,7820,7820,7820,7820,0
|
|
20230613,162300,121903989590,7820,7820,7820,7820,0
|
|
20230613,162200,121903989590,7820,7820,7820,7820,0
|
|
20230613,162100,121903989590,7820,7820,7820,7820,0
|
|
20230613,162000,121903989590,7820,7820,7820,7820,0
|
|
20230613,161900,121903989590,7820,7820,7820,7820,0
|
|
20230613,161800,121903989590,7820,7820,7820,7820,0
|
|
20230613,161700,121903989590,7820,7820,7820,7820,0
|
|
20230613,161600,121903989590,7820,7820,7820,7820,0
|
|
20230613,161500,121903989590,7820,7820,7820,7820,0
|
|
20230613,161400,121903989590,7820,7820,7820,7820,0
|
|
20230613,161300,121903989590,7820,7820,7820,7820,0
|
|
20230613,161200,121903989590,7820,7820,7820,7820,0
|
|
20230613,161100,121903989590,7820,7820,7820,7820,0
|
|
20230613,161000,121903989590,7820,7820,7820,7820,0
|
|
20230613,160900,121903989590,7820,7820,7820,7820,0
|
|
20230613,160800,121903989590,7820,7820,7820,7820,0
|
|
20230613,160700,121903989590,7820,7820,7820,7820,0
|
|
20230613,160600,121903989590,7820,7820,7820,7820,0
|
|
20230613,160500,121903989590,7820,7820,7820,7820,0
|
|
20230613,160400,121903989590,7820,7820,7820,7820,0
|
|
20230613,160300,121903989590,7820,7820,7820,7820,0
|
|
20230613,160200,121903989590,7820,7820,7820,7820,112606
|
|
20230613,160100,121903989590,7820,7820,7820,7820,0
|
|
20230613,160000,121903989590,7820,7820,7820,7820,0
|
|
20230613,155900,121903989590,7820,7820,7820,7820,0
|
|
20230613,155800,121903989590,7820,7820,7820,7820,0
|
|
20230613,155700,121903989590,7820,7820,7820,7820,0
|
|
20230613,155600,121903989590,7820,7820,7820,7820,0
|
|
20230613,155500,121903989590,7820,7820,7820,7820,0
|
|
20230613,155400,121903989590,7820,7820,7820,7820,0
|
|
20230613,155300,121903989590,7820,7820,7820,7820,0
|
|
20230613,155200,121903989590,7820,7820,7820,7820,0
|
|
20230613,155100,121903989590,7820,7820,7820,7820,0
|
|
20230613,155000,121903989590,7820,7820,7820,7820,0
|
|
20230613,154900,121903989590,7820,7820,7820,7820,0
|
|
20230613,154800,121903989590,7820,7820,7820,7820,0
|
|
20230613,154700,121903989590,7820,7820,7820,7820,0
|
|
20230613,154600,121903989590,7820,7820,7820,7820,0
|
|
20230613,154500,121903989590,7820,7820,7820,7820,0
|
|
20230613,154400,121903989590,7820,7820,7820,7820,0
|
|
20230613,154300,121903989590,7820,7820,7820,7820,0
|
|
20230613,154200,121903989590,7820,7820,7820,7820,0
|
|
20230613,154100,121903989590,7820,7820,7820,7820,0
|
|
20230613,154000,121903989590,7820,7820,7820,7820,0
|
|
20230613,153900,121903989590,7820,7820,7820,7820,0
|
|
20230613,153800,121903989590,7820,7820,7820,7820,0
|
|
20230613,153700,121903989590,7820,7820,7820,7820,0
|
|
20230613,153600,121903989590,7820,7820,7820,7820,0
|
|
20230613,153500,121903989590,7820,7820,7820,7820,0
|
|
20230613,153400,121903989590,7820,7820,7820,7820,0
|
|
20230613,153300,121903989590,7820,7820,7820,7820,0
|
|
20230613,153200,121903989590,7820,7820,7820,7820,112606
|
|
20230613,153100,121903989590,7820,7820,7820,7820,0
|
|
20230613,153000,121903989590,7820,7820,7820,7820,112606
|
|
20230613,152900,121023410670,7820,7820,7820,7820,0
|
|
20230613,152800,121023410670,7820,7820,7820,7820,0
|
|
20230613,152700,121023410670,7820,7820,7820,7820,0
|
|
20230613,152600,121023410670,7820,7820,7820,7820,0
|
|
20230613,152500,121023410670,7820,7820,7820,7820,0
|
|
20230613,152400,121023410670,7820,7820,7820,7820,0
|
|
20230613,152300,121023410670,7820,7820,7820,7820,0
|
|
20230613,152200,121023410670,7820,7820,7820,7820,0
|
|
20230613,152100,121023410670,7820,7820,7820,7820,0
|
|
20230613,152000,121023410670,7820,7820,7820,7820,0
|
|
20230613,151900,121023410670,7820,7800,7820,7790,43689
|
|
20230613,151800,120682242310,7790,7790,7810,7780,45119
|
|
20230613,151700,120330380010,7780,7790,7800,7780,50564
|
|
20230613,151600,119936313150,7790,7770,7790,7750,25393
|
|
20230613,151500,119738900090,7770,7780,7790,7750,42268
|
|
20230613,151400,119410433170,7770,7730,7780,7720,38846
|
|
20230613,151300,119109092820,7720,7710,7730,7710,9810
|
|
20230613,151200,119033351160,7710,7740,7740,7690,17958
|
|
20230613,151100,118894696950,7730,7700,7740,7690,22164
|
|
20230613,151000,118723792970,7700,7700,7700,7690,20945
|
|
20230613,150900,118562667250,7690,7700,7720,7690,17061
|
|
20230613,150800,118431218850,7700,7720,7730,7690,25088
|
|
20230613,150700,118237664540,7730,7720,7740,7720,15465
|
|
20230613,150600,118118078460,7720,7710,7730,7690,14196
|
|
20230613,150500,118008538380,7700,7680,7730,7670,23622
|
|
20230613,150400,117826519900,7680,7690,7700,7670,18265
|
|
20230613,150300,117686191200,7690,7680,7700,7670,13022
|
|
20230613,150200,117586149780,7670,7680,7710,7670,12056
|
|
20230613,150100,117493507280,7690,7710,7720,7670,26223
|
|
20230613,150000,117292033130,7710,7720,7730,7700,17133
|
|
20230613,145900,117159947710,7710,7700,7730,7690,15125
|
|
20230613,145800,117043235670,7710,7720,7720,7670,16862
|
|
20230613,145700,116913611280,7690,7740,7740,7640,87452
|
|
20230613,145600,116241139990,7730,7740,7740,7720,13936
|
|
20230613,145500,116133411560,7740,7760,7760,7720,12377
|
|
20230613,145400,116037622440,7750,7750,7760,7720,23136
|
|
20230613,145300,115858581780,7750,7760,7760,7750,8937
|
|
20230613,145200,115789301380,7750,7760,7760,7740,6524
|
|
20230613,145100,115738733590,7740,7730,7760,7720,12718
|
|
20230613,145000,115640396510,7730,7740,7750,7720,16751
|
|
20230613,144900,115510922900,7740,7740,7760,7720,13056
|
|
20230613,144800,115409840860,7720,7710,7750,7710,16520
|
|
20230613,144700,115282231590,7720,7720,7750,7710,19650
|
|
20230613,144600,115130529250,7750,7740,7760,7720,32172
|
|
20230613,144500,114881647360,7730,7720,7740,7710,15661
|
|
20230613,144400,114760736370,7710,7740,7750,7710,52053
|
|
20230613,144300,114358917130,7740,7790,7790,7740,25554
|
|
20230613,144200,114160643570,7780,7780,7800,7770,12924
|
|
20230613,144100,114060052750,7770,7780,7780,7760,9021
|
|
20230613,144000,113989949180,7770,7770,7790,7760,12718
|
|
20230613,143900,113891058840,7770,7800,7800,7770,7556
|
|
20230613,143800,113832221160,7790,7790,7810,7780,9960
|
|
20230613,143700,113754534250,7790,7800,7800,7780,5704
|
|
20230613,143600,113710076650,7790,7770,7810,7760,22844
|
|
20230613,143500,113532346640,7770,7780,7790,7770,10595
|
|
20230613,143400,113449922180,7780,7790,7800,7780,4624
|
|
20230613,143300,113413929850,7790,7790,7810,7780,9206
|
|
20230613,143200,113342218950,7800,7770,7810,7770,19926
|
|
20230613,143100,113187014830,7760,7800,7800,7740,29271
|
|
20230613,143000,112959779100,7800,7810,7810,7780,9424
|
|
20230613,142900,112886293850,7810,7810,7820,7800,11655
|
|
20230613,142800,112795323150,7810,7800,7830,7790,24087
|
|
20230613,142700,112607165230,7800,7800,7810,7790,8931
|
|
20230613,142600,112537534830,7790,7800,7820,7790,11908
|
|
20230613,142500,112444599190,7800,7780,7800,7760,23987
|
|
20230613,142400,112258066730,7780,7770,7790,7760,13051
|
|
20230613,142300,112156568750,7770,7790,7800,7760,17173
|
|
20230613,142200,112023114680,7780,7820,7820,7780,25120
|
|
20230613,142100,111827176610,7820,7800,7820,7800,8575
|
|
20230613,142000,111760229570,7820,7780,7820,7770,19222
|
|
20230613,141900,111610414040,7790,7800,7800,7780,8006
|
|
20230613,141800,111548084680,7800,7800,7800,7780,14009
|
|
20230613,141700,111438967420,7800,7810,7820,7800,12727
|
|
20230613,141600,111339563490,7810,7810,7820,7800,15810
|
|
20230613,141500,111216094640,7810,7800,7820,7790,12376
|
|
20230613,141400,111119466730,7800,7790,7820,7760,27507
|
|
20230613,141300,110905179270,7790,7770,7830,7760,28370
|
|
20230613,141200,110683905700,7770,7800,7810,7750,35654
|
|
20230613,141100,110406801470,7810,7820,7830,7790,11382
|
|
20230613,141000,110317976160,7810,7790,7830,7770,33132
|
|
20230613,140900,110059664260,7790,7770,7820,7760,24376
|
|
20230613,140800,109869792060,7760,7790,7820,7750,50197
|
|
20230613,140700,109479275930,7790,7790,7810,7760,77480
|
|
20230613,140600,108876046960,7780,7840,7850,7690,169975
|
|
20230613,140500,107553357450,7840,7910,7920,7840,21687
|
|
20230613,140400,107382138210,7900,7880,7910,7880,12514
|
|
20230613,140300,107283366790,7880,7930,7930,7840,37274
|
|
20230613,140200,106989761920,7930,7900,7930,7890,20196
|
|
20230613,140100,106829942580,7900,7880,7910,7870,14961
|
|
20230613,140000,106711934760,7870,7890,7890,7870,14323
|
|
20230613,135900,106599132850,7880,7890,7900,7880,6427
|
|
20230613,135800,106548424600,7900,7910,7920,7890,17123
|
|
20230613,135700,106413009690,7900,7880,7910,7860,26248
|
|
20230613,135600,106206084170,7870,7900,7900,7870,12071
|
|
20230613,135500,106110877500,7900,7870,7920,7870,17761
|
|
20230613,135400,105970548660,7880,7850,7900,7850,16017
|
|
20230613,135300,105844342280,7850,7900,7900,7840,32252
|
|
20230613,135200,105590701160,7900,7910,7940,7890,21085
|
|
20230613,135100,105423642720,7920,7880,7920,7860,25206
|
|
20230613,135000,105224716080,7870,7900,7910,7870,12075
|
|
20230613,134900,105129484270,7890,7920,7920,7890,8956
|
|
20230613,134800,105058746310,7910,7870,7940,7860,16703
|
|
20230613,134700,104926555580,7870,7860,7880,7850,21884
|
|
20230613,134600,104754549420,7860,7920,7930,7860,26525
|
|
20230613,134500,104545122330,7910,7930,7940,7910,17628
|
|
20230613,134400,104405454170,7940,7920,7970,7900,46803
|
|
20230613,134300,104033649270,7920,7920,7920,7900,31154
|
|
20230613,134200,103787281620,7920,7870,7920,7860,30787
|
|
20230613,134100,103544430790,7860,7880,7900,7860,16193
|
|
20230613,134000,103416890310,7870,7900,7900,7860,12128
|
|
20230613,133900,103321398500,7890,7900,7920,7890,26951
|
|
20230613,133800,103108334970,7910,7830,7910,7820,42975
|
|
20230613,133700,102770220760,7840,7890,7890,7830,45874
|
|
20230613,133600,102409499860,7880,7890,7910,7880,23905
|
|
20230613,133500,102220811850,7890,7890,7910,7850,39046
|
|
20230613,133400,101913421750,7890,7920,7930,7890,26712
|
|
20230613,133300,101702153800,7920,7920,7960,7920,17780
|
|
20230613,133200,101561030150,7960,7900,7980,7890,58314
|
|
20230613,133100,101097922070,7900,7910,7930,7890,24088
|
|
20230613,133000,100907266400,7920,7930,7930,7870,44425
|
|
20230613,132900,100556425240,7920,7920,7960,7910,40604
|
|
20230613,132800,100234154930,7920,7870,7920,7810,101899
|
|
20230613,132700,99433198630,7870,7960,7960,7860,157927
|
|
20230613,132600,98186936070,7950,7970,7980,7940,36007
|
|
20230613,132500,97900659240,7980,7950,7990,7940,39159
|
|
20230613,132400,97588904190,7960,7990,7990,7950,43004
|
|
20230613,132300,97246164690,7980,8020,8030,7980,26171
|
|
20230613,132200,97036754160,8000,8020,8030,7990,34663
|
|
20230613,132100,96758969230,8030,7980,8050,7970,61810
|
|
20230613,132000,96262850130,7980,8020,8030,7970,44365
|
|
20230613,131900,95907666380,8010,7980,8040,7980,54945
|
|
20230613,131800,95466961460,7990,7940,7990,7930,65047
|
|
20230613,131700,94949354700,7940,8020,8020,7940,65180
|
|
20230613,131600,94429627320,8020,7990,8030,7970,59561
|
|
20230613,131500,93953626980,7990,8050,8060,7970,94750
|
|
20230613,131400,93195771140,8040,8020,8080,8020,52649
|
|
20230613,131300,92771414310,8020,8010,8050,8010,42195
|
|
20230613,131200,92432787660,8010,8050,8060,8010,53442
|
|
20230613,131100,92003401420,8060,8120,8120,8030,76769
|
|
20230613,131000,91384642910,8120,8090,8120,8030,145098
|
|
20230613,130900,90212311330,8080,8100,8110,8040,129833
|
|
20230613,130800,89162640030,8110,8110,8140,8030,188879
|
|
20230613,130700,87635251640,8110,8040,8140,7980,235794
|
|
20230613,130600,85736035340,8030,7960,8040,7950,154073
|
|
20230613,130500,84504064790,7950,7870,7970,7820,99374
|
|
20230613,130400,83720462270,7880,7910,7920,7860,61933
|
|
20230613,130300,83231694250,7910,7850,7920,7840,101764
|
|
20230613,130200,82428838560,7850,7870,7880,7800,186345
|
|
20230613,130100,80969999200,7870,7930,7930,7850,132599
|
|
20230613,130000,79925148840,7920,8000,8010,7890,158165
|
|
20230613,125900,78670958370,7990,7990,8030,7990,37326
|
|
20230613,125800,78371990170,8000,7990,8010,7970,58876
|
|
20230613,125700,77901585180,7990,8080,8090,7990,94372
|
|
20230613,125600,77142939840,8080,8000,8130,7970,136592
|
|
20230613,125500,76041489540,8000,8020,8020,7940,135218
|
|
20230613,125400,74963246160,8010,8060,8070,8010,66830
|
|
20230613,125300,74426132910,8050,8070,8080,8000,130111
|
|
20230613,125200,73380712620,8060,8130,8130,8000,156351
|
|
20230613,125100,72119677620,8120,8150,8220,8090,223556
|
|
20230613,125000,70300062090,8170,8060,8240,8020,323181
|
|
20230613,124900,67671934260,8060,8040,8080,8000,159242
|
|
20230613,124800,66391764340,8050,7910,8060,7900,232001
|
|
20230613,124700,64537390060,7910,7920,7930,7860,133228
|
|
20230613,124600,63485127640,7920,7940,7980,7860,264439
|
|
20230613,124500,61391592410,7930,8060,8070,7930,236720
|
|
20230613,124400,59499892010,8070,8040,8090,8020,136801
|
|
20230613,124300,58396984490,8050,8060,8100,8000,212751
|
|
20230613,124200,56684992190,8060,8120,8140,8050,216217
|
|
20230613,124100,54938254800,8140,8060,8170,8040,368346
|
|
20230613,124000,51947691590,8060,7900,8090,7900,518382
|
|
20230613,123900,47791630890,7900,7800,7970,7750,276806
|
|
20230613,123800,45609470040,7800,7830,7830,7750,143258
|
|
20230613,123700,44493601510,7850,7880,7880,7760,248239
|
|
20230613,123600,42553185460,7880,7830,7970,7830,324726
|
|
20230613,123500,39989667210,7830,7800,7880,7790,337730
|
|
20230613,123400,37341551550,7800,7740,7800,7730,200353
|
|
20230613,123300,35783858620,7730,7710,7740,7660,129808
|
|
20230613,123200,34783841480,7710,7720,7750,7700,192143
|
|
20230613,123100,33299079940,7720,7580,7740,7580,291308
|
|
20230613,123000,31059798030,7580,7660,7660,7560,207830
|
|
20230613,122900,29478919140,7660,7620,7670,7590,296885
|
|
20230613,122800,27214705050,7620,7620,7620,7620,0
|
|
20230613,122700,27214705050,7620,7600,7620,7590,84741
|
|
20230613,122600,26569763110,7590,7530,7600,7530,187673
|
|
20230613,122500,25148972440,7530,7470,7570,7450,314191
|
|
20230613,122400,22785831140,7470,7420,7470,7420,107945
|
|
20230613,122300,21981084570,7430,7360,7470,7350,261765
|
|
20230613,122200,20036675190,7370,7350,7370,7310,61028
|
|
20230613,122100,19587982510,7350,7320,7350,7280,50000
|
|
20230613,122000,19221907390,7310,7280,7320,7260,47630
|
|
20230613,121900,18875099140,7280,7310,7320,7270,55361
|
|
20230613,121800,18471180500,7300,7330,7360,7300,55960
|
|
20230613,121700,18061153290,7320,7310,7340,7290,40949
|
|
20230613,121600,17761685370,7310,7340,7390,7310,119893
|
|
20230613,121500,16879747250,7320,7340,7350,7280,84281
|
|
20230613,121400,16262265120,7340,7310,7380,7270,154860
|
|
20230613,121300,15126452810,7310,7280,7330,7240,127082
|
|
20230613,121200,14200341540,7270,7260,7300,7230,116843
|
|
20230613,121100,13351820910,7270,7320,7340,7230,163244
|
|
20230613,121000,12164419410,7320,7250,7370,7240,296904
|
|
20230613,120900,9996010590,7240,7220,7250,7180,84491
|
|
20230613,120800,9385621190,7220,7140,7220,7140,100960
|
|
20230613,120700,8659831040,7150,7130,7150,7130,10175
|
|
20230613,120600,8587199080,7130,7140,7140,7120,4000
|
|
20230613,120500,8558670030,7140,7120,7140,7120,4198
|
|
20230613,120400,8528739690,7120,7130,7140,7120,3027
|
|
20230613,120300,8507172560,7120,7120,7140,7120,10771
|
|
20230613,120200,8430387100,7120,7120,7130,7120,4633
|
|
20230613,120100,8397389750,7120,7120,7130,7120,1064
|
|
20230613,120000,8389812710,7110,7100,7120,7100,5461
|
|
20230613,115900,8350960950,7110,7090,7110,7090,2808
|
|
20230613,115800,8331047150,7090,7110,7110,7090,5387
|
|
20230613,115700,8292782090,7110,7120,7120,7100,3046
|
|
20230613,115600,8271133440,7110,7110,7130,7110,11019
|
|
20230613,115500,8192695640,7120,7110,7120,7100,1648
|
|
20230613,115400,8180976800,7110,7110,7120,7100,2318
|
|
20230613,115300,8164499200,7110,7120,7120,7100,4067
|
|
20230613,115200,8135555300,7110,7100,7110,7100,5062
|
|
20230613,115100,8099585740,7100,7110,7110,7100,4042
|
|
20230613,115000,8070884550,7110,7100,7110,7100,8073
|
|
20230613,114900,8013507920,7100,7080,7100,7080,6321
|
|
20230613,114800,7968673690,7090,7080,7090,7080,1072
|
|
20230613,114700,7961083420,7080,7080,7090,7070,1603
|
|
20230613,114600,7949744760,7080,7090,7090,7070,3585
|
|
20230613,114500,7924373810,7080,7090,7100,7080,6306
|
|
20230613,114400,7879696030,7090,7100,7100,7090,8352
|
|
20230613,114300,7820435560,7100,7100,7110,7090,21667
|
|
20230613,114200,7666569620,7100,7090,7100,7090,5922
|
|
20230613,114100,7624541270,7100,7090,7100,7090,18144
|
|
20230613,114000,7495767240,7080,7080,7100,7080,9119
|
|
20230613,113900,7431125710,7080,7080,7080,7070,5858
|
|
20230613,113800,7389661660,7080,7080,7090,7070,14607
|
|
20230613,113700,7286135730,7080,7060,7080,7060,7568
|
|
20230613,113600,7232601730,7060,7050,7060,7050,2898
|
|
20230613,113500,7212147590,7050,7050,7060,7050,2370
|
|
20230613,113400,7195437350,7050,7050,7050,7040,834
|
|
20230613,113300,7189564490,7050,7060,7060,7050,1511
|
|
20230613,113200,7178910360,7060,7050,7060,7050,714
|
|
20230613,113100,7173873870,7050,7060,7060,7040,258
|
|
20230613,113000,7172054300,7060,7050,7060,7040,674
|
|
20230613,112900,7167303510,7040,7050,7050,7040,2774
|
|
20230613,112800,7147773130,7050,7040,7050,7030,632
|
|
20230613,112700,7143324890,7040,7040,7050,7030,613
|
|
20230613,112600,7139012920,7040,7040,7050,7030,907
|
|
20230613,112500,7132627220,7040,7040,7050,7030,1353
|
|
20230613,112400,7123102080,7040,7040,7050,7040,1189
|
|
20230613,112300,7114731470,7060,7040,7060,7040,570
|
|
20230613,112200,7110718570,7060,7050,7060,7040,2184
|
|
20230613,112100,7095321850,7040,7050,7050,7030,879
|
|
20230613,112000,7089136540,7030,7040,7050,7030,3811
|
|
20230613,111900,7062338920,7050,7050,7050,7040,2390
|
|
20230613,111800,7045509150,7050,7050,7050,7040,162
|
|
20230613,111700,7044367470,7050,7040,7050,7040,2372
|
|
20230613,111600,7027664980,7050,7040,7050,7040,1615
|
|
20230613,111500,7016295340,7050,7040,7050,7040,1264
|
|
20230613,111400,7007396510,7040,7050,7060,7040,6806
|
|
20230613,111300,6959436310,7050,7060,7070,7040,12323
|
|
20230613,111200,6872538450,7080,7080,7100,7060,33557
|
|
20230613,111100,6634827330,7060,7060,7080,7050,21684
|
|
20230613,111000,6481571070,7070,7060,7070,7050,7888
|
|
20230613,110900,6425881890,7040,7040,7060,7040,8694
|
|
20230613,110800,6364597530,7040,7040,7040,7040,467
|
|
20230613,110700,6361309850,7030,7040,7040,7030,1641
|
|
20230613,110600,6349757680,7040,7040,7050,7040,466
|
|
20230613,110500,6346475620,7030,7030,7030,7030,458
|
|
20230613,110400,6343255880,7020,7030,7030,7020,1498
|
|
20230613,110300,6332730500,7040,7040,7050,7040,665
|
|
20230613,110200,6328048780,7050,7040,7050,7030,1571
|
|
20230613,110100,6316999910,7040,7040,7050,7030,2155
|
|
20230613,110000,6301828230,7040,7040,7050,7030,1418
|
|
20230613,105900,6291841890,7040,7040,7040,7040,2131
|
|
20230613,105800,6276839650,7040,7040,7040,7030,1971
|
|
20230613,105700,6262967850,7030,7020,7030,7020,4594
|
|
20230613,105600,6230706850,7010,7020,7020,7010,854
|
|
20230613,105500,6224718310,7020,7010,7020,7010,849
|
|
20230613,105400,6218766710,7010,7010,7010,7010,1444
|
|
20230613,105300,6208644270,7010,7020,7020,7010,3633
|
|
20230613,105200,6183176220,7010,7010,7020,7010,565
|
|
20230613,105100,6179210560,7010,7010,7010,7010,714
|
|
20230613,105000,6174205420,7000,7020,7020,7000,5435
|
|
20230613,104900,6136148270,7010,7020,7020,7010,1566
|
|
20230613,104800,6125169960,7020,7030,7030,7020,576
|
|
20230613,104700,6121125710,7030,7010,7030,7010,1308
|
|
20230613,104600,6111955430,7010,7010,7020,7010,6108
|
|
20230613,104500,6069138150,7020,7020,7020,7010,2155
|
|
20230613,104400,6054027680,7030,7040,7040,7020,3759
|
|
20230613,104300,6027629910,7030,7020,7040,7020,3924
|
|
20230613,104200,6000040700,7030,7020,7030,7020,3127
|
|
20230613,104100,5978087690,7020,7020,7020,7020,1303
|
|
20230613,104000,5968940630,7030,7020,7030,7010,730
|
|
20230613,103900,5963820620,7010,7010,7030,7010,3076
|
|
20230613,103800,5942231990,7010,7010,7010,7010,2802
|
|
20230613,103700,5922589970,7020,7010,7020,7010,1677
|
|
20230613,103600,5910832680,7010,7000,7010,7000,933
|
|
20230613,103500,5904294910,7020,7010,7030,7000,2950
|
|
20230613,103400,5883617290,7010,7040,7040,7010,2402
|
|
20230613,103300,5866759540,7010,7020,7040,7000,7405
|
|
20230613,103200,5814830080,7020,7030,7030,7010,1312
|
|
20230613,103100,5805615400,7030,7010,7040,7010,2054
|
|
20230613,103000,5791179780,7020,7020,7030,7000,5851
|
|
20230613,102900,5750152130,7030,7020,7030,7020,1519
|
|
20230613,102800,5739488650,7030,7030,7040,7020,2394
|
|
20230613,102700,5722667650,7040,7040,7040,7030,1723
|
|
20230613,102600,5710545920,7040,7050,7050,7040,1002
|
|
20230613,102500,5703489080,7050,7030,7050,7030,4549
|
|
20230613,102400,5671485850,7030,7030,7040,7020,3779
|
|
20230613,102300,5644923170,7030,7050,7050,7030,2420
|
|
20230613,102200,5627884810,7050,7050,7050,7040,1670
|
|
20230613,102100,5616111350,7050,7050,7060,7050,3306
|
|
20230613,102000,5592801820,7060,7070,7080,7060,4249
|
|
20230613,101900,5562776830,7070,7070,7080,7060,4808
|
|
20230613,101800,5528766310,7070,7080,7080,7050,6943
|
|
20230613,101700,5479667670,7070,7050,7080,7050,12468
|
|
20230613,101600,5391604180,7060,7060,7060,7050,3671
|
|
20230613,101500,5365705460,7060,7030,7060,7030,16148
|
|
20230613,101400,5251978350,7040,7050,7050,7030,2027
|
|
20230613,101300,5237722500,7050,7020,7050,7010,8539
|
|
20230613,101200,5177636710,7010,7040,7040,7010,3967
|
|
20230613,101100,5149762630,7030,7030,7040,7020,2880
|
|
20230613,101000,5129524890,7030,7040,7040,7020,1794
|
|
20230613,100900,5116920230,7040,7020,7050,7020,7999
|
|
20230613,100800,5060659330,7010,7020,7020,7000,5003
|
|
20230613,100700,5025583340,7020,7040,7040,7010,9170
|
|
20230613,100600,4961260950,7020,7050,7060,7020,11886
|
|
20230613,100500,4877652970,7050,7060,7060,7040,5096
|
|
20230613,100400,4841755050,7050,7060,7070,7040,11019
|
|
20230613,100300,4763919920,7040,7040,7060,7030,18340
|
|
20230613,100200,4634663390,7040,7030,7050,7030,6586
|
|
20230613,100100,4588325960,7030,7030,7050,7030,6490
|
|
20230613,100000,4542647470,7030,7030,7040,7020,2302
|
|
20230613,095900,4526464040,7020,7010,7040,7010,5834
|
|
20230613,095800,4485476400,7020,7010,7020,7010,6944
|
|
20230613,095700,4436773650,7020,7010,7020,7010,6948
|
|
20230613,095600,4388059010,7010,7010,7020,7010,2363
|
|
20230613,095500,4371489460,7020,7030,7040,7010,9109
|
|
20230613,095400,4307498530,7040,7040,7040,7030,9701
|
|
20230613,095300,4239248090,7040,7030,7050,7020,24879
|
|
20230613,095200,4064133430,7030,7010,7030,6990,27302
|
|
20230613,095100,3872540150,7010,7000,7010,6990,5737
|
|
20230613,095000,3832391960,6990,7000,7020,6980,19079
|
|
20230613,094900,3698764600,7000,6990,7000,6980,5851
|
|
20230613,094800,3657821950,6980,6990,7000,6980,1897
|
|
20230613,094700,3644546340,6980,6980,7000,6960,9716
|
|
20230613,094600,3576691990,6980,6960,6980,6950,8456
|
|
20230613,094500,3517860840,6960,6960,6980,6950,2946
|
|
20230613,094400,3497344850,6960,6960,6960,6950,7132
|
|
20230613,094300,3447706200,6950,6950,6970,6950,4036
|
|
20230613,094200,3419621700,6960,6970,6980,6960,6670
|
|
20230613,094100,3373179870,6970,6990,6990,6970,2197
|
|
20230613,094000,3357856400,6970,6980,7000,6960,3482
|
|
20230613,093900,3333557380,6970,6960,6980,6950,4137
|
|
20230613,093800,3304738440,6960,6970,6970,6950,6581
|
|
20230613,093700,3258938270,6960,6980,6980,6960,3124
|
|
20230613,093600,3237174530,6980,6980,6980,6970,2580
|
|
20230613,093500,3219175590,6980,7000,7000,6970,6580
|
|
20230613,093400,3173200290,7000,7000,7010,7000,4170
|
|
20230613,093300,3144010280,7000,6990,7010,6990,5747
|
|
20230613,093200,3103785460,6990,7020,7020,6990,6064
|
|
20230613,093100,3061348940,7020,7000,7020,6990,8690
|
|
20230613,093000,3000424780,6990,6990,7000,6980,3671
|
|
20230613,092900,2974757510,6980,6990,7000,6980,5740
|
|
20230613,092800,2934634260,7000,7020,7020,6990,4969
|
|
20230613,092700,2899871640,7020,7010,7030,7000,35888
|
|
20230613,092600,2647996970,7010,6980,7010,6980,12674
|
|
20230613,092500,2559254240,6980,7000,7000,6980,6300
|
|
20230613,092400,2515230710,7000,7000,7010,7000,8719
|
|
20230613,092300,2454181280,7000,6990,7000,6990,9607
|
|
20230613,092200,2386975180,6990,6960,6990,6960,9288
|
|
20230613,092100,2322175090,6960,6950,6970,6950,4585
|
|
20230613,092000,2290286260,6950,6990,6990,6930,20121
|
|
20230613,091900,2150499480,6960,6970,6990,6960,14480
|
|
20230613,091800,2049579060,6980,7000,7000,6970,21459
|
|
20230613,091700,1899693200,6990,6990,7000,6980,15637
|
|
20230613,091600,1790321300,6980,7000,7010,6970,16714
|
|
20230613,091500,1673407650,7010,7010,7020,6980,18675
|
|
20230613,091400,1542578320,6990,6970,7010,6940,30584
|
|
20230613,091300,1328916010,6960,6940,6980,6940,7494
|
|
20230613,091200,1276713030,6940,6940,6950,6930,7497
|
|
20230613,091100,1224723890,6930,6960,6970,6930,9216
|
|
20230613,091000,1160740600,6960,6980,6980,6950,13416
|
|
20230613,090900,1067390610,6980,6990,7000,6980,3176
|
|
20230613,090800,1045204430,6990,6990,7000,6970,16278
|
|
20230613,090700,931606240,7000,7010,7020,6990,6725
|
|
20230613,090600,884522990,6990,7020,7020,6990,8870
|
|
20230613,090500,822389520,7030,7000,7040,6990,21989
|
|
20230613,090400,668247940,6990,6950,7000,6950,19746
|
|
20230613,090300,530594120,6950,6970,6980,6950,10137
|
|
20230613,090200,460025410,6970,6970,6980,6950,9103
|
|
20230613,090100,396573390,6980,6970,6990,6940,14304
|
|
20230613,090000,296886460,6950,6930,6980,6900,39368
|