650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,194700,13025912740,6930,6930,6930,6930,39519
|
|
20230615,194600,13025912740,6930,6930,6930,6930,0
|
|
20230615,194500,13025912740,6930,6930,6930,6930,0
|
|
20230615,194400,13025912740,6930,6930,6930,6930,0
|
|
20230615,194300,13025912740,6930,6930,6930,6930,0
|
|
20230615,194200,13025912740,6930,6930,6930,6930,0
|
|
20230615,194100,13025912740,6930,6930,6930,6930,0
|
|
20230615,194000,13025912740,6930,6930,6930,6930,0
|
|
20230615,193900,13025912740,6930,6930,6930,6930,0
|
|
20230615,193800,13025912740,6930,6930,6930,6930,0
|
|
20230615,193700,13025912740,6930,6930,6930,6930,0
|
|
20230615,193600,13025912740,6930,6930,6930,6930,0
|
|
20230615,193500,13025912740,6930,6930,6930,6930,0
|
|
20230615,193400,13025912740,6930,6930,6930,6930,0
|
|
20230615,193300,13025912740,6930,6930,6930,6930,0
|
|
20230615,193200,13025912740,6930,6930,6930,6930,0
|
|
20230615,193100,13025912740,6930,6930,6930,6930,0
|
|
20230615,193000,13025912740,6930,6930,6930,6930,0
|
|
20230615,192900,13025912740,6930,6930,6930,6930,0
|
|
20230615,192800,13025912740,6930,6930,6930,6930,0
|
|
20230615,192700,13025912740,6930,6930,6930,6930,0
|
|
20230615,192600,13025912740,6930,6930,6930,6930,0
|
|
20230615,192500,13025912740,6930,6930,6930,6930,0
|
|
20230615,192400,13025912740,6930,6930,6930,6930,0
|
|
20230615,192300,13025912740,6930,6930,6930,6930,0
|
|
20230615,192200,13025912740,6930,6930,6930,6930,0
|
|
20230615,192100,13025912740,6930,6930,6930,6930,0
|
|
20230615,192000,13025912740,6930,6930,6930,6930,0
|
|
20230615,191900,13025912740,6930,6930,6930,6930,0
|
|
20230615,191800,13025912740,6930,6930,6930,6930,0
|
|
20230615,191700,13025912740,6930,6930,6930,6930,39519
|
|
20230615,191600,13025912740,6930,6930,6930,6930,0
|
|
20230615,191500,13025912740,6930,6930,6930,6930,0
|
|
20230615,191400,13025912740,6930,6930,6930,6930,0
|
|
20230615,191300,13025912740,6930,6930,6930,6930,0
|
|
20230615,191200,13025912740,6930,6930,6930,6930,0
|
|
20230615,191100,13025912740,6930,6930,6930,6930,0
|
|
20230615,191000,13025912740,6930,6930,6930,6930,0
|
|
20230615,190900,13025912740,6930,6930,6930,6930,0
|
|
20230615,190800,13025912740,6930,6930,6930,6930,0
|
|
20230615,190700,13025912740,6930,6930,6930,6930,0
|
|
20230615,190600,13025912740,6930,6930,6930,6930,0
|
|
20230615,190500,13025912740,6930,6930,6930,6930,0
|
|
20230615,190400,13025912740,6930,6930,6930,6930,0
|
|
20230615,190300,13025912740,6930,6930,6930,6930,0
|
|
20230615,190200,13025912740,6930,6930,6930,6930,0
|
|
20230615,190100,13025912740,6930,6930,6930,6930,0
|
|
20230615,190000,13025912740,6930,6930,6930,6930,0
|
|
20230615,185900,13025912740,6930,6930,6930,6930,0
|
|
20230615,185800,13025912740,6930,6930,6930,6930,0
|
|
20230615,185700,13025912740,6930,6930,6930,6930,0
|
|
20230615,185600,13025912740,6930,6930,6930,6930,0
|
|
20230615,185500,13025912740,6930,6930,6930,6930,0
|
|
20230615,185400,13025912740,6930,6930,6930,6930,0
|
|
20230615,185300,13025912740,6930,6930,6930,6930,0
|
|
20230615,185200,13025912740,6930,6930,6930,6930,0
|
|
20230615,185100,13025912740,6930,6930,6930,6930,0
|
|
20230615,185000,13025912740,6930,6930,6930,6930,0
|
|
20230615,184900,13025912740,6930,6930,6930,6930,0
|
|
20230615,184800,13025912740,6930,6930,6930,6930,0
|
|
20230615,184700,13025912740,6930,6930,6930,6930,39519
|
|
20230615,184600,13025912740,6930,6930,6930,6930,0
|
|
20230615,184500,13025912740,6930,6930,6930,6930,0
|
|
20230615,184400,13025912740,6930,6930,6930,6930,0
|
|
20230615,184300,13025912740,6930,6930,6930,6930,0
|
|
20230615,184200,13025912740,6930,6930,6930,6930,0
|
|
20230615,184100,13025912740,6930,6930,6930,6930,0
|
|
20230615,184000,13025912740,6930,6930,6930,6930,0
|
|
20230615,183900,13025912740,6930,6930,6930,6930,0
|
|
20230615,183800,13025912740,6930,6930,6930,6930,0
|
|
20230615,183700,13025912740,6930,6930,6930,6930,0
|
|
20230615,183600,13025912740,6930,6930,6930,6930,0
|
|
20230615,183500,13025912740,6930,6930,6930,6930,0
|
|
20230615,183400,13025912740,6930,6930,6930,6930,0
|
|
20230615,183300,13025912740,6930,6930,6930,6930,0
|
|
20230615,183200,13025912740,6930,6930,6930,6930,0
|
|
20230615,183100,13025912740,6930,6930,6930,6930,0
|
|
20230615,183000,13025912740,6930,6930,6930,6930,0
|
|
20230615,182900,13025912740,6930,6930,6930,6930,0
|
|
20230615,182800,13025912740,6930,6930,6930,6930,0
|
|
20230615,182700,13025912740,6930,6930,6930,6930,0
|
|
20230615,182600,13025912740,6930,6930,6930,6930,0
|
|
20230615,182500,13025912740,6930,6930,6930,6930,0
|
|
20230615,182400,13025912740,6930,6930,6930,6930,0
|
|
20230615,182300,13025912740,6930,6930,6930,6930,0
|
|
20230615,182200,13025912740,6930,6930,6930,6930,0
|
|
20230615,182100,13025912740,6930,6930,6930,6930,0
|
|
20230615,182000,13025912740,6930,6930,6930,6930,0
|
|
20230615,181900,13025912740,6930,6930,6930,6930,0
|
|
20230615,181800,13025912740,6930,6930,6930,6930,0
|
|
20230615,181700,13025912740,6930,6930,6930,6930,39519
|
|
20230615,181600,13025912740,6930,6930,6930,6930,0
|
|
20230615,181500,13025912740,6930,6930,6930,6930,0
|
|
20230615,181400,13025912740,6930,6930,6930,6930,0
|
|
20230615,181300,13025912740,6930,6930,6930,6930,0
|
|
20230615,181200,13025912740,6930,6930,6930,6930,0
|
|
20230615,181100,13025912740,6930,6930,6930,6930,0
|
|
20230615,181000,13025912740,6930,6930,6930,6930,0
|
|
20230615,180900,13025912740,6930,6930,6930,6930,0
|
|
20230615,180800,13025912740,6930,6930,6930,6930,0
|
|
20230615,180700,13025912740,6930,6930,6930,6930,0
|
|
20230615,180600,13025912740,6930,6930,6930,6930,0
|
|
20230615,180500,13025912740,6930,6930,6930,6930,0
|
|
20230615,180400,13025912740,6930,6930,6930,6930,0
|
|
20230615,180300,13025912740,6930,6930,6930,6930,0
|
|
20230615,180200,13025912740,6930,6930,6930,6930,0
|
|
20230615,180100,13025912740,6930,6930,6930,6930,0
|
|
20230615,180000,13025912740,6930,6930,6930,6930,0
|
|
20230615,175900,13025912740,6930,6930,6930,6930,0
|
|
20230615,175800,13025912740,6930,6930,6930,6930,0
|
|
20230615,175700,13025912740,6930,6930,6930,6930,0
|
|
20230615,175600,13025912740,6930,6930,6930,6930,0
|
|
20230615,175500,13025912740,6930,6930,6930,6930,0
|
|
20230615,175400,13025912740,6930,6930,6930,6930,0
|
|
20230615,175300,13025912740,6930,6930,6930,6930,0
|
|
20230615,175200,13025912740,6930,6930,6930,6930,0
|
|
20230615,175100,13025912740,6930,6930,6930,6930,0
|
|
20230615,175000,13025912740,6930,6930,6930,6930,0
|
|
20230615,174900,13025912740,6930,6930,6930,6930,0
|
|
20230615,174800,13025912740,6930,6930,6930,6930,0
|
|
20230615,174700,13025912740,6930,6930,6930,6930,39519
|
|
20230615,174600,13025912740,6930,6930,6930,6930,0
|
|
20230615,174500,13025912740,6930,6930,6930,6930,0
|
|
20230615,174400,13025912740,6930,6930,6930,6930,0
|
|
20230615,174300,13025912740,6930,6930,6930,6930,0
|
|
20230615,174200,13025912740,6930,6930,6930,6930,0
|
|
20230615,174100,13025912740,6930,6930,6930,6930,0
|
|
20230615,174000,13025912740,6930,6930,6930,6930,0
|
|
20230615,173900,13025912740,6930,6930,6930,6930,0
|
|
20230615,173800,13025912740,6930,6930,6930,6930,0
|
|
20230615,173700,13025912740,6930,6930,6930,6930,0
|
|
20230615,173600,13025912740,6930,6930,6930,6930,0
|
|
20230615,173500,13025912740,6930,6930,6930,6930,0
|
|
20230615,173400,13025912740,6930,6930,6930,6930,0
|
|
20230615,173300,13025912740,6930,6930,6930,6930,0
|
|
20230615,173200,13025912740,6930,6930,6930,6930,0
|
|
20230615,173100,13025912740,6930,6930,6930,6930,0
|
|
20230615,173000,13025912740,6930,6930,6930,6930,0
|
|
20230615,172900,13025912740,6930,6930,6930,6930,0
|
|
20230615,172800,13025912740,6930,6930,6930,6930,0
|
|
20230615,172700,13025912740,6930,6930,6930,6930,0
|
|
20230615,172600,13025912740,6930,6930,6930,6930,0
|
|
20230615,172500,13025912740,6930,6930,6930,6930,0
|
|
20230615,172400,13025912740,6930,6930,6930,6930,0
|
|
20230615,172300,13025912740,6930,6930,6930,6930,0
|
|
20230615,172200,13025912740,6930,6930,6930,6930,0
|
|
20230615,172100,13025912740,6930,6930,6930,6930,0
|
|
20230615,172000,13025912740,6930,6930,6930,6930,0
|
|
20230615,171900,13025912740,6930,6930,6930,6930,0
|
|
20230615,171800,13025912740,6930,6930,6930,6930,0
|
|
20230615,171700,13025912740,6930,6930,6930,6930,39519
|
|
20230615,171600,13025912740,6930,6930,6930,6930,0
|
|
20230615,171500,13025912740,6930,6930,6930,6930,0
|
|
20230615,171400,13025912740,6930,6930,6930,6930,0
|
|
20230615,171300,13025912740,6930,6930,6930,6930,0
|
|
20230615,171200,13025912740,6930,6930,6930,6930,0
|
|
20230615,171100,13025912740,6930,6930,6930,6930,0
|
|
20230615,171000,13025912740,6930,6930,6930,6930,0
|
|
20230615,170900,13025912740,6930,6930,6930,6930,0
|
|
20230615,170800,13025912740,6930,6930,6930,6930,0
|
|
20230615,170700,13025912740,6930,6930,6930,6930,0
|
|
20230615,170600,13025912740,6930,6930,6930,6930,0
|
|
20230615,170500,13025912740,6930,6930,6930,6930,0
|
|
20230615,170400,13025912740,6930,6930,6930,6930,0
|
|
20230615,170300,13025912740,6930,6930,6930,6930,0
|
|
20230615,170200,13025912740,6930,6930,6930,6930,0
|
|
20230615,170100,13025912740,6930,6930,6930,6930,0
|
|
20230615,170000,13025912740,6930,6930,6930,6930,0
|
|
20230615,165900,13025912740,6930,6930,6930,6930,0
|
|
20230615,165800,13025912740,6930,6930,6930,6930,0
|
|
20230615,165700,13025912740,6930,6930,6930,6930,0
|
|
20230615,165600,13025912740,6930,6930,6930,6930,0
|
|
20230615,165500,13025912740,6930,6930,6930,6930,0
|
|
20230615,165400,13025912740,6930,6930,6930,6930,0
|
|
20230615,165300,13025912740,6930,6930,6930,6930,0
|
|
20230615,165200,13025912740,6930,6930,6930,6930,0
|
|
20230615,165100,13025912740,6930,6930,6930,6930,0
|
|
20230615,165000,13025912740,6930,6930,6930,6930,0
|
|
20230615,164900,13025912740,6930,6930,6930,6930,0
|
|
20230615,164800,13025912740,6930,6930,6930,6930,0
|
|
20230615,164700,13025912740,6930,6930,6930,6930,39519
|
|
20230615,164600,13025912740,6930,6930,6930,6930,0
|
|
20230615,164500,13025912740,6930,6930,6930,6930,0
|
|
20230615,164400,13025912740,6930,6930,6930,6930,0
|
|
20230615,164300,13025912740,6930,6930,6930,6930,0
|
|
20230615,164200,13025912740,6930,6930,6930,6930,0
|
|
20230615,164100,13025912740,6930,6930,6930,6930,0
|
|
20230615,164000,13025912740,6930,6930,6930,6930,0
|
|
20230615,163900,13025912740,6930,6930,6930,6930,0
|
|
20230615,163800,13025912740,6930,6930,6930,6930,0
|
|
20230615,163700,13025912740,6930,6930,6930,6930,0
|
|
20230615,163600,13025912740,6930,6930,6930,6930,0
|
|
20230615,163500,13025912740,6930,6930,6930,6930,0
|
|
20230615,163400,13025912740,6930,6930,6930,6930,0
|
|
20230615,163300,13025912740,6930,6930,6930,6930,0
|
|
20230615,163200,13025912740,6930,6930,6930,6930,0
|
|
20230615,163100,13025912740,6930,6930,6930,6930,0
|
|
20230615,163000,13025912740,6930,6930,6930,6930,0
|
|
20230615,162900,13025912740,6930,6930,6930,6930,0
|
|
20230615,162800,13025912740,6930,6930,6930,6930,0
|
|
20230615,162700,13025912740,6930,6930,6930,6930,0
|
|
20230615,162600,13025912740,6930,6930,6930,6930,0
|
|
20230615,162500,13025912740,6930,6930,6930,6930,0
|
|
20230615,162400,13025912740,6930,6930,6930,6930,0
|
|
20230615,162300,13025912740,6930,6930,6930,6930,0
|
|
20230615,162200,13025912740,6930,6930,6930,6930,0
|
|
20230615,162100,13025912740,6930,6930,6930,6930,0
|
|
20230615,162000,13025912740,6930,6930,6930,6930,0
|
|
20230615,161900,13025912740,6930,6930,6930,6930,0
|
|
20230615,161800,13025912740,6930,6930,6930,6930,0
|
|
20230615,161700,13025912740,6930,6930,6930,6930,39519
|
|
20230615,161600,13025912740,6930,6930,6930,6930,0
|
|
20230615,161500,13025912740,6930,6930,6930,6930,0
|
|
20230615,161400,13025912740,6930,6930,6930,6930,0
|
|
20230615,161300,13025912740,6930,6930,6930,6930,0
|
|
20230615,161200,13025912740,6930,6930,6930,6930,0
|
|
20230615,161100,13025912740,6930,6930,6930,6930,0
|
|
20230615,161000,13025912740,6930,6930,6930,6930,0
|
|
20230615,160900,13025912740,6930,6930,6930,6930,0
|
|
20230615,160800,13025912740,6930,6930,6930,6930,0
|
|
20230615,160700,13025912740,6930,6930,6930,6930,0
|
|
20230615,160600,13025912740,6930,6930,6930,6930,0
|
|
20230615,160500,13025912740,6930,6930,6930,6930,0
|
|
20230615,160400,13025912740,6930,6930,6930,6930,0
|
|
20230615,160300,13025912740,6930,6930,6930,6930,0
|
|
20230615,160200,13025912740,6930,6930,6930,6930,0
|
|
20230615,160100,13025912740,6930,6930,6930,6930,0
|
|
20230615,160000,13025912740,6930,6930,6930,6930,0
|
|
20230615,155900,13025912740,6930,6930,6930,6930,0
|
|
20230615,155800,13025912740,6930,6930,6930,6930,0
|
|
20230615,155700,13025912740,6930,6930,6930,6930,0
|
|
20230615,155600,13025912740,6930,6930,6930,6930,0
|
|
20230615,155500,13025912740,6930,6930,6930,6930,0
|
|
20230615,155400,13025912740,6930,6930,6930,6930,0
|
|
20230615,155300,13025912740,6930,6930,6930,6930,0
|
|
20230615,155200,13025912740,6930,6930,6930,6930,0
|
|
20230615,155100,13025912740,6930,6930,6930,6930,0
|
|
20230615,155000,13025912740,6930,6930,6930,6930,0
|
|
20230615,154900,13025912740,6930,6930,6930,6930,0
|
|
20230615,154800,13025912740,6930,6930,6930,6930,0
|
|
20230615,154700,13025912740,6930,6930,6930,6930,39519
|
|
20230615,154600,13025912740,6930,6930,6930,6930,0
|
|
20230615,154500,13025912740,6930,6930,6930,6930,0
|
|
20230615,154400,13025912740,6930,6930,6930,6930,0
|
|
20230615,154300,13025912740,6930,6930,6930,6930,0
|
|
20230615,154200,13025912740,6930,6930,6930,6930,0
|
|
20230615,154100,13025912740,6930,6930,6930,6930,0
|
|
20230615,154000,13025912740,6930,6930,6930,6930,0
|
|
20230615,153900,13025912740,6930,6930,6930,6930,0
|
|
20230615,153800,13025912740,6930,6930,6930,6930,0
|
|
20230615,153700,13025912740,6930,6930,6930,6930,0
|
|
20230615,153600,13025912740,6930,6930,6930,6930,0
|
|
20230615,153500,13025912740,6930,6930,6930,6930,0
|
|
20230615,153400,13025912740,6930,6930,6930,6930,0
|
|
20230615,153300,13025912740,6930,6930,6930,6930,0
|
|
20230615,153200,13025912740,6930,6930,6930,6930,0
|
|
20230615,153100,13025912740,6930,6930,6930,6930,0
|
|
20230615,153000,13025912740,6930,6930,6930,6930,39519
|
|
20230615,152900,12752046070,6950,6950,6950,6950,0
|
|
20230615,152800,12752046070,6950,6950,6950,6950,0
|
|
20230615,152700,12752046070,6950,6950,6950,6950,0
|
|
20230615,152600,12752046070,6950,6950,6950,6950,0
|
|
20230615,152500,12752046070,6950,6950,6950,6950,0
|
|
20230615,152400,12752046070,6950,6950,6950,6950,0
|
|
20230615,152300,12752046070,6950,6950,6950,6950,0
|
|
20230615,152200,12752046070,6950,6950,6950,6950,0
|
|
20230615,152100,12752046070,6950,6950,6950,6950,0
|
|
20230615,152000,12752046070,6950,6950,6950,6950,0
|
|
20230615,151900,12752046070,6950,6940,6960,6920,5017
|
|
20230615,151800,12717246400,6930,6950,6950,6920,3179
|
|
20230615,151700,12695245350,6950,6950,6950,6920,3014
|
|
20230615,151600,12674348240,6950,6960,6960,6920,5784
|
|
20230615,151500,12634231850,6960,6960,6960,6950,6062
|
|
20230615,151400,12592099800,6960,6970,6980,6960,3625
|
|
20230615,151300,12566848370,6970,6960,6970,6950,3917
|
|
20230615,151200,12539573110,6950,6970,6970,6950,1482
|
|
20230615,151100,12529256420,6960,6960,6970,6950,3835
|
|
20230615,151000,12502578960,6960,6960,6970,6960,716
|
|
20230615,150900,12497594060,6970,6970,6970,6960,1557
|
|
20230615,150800,12486757310,6970,6970,6970,6960,985
|
|
20230615,150700,12479897720,6970,6960,6970,6960,2241
|
|
20230615,150600,12464300270,6960,6940,6960,6940,1978
|
|
20230615,150500,12450553810,6940,6920,6960,6920,2446
|
|
20230615,150400,12433560030,6930,6940,6950,6910,13054
|
|
20230615,150300,12343200290,6950,6930,6950,6930,664
|
|
20230615,150200,12338592600,6940,6940,6940,6930,1095
|
|
20230615,150100,12330999170,6930,6950,6950,6930,2658
|
|
20230615,150000,12312576210,6950,6970,6970,6940,3091
|
|
20230615,145900,12291113860,6950,6960,6980,6950,4583
|
|
20230615,145800,12259240620,6960,6970,6970,6960,807
|
|
20230615,145700,12253623760,6960,6980,6980,6960,434
|
|
20230615,145600,12250603070,6960,6980,6980,6960,1310
|
|
20230615,145500,12241484380,6960,6970,6980,6960,419
|
|
20230615,145400,12238565680,6970,6980,6980,6970,1039
|
|
20230615,145300,12231323290,6980,6980,6980,6970,323
|
|
20230615,145200,12229070260,6970,6970,6980,6970,1160
|
|
20230615,145100,12220985020,6970,6970,7000,6970,1640
|
|
20230615,145000,12209526010,6990,6980,6990,6970,3079
|
|
20230615,144900,12188047400,6990,6980,6990,6970,713
|
|
20230615,144800,12183068600,6980,7000,7000,6980,1377
|
|
20230615,144700,12173455260,7000,7000,7000,6990,1489
|
|
20230615,144600,12163037980,7000,6990,7000,6980,2400
|
|
20230615,144500,12146241400,7000,7000,7000,6970,3951
|
|
20230615,144400,12118633640,6990,6990,7000,6980,1980
|
|
20230615,144300,12104783570,6990,6990,6990,6980,1087
|
|
20230615,144200,12097185500,6990,6990,6990,6980,1035
|
|
20230615,144100,12089951000,6980,6990,6990,6980,97
|
|
20230615,144000,12089273000,6990,6980,6990,6980,789
|
|
20230615,143900,12083763020,6970,6980,6980,6970,115
|
|
20230615,143800,12082961310,6980,6980,6990,6970,476
|
|
20230615,143700,12079638840,6970,6980,6990,6970,1351
|
|
20230615,143600,12070217280,6980,6990,6990,6970,387
|
|
20230615,143500,12067512180,6970,6970,7000,6970,7481
|
|
20230615,143400,12015206280,6970,6960,6980,6960,61
|
|
20230615,143300,12014781610,6950,6980,6980,6950,1620
|
|
20230615,143200,12003485790,6970,6970,6970,6970,464
|
|
20230615,143100,12000251710,6970,6970,6970,6970,496
|
|
20230615,143000,11996794590,6970,6950,6970,6950,2455
|
|
20230615,142900,11979706960,6950,6950,6960,6950,88
|
|
20230615,142800,11979095350,6950,6930,6950,6930,612
|
|
20230615,142700,11974853240,6930,6950,6950,6930,512
|
|
20230615,142600,11971304240,6930,6960,6960,6930,313
|
|
20230615,142500,11969130560,6930,6960,6960,6930,250
|
|
20230615,142400,11967398030,6930,6930,6930,6930,9
|
|
20230615,142300,11967335660,6930,6930,6930,6930,319
|
|
20230615,142200,11965124990,6930,6960,6960,6930,386
|
|
20230615,142100,11962444190,6960,6940,6960,6940,11
|
|
20230615,142000,11962367650,6930,6930,6930,6930,222
|
|
20230615,141900,11960829190,6930,6940,6940,6930,1159
|
|
20230615,141800,11952796310,6940,6970,6970,6940,210
|
|
20230615,141700,11951336630,6970,6930,6970,6930,812
|
|
20230615,141600,11945697870,6930,6920,6930,6920,1413
|
|
20230615,141500,11935916520,6920,6930,6930,6920,120
|
|
20230615,141400,11935085000,6930,6940,6940,6920,7989
|
|
20230615,141300,11879759410,6930,6940,6940,6930,36
|
|
20230615,141200,11879509610,6930,6940,6940,6930,842
|
|
20230615,141100,11873671530,6930,6930,6970,6930,77
|
|
20230615,141000,11873136390,6930,6960,6960,6920,14218
|
|
20230615,140900,11774555710,6970,6960,6980,6950,712
|
|
20230615,140800,11769593240,6950,6960,6960,6950,64
|
|
20230615,140700,11769147920,6960,6960,6960,6950,1233
|
|
20230615,140600,11760576240,6960,6970,6970,6960,163
|
|
20230615,140500,11759440430,6970,6950,6970,6940,1891
|
|
20230615,140400,11746297660,6950,6940,6950,6940,620
|
|
20230615,140300,11741993640,6950,6960,6960,6950,934
|
|
20230615,140200,11735502040,6950,6950,6950,6950,253
|
|
20230615,140100,11733743690,6950,6950,6950,6950,885
|
|
20230615,140000,11727592940,6950,6960,6960,6950,2081
|
|
20230615,135900,11713129720,6960,6960,6960,6950,318
|
|
20230615,135800,11710916450,6950,6960,6970,6950,270
|
|
20230615,135700,11709037250,6950,6970,6970,6950,173
|
|
20230615,135600,11707833930,6970,6940,6970,6940,39
|
|
20230615,135500,11707562310,6970,6970,6970,6940,2281
|
|
20230615,135400,11691684570,6980,6970,6980,6970,780
|
|
20230615,135300,11686241430,6970,6960,6970,6960,600
|
|
20230615,135200,11682063780,6960,6960,6960,6940,183
|
|
20230615,135100,11680790170,6940,6940,6940,6940,1
|
|
20230615,135000,11680783230,6970,6940,6970,6930,6099
|
|
20230615,134900,11638455840,6930,6930,6940,6930,27
|
|
20230615,134800,11638268510,6940,6920,6940,6920,498
|
|
20230615,134700,11634821760,6930,6930,6930,6920,1407
|
|
20230615,134600,11625081790,6930,6930,6940,6930,139
|
|
20230615,134500,11624118490,6930,6930,6940,6930,542
|
|
20230615,134400,11620362420,6930,6920,6930,6910,2823
|
|
20230615,134300,11600841100,6920,6920,6930,6920,404
|
|
20230615,134200,11598045410,6920,6920,6920,6920,267
|
|
20230615,134100,11596197770,6920,6940,6940,6920,1685
|
|
20230615,134000,11584537160,6930,6940,6940,6920,154
|
|
20230615,133900,11583471110,6940,6940,6940,6940,6
|
|
20230615,133800,11583429470,6930,6930,6930,6930,860
|
|
20230615,133700,11577469670,6930,6940,6940,6930,298
|
|
20230615,133600,11575404460,6940,6940,6940,6940,202
|
|
20230615,133500,11574002580,6930,6940,6940,6930,22
|
|
20230615,133400,11573850110,6930,6930,6940,6930,2012
|
|
20230615,133300,11559906760,6940,6940,6940,6930,102
|
|
20230615,133200,11559199870,6940,6940,6950,6930,894
|
|
20230615,133100,11552997450,6950,6950,6950,6950,832
|
|
20230615,133000,11547215050,6950,6950,6960,6950,3306
|
|
20230615,132900,11524220090,6940,6950,6970,6940,2126
|
|
20230615,132800,11509423960,6940,6930,6970,6930,140
|
|
20230615,132700,11508451360,6930,6930,6930,6930,458
|
|
20230615,132600,11505277420,6930,6920,6980,6920,2025
|
|
20230615,132500,11491262520,6920,6990,6990,6920,1065
|
|
20230615,132400,11483878810,6990,6920,6990,6910,3118
|
|
20230615,132300,11462234190,6910,6940,6940,6910,2020
|
|
20230615,132200,11448249110,6940,6920,6940,6910,2232
|
|
20230615,132100,11432804280,6930,6940,6940,6930,1714
|
|
20230615,132000,11420926180,6950,6930,6950,6920,69
|
|
20230615,131900,11420448010,6930,6920,6950,6920,941
|
|
20230615,131800,11413927490,6920,6950,6950,6920,3827
|
|
20230615,131700,11387405300,6940,6940,6950,6940,73
|
|
20230615,131600,11386898530,6950,6940,6950,6940,1552
|
|
20230615,131500,11376120550,6940,6940,6950,6940,713
|
|
20230615,131400,11371172300,6930,6940,6950,6930,2376
|
|
20230615,131300,11354683430,6940,6950,6950,6940,2755
|
|
20230615,131200,11335557760,6950,6970,6970,6950,8182
|
|
20230615,131100,11278608770,6970,6990,7000,6970,530
|
|
20230615,131000,11274909190,6980,7000,7000,6980,226
|
|
20230615,130900,11273331040,7000,6980,7000,6970,206
|
|
20230615,130800,11271894250,6980,6980,6990,6980,1115
|
|
20230615,130700,11264111540,6980,6990,7000,6980,809
|
|
20230615,130600,11258461890,6990,6990,6990,6980,279
|
|
20230615,130500,11256512710,6980,6990,6990,6980,443
|
|
20230615,130400,11253418770,6980,6980,7000,6980,581
|
|
20230615,130300,11249359230,6980,6980,6980,6980,252
|
|
20230615,130200,11247600270,6980,7000,7000,6980,622
|
|
20230615,130100,11243248800,7000,6990,7000,6990,890
|
|
20230615,130000,11237020200,7000,6980,7000,6980,1123
|
|
20230615,125900,11229180940,6980,6990,7000,6980,3422
|
|
20230615,125800,11205284710,6990,7000,7000,6990,1102
|
|
20230615,125700,11197581670,6990,7010,7010,6990,649
|
|
20230615,125600,11193042500,7010,7010,7010,6990,791
|
|
20230615,125500,11187511140,6990,7000,7010,6990,2400
|
|
20230615,125400,11170712540,7000,7000,7010,7000,490
|
|
20230615,125300,11167279600,7010,7020,7020,7010,2977
|
|
20230615,125200,11146393850,7010,7020,7030,7010,4066
|
|
20230615,125100,11117850550,7010,7020,7020,7000,1200
|
|
20230615,125000,11109442480,7020,7000,7020,7000,1038
|
|
20230615,124900,11102168550,7000,7010,7020,7000,4812
|
|
20230615,124800,11068448600,7010,7010,7020,7010,567
|
|
20230615,124700,11064470470,7020,7010,7020,7010,428
|
|
20230615,124600,11061465950,7010,7020,7020,7010,578
|
|
20230615,124500,11057414050,7010,7000,7010,7000,2928
|
|
20230615,124400,11036907970,7000,6990,7000,6990,5265
|
|
20230615,124300,11000096260,6980,6980,6990,6980,52
|
|
20230615,124200,10999733280,6980,6980,6990,6980,271
|
|
20230615,124100,10997841670,6980,6980,6990,6980,463
|
|
20230615,124000,10994609860,6980,6980,6980,6980,1190
|
|
20230615,123900,10986303660,6980,6980,6980,6970,584
|
|
20230615,123800,10982227350,6970,6970,6970,6970,2
|
|
20230615,123700,10982213410,6980,6970,6980,6970,403
|
|
20230615,123600,10979402440,6970,6980,6980,6970,346
|
|
20230615,123500,10976988920,6980,6970,6980,6970,170
|
|
20230615,123400,10975802520,6960,6970,6970,6960,1081
|
|
20230615,123300,10968272930,6970,6980,6980,6970,265
|
|
20230615,123200,10966425870,6980,6970,6980,6970,948
|
|
20230615,123100,10959812030,6970,6970,6980,6970,1255
|
|
20230615,123000,10951064170,6970,6980,6980,6970,575
|
|
20230615,122900,10947050680,6980,6970,6980,6970,1345
|
|
20230615,122800,10937674990,6970,6960,6980,6960,2913
|
|
20230615,122700,10917375840,6960,6980,6980,6960,730
|
|
20230615,122600,10912287690,6980,6980,6980,6970,709
|
|
20230615,122500,10907338890,6980,6990,6990,6980,1153
|
|
20230615,122400,10899290940,6980,6980,6980,6970,1215
|
|
20230615,122300,10890810610,6980,6970,6980,6970,1079
|
|
20230615,122200,10883283070,6970,6960,6970,6960,715
|
|
20230615,122100,10878303040,6960,6970,6980,6950,387
|
|
20230615,122000,10875607790,6950,6960,6980,6950,1125
|
|
20230615,121900,10867783610,6960,6960,6970,6960,3462
|
|
20230615,121800,10843687940,6960,6970,6970,6960,224
|
|
20230615,121700,10842126690,6970,6980,6980,6970,558
|
|
20230615,121600,10838233580,6980,6960,6980,6960,598
|
|
20230615,121500,10834068980,6960,6970,6970,6960,1148
|
|
20230615,121400,10826076220,6970,6970,6970,6970,373
|
|
20230615,121300,10823476410,6980,6970,6980,6970,883
|
|
20230615,121200,10817321340,6970,6970,6980,6970,2046
|
|
20230615,121100,10803057320,6970,6990,6990,6970,3925
|
|
20230615,121000,10775670600,6980,6990,6990,6980,318
|
|
20230615,120900,10773449450,6970,6980,6980,6970,2933
|
|
20230615,120800,10752978700,6970,6980,6980,6970,181
|
|
20230615,120700,10751716720,6980,6980,6980,6970,1288
|
|
20230615,120600,10742735540,6980,6970,6980,6970,695
|
|
20230615,120500,10737890790,6970,6960,6970,6950,6846
|
|
20230615,120400,10690229620,6960,6960,6960,6960,1355
|
|
20230615,120300,10680798820,6950,6960,6960,6950,96
|
|
20230615,120200,10680131610,6960,6950,6960,6930,555
|
|
20230615,120100,10676271960,6950,6940,6950,6930,3287
|
|
20230615,120000,10653429780,6940,6930,6940,6920,1283
|
|
20230615,115900,10644538210,6930,6930,6940,6930,143
|
|
20230615,115800,10643546710,6920,6930,6930,6920,185
|
|
20230615,115700,10642264980,6920,6930,6940,6920,2786
|
|
20230615,115600,10622967700,6940,6950,6950,6940,206
|
|
20230615,115500,10621537510,6940,6950,6950,6940,1979
|
|
20230615,115400,10607790490,6950,6950,6950,6940,1005
|
|
20230615,115300,10600806940,6950,6950,6950,6940,115
|
|
20230615,115200,10600008000,6950,6950,6950,6950,4137
|
|
20230615,115100,10571255850,6950,6940,6950,6940,331
|
|
20230615,115000,10568957910,6930,6940,6940,6930,535
|
|
20230615,114900,10565249120,6940,6920,6940,6920,1068
|
|
20230615,114800,10557841280,6920,6930,6930,6920,12
|
|
20230615,114700,10557758210,6930,6930,6930,6900,5002
|
|
20230615,114600,10523190260,6920,6920,6930,6920,5338
|
|
20230615,114500,10486251280,6920,6930,6940,6920,2203
|
|
20230615,114400,10470984940,6930,6940,6940,6930,217
|
|
20230615,114300,10469480190,6940,6930,6940,6930,524
|
|
20230615,114200,10465845830,6940,6940,6940,6940,299
|
|
20230615,114100,10463770770,6940,6950,6950,6940,2310
|
|
20230615,114000,10447738270,6940,6950,6950,6940,641
|
|
20230615,113900,10443284350,6950,6950,6950,6940,1682
|
|
20230615,113800,10431594480,6950,6950,6950,6940,489
|
|
20230615,113700,10428195940,6930,6940,6950,6930,2890
|
|
20230615,113600,10408135770,6940,6930,6940,6930,3197
|
|
20230615,113500,10385954850,6920,6930,6930,6920,1571
|
|
20230615,113400,10375070040,6930,6920,6930,6910,1494
|
|
20230615,113300,10364733170,6920,6910,6920,6900,963
|
|
20230615,113200,10358075700,6900,6910,6910,6900,484
|
|
20230615,113100,10354733800,6910,6920,6920,6900,1438
|
|
20230615,113000,10344800430,6920,6910,6920,6900,3257
|
|
20230615,112900,10322305350,6920,6900,6920,6900,810
|
|
20230615,112800,10316711960,6910,6900,6910,6900,764
|
|
20230615,112700,10311438760,6900,6920,6920,6900,1107
|
|
20230615,112600,10303782560,6900,6930,6930,6900,5850
|
|
20230615,112500,10263364470,6930,6940,6940,6930,1135
|
|
20230615,112400,10255498740,6940,6930,6940,6930,572
|
|
20230615,112300,10251533310,6930,6920,6940,6920,3141
|
|
20230615,112200,10229757170,6930,6940,6940,6920,538
|
|
20230615,112100,10226026270,6940,6940,6940,6930,2832
|
|
20230615,112000,10206398670,6930,6930,6950,6930,491
|
|
20230615,111900,10202987980,6930,6940,6950,6930,3961
|
|
20230615,111800,10175494640,6940,6950,6950,6940,765
|
|
20230615,111700,10170183200,6940,6940,6940,6930,2322
|
|
20230615,111600,10154068540,6940,6930,6940,6920,1173
|
|
20230615,111500,10145944540,6930,6910,6930,6910,2797
|
|
20230615,111400,10126583720,6910,6900,6910,6890,2878
|
|
20230615,111300,10106720980,6900,6890,6900,6890,950
|
|
20230615,111200,10100167190,6890,6890,6900,6880,3894
|
|
20230615,111100,10073352930,6890,6900,6910,6890,2876
|
|
20230615,111000,10053522550,6900,6910,6910,6900,1848
|
|
20230615,110900,10040764020,6910,6900,6920,6900,1437
|
|
20230615,110800,10030830200,6900,6890,6910,6890,1172
|
|
20230615,110700,10022750880,6890,6900,6900,6890,3644
|
|
20230615,110600,9997637390,6890,6910,6910,6890,1660
|
|
20230615,110500,9986189290,6910,6880,6910,6880,2948
|
|
20230615,110400,9965892690,6870,6870,6880,6870,1543
|
|
20230615,110300,9955285470,6860,6870,6880,6850,19943
|
|
20230615,110200,9818576250,6870,6870,6880,6860,1748
|
|
20230615,110100,9806566560,6870,6880,6880,6860,820
|
|
20230615,110000,9800935440,6880,6890,6900,6880,5677
|
|
20230615,105900,9761824320,6880,6870,6890,6860,2964
|
|
20230615,105800,9741448120,6860,6880,6880,6860,4114
|
|
20230615,105700,9713183890,6880,6880,6880,6870,835
|
|
20230615,105600,9707444930,6880,6870,6890,6850,3082
|
|
20230615,105500,9686309390,6850,6880,6880,6850,9053
|
|
20230615,105400,9624150000,6880,6900,6900,6880,6573
|
|
20230615,105300,9578834410,6910,6930,6930,6910,1346
|
|
20230615,105200,9569529650,6900,6930,6930,6890,3740
|
|
20230615,105100,9543744410,6930,6910,6940,6900,4737
|
|
20230615,105000,9510976280,6910,6910,6910,6900,6485
|
|
20230615,104900,9466217520,6910,6910,6910,6900,3416
|
|
20230615,104800,9442638950,6910,6910,6920,6900,3024
|
|
20230615,104700,9421757750,6920,6940,6940,6910,6910
|
|
20230615,104600,9373936610,6940,6920,6940,6920,1943
|
|
20230615,104500,9360482520,6910,6920,6930,6910,1106
|
|
20230615,104400,9352830640,6930,6910,6940,6910,570
|
|
20230615,104300,9348883150,6930,6920,6940,6900,8188
|
|
20230615,104200,9292306090,6920,6930,6940,6920,3817
|
|
20230615,104100,9265849920,6920,6920,6940,6920,2422
|
|
20230615,104000,9249068350,6930,6920,6930,6920,2798
|
|
20230615,103900,9229685950,6930,6920,6930,6900,4825
|
|
20230615,103800,9196336770,6920,6910,6920,6900,2355
|
|
20230615,103700,9180064880,6920,6920,6930,6900,5388
|
|
20230615,103600,9142817230,6920,6930,6940,6910,3921
|
|
20230615,103500,9115673410,6930,6920,6930,6910,2321
|
|
20230615,103400,9099621410,6930,6940,6950,6910,12077
|
|
20230615,103300,9015884010,6940,6900,6940,6890,7972
|
|
20230615,103200,8960746860,6880,6880,6910,6880,15737
|
|
20230615,103100,8852262770,6880,6860,6890,6820,24966
|
|
20230615,103000,8681257700,6850,6900,6900,6850,40233
|
|
20230615,102900,8404988780,6910,6910,6920,6900,8930
|
|
20230615,102800,8343310810,6910,6920,6930,6900,18350
|
|
20230615,102700,8216439330,6930,6930,6940,6920,8886
|
|
20230615,102600,8154856000,6910,6910,6930,6900,20791
|
|
20230615,102500,8011213810,6920,6930,6940,6900,29455
|
|
20230615,102400,7807536280,6940,6970,6970,6930,16566
|
|
20230615,102300,7692512320,6960,7000,7000,6960,14648
|
|
20230615,102200,7590272640,7000,6990,7000,6990,1643
|
|
20230615,102100,7578782150,6990,6990,7000,6990,3079
|
|
20230615,102000,7557258310,6990,6980,7010,6970,10884
|
|
20230615,101900,7481164500,6990,6960,6990,6930,15965
|
|
20230615,101800,7370126940,6960,6990,6990,6950,35423
|
|
20230615,101700,7123225490,6990,7010,7020,6990,18445
|
|
20230615,101600,6994051380,7020,7000,7040,7000,8282
|
|
20230615,101500,6935979990,7010,7030,7030,7010,17976
|
|
20230615,101400,6809849530,7030,7060,7070,7030,16049
|
|
20230615,101300,6696822970,7060,7080,7090,7060,7574
|
|
20230615,101200,6643246850,7080,7080,7080,7070,2134
|
|
20230615,101100,6628141160,7070,7070,7080,7060,3465
|
|
20230615,101000,6603667880,7070,7070,7080,7060,2794
|
|
20230615,100900,6583911790,7070,7040,7080,7040,5036
|
|
20230615,100800,6548377200,7050,7040,7050,7040,6147
|
|
20230615,100700,6505081430,7030,7040,7050,7030,6339
|
|
20230615,100600,6460457210,7040,7040,7050,7030,7147
|
|
20230615,100500,6410163970,7040,7040,7050,7030,6719
|
|
20230615,100400,6362857920,7050,7050,7060,7030,7232
|
|
20230615,100300,6311901920,7050,7030,7050,7020,6177
|
|
20230615,100200,6268448520,7020,7020,7040,7010,9457
|
|
20230615,100100,6202044520,7020,7020,7030,7010,17093
|
|
20230615,100000,6082126970,7020,7020,7030,7000,39349
|
|
20230615,095900,5806238140,7020,7130,7130,7000,57978
|
|
20230615,095800,5397486600,7130,7110,7130,7110,9796
|
|
20230615,095700,5327717320,7120,7130,7130,7100,31885
|
|
20230615,095600,5101014020,7120,7200,7200,7120,31866
|
|
20230615,095500,4872986750,7200,7210,7210,7190,12548
|
|
20230615,095400,4782623180,7200,7230,7230,7200,7452
|
|
20230615,095300,4728850230,7220,7240,7240,7210,4027
|
|
20230615,095200,4699753160,7220,7240,7240,7220,4030
|
|
20230615,095100,4670629830,7230,7220,7240,7220,4689
|
|
20230615,095000,4636758690,7230,7230,7240,7220,7318
|
|
20230615,094900,4583898100,7230,7250,7250,7230,9600
|
|
20230615,094800,4514398590,7250,7270,7290,7250,9407
|
|
20230615,094700,4446110760,7270,7310,7310,7260,8640
|
|
20230615,094600,4383276770,7300,7300,7310,7300,1119
|
|
20230615,094500,4375107970,7300,7300,7300,7290,2309
|
|
20230615,094400,4358256810,7290,7310,7310,7270,25466
|
|
20230615,094300,4172595180,7310,7330,7340,7300,18464
|
|
20230615,094200,4037368340,7330,7360,7380,7330,43809
|
|
20230615,094100,3715106840,7370,7320,7370,7310,22551
|
|
20230615,094000,3549350340,7310,7320,7340,7310,10474
|
|
20230615,093900,3472673550,7320,7330,7330,7300,15943
|
|
20230615,093800,3356047150,7330,7320,7340,7310,10863
|
|
20230615,093700,3276479660,7330,7290,7350,7290,17479
|
|
20230615,093600,3148310030,7300,7280,7300,7260,11225
|
|
20230615,093500,3066443710,7260,7270,7280,7250,15354
|
|
20230615,093400,2954884120,7280,7270,7290,7260,11279
|
|
20230615,093300,2872866230,7290,7290,7300,7250,18371
|
|
20230615,093200,2739149380,7290,7260,7290,7250,4827
|
|
20230615,093100,2704036000,7250,7250,7260,7240,2780
|
|
20230615,093000,2683869170,7260,7240,7260,7230,14853
|
|
20230615,092900,2576306620,7250,7270,7280,7240,14310
|
|
20230615,092800,2472402920,7280,7280,7310,7250,16981
|
|
20230615,092700,2348793340,7300,7340,7350,7260,32678
|
|
20230615,092600,2109988750,7350,7210,7370,7200,33420
|
|
20230615,092500,1865685890,7210,7210,7220,7200,6049
|
|
20230615,092400,1822097880,7210,7240,7240,7200,12485
|
|
20230615,092300,1732093840,7240,7240,7250,7220,4005
|
|
20230615,092200,1703145980,7240,7260,7260,7240,2627
|
|
20230615,092100,1684083710,7260,7240,7260,7240,2343
|
|
20230615,092000,1667112860,7250,7240,7250,7230,2360
|
|
20230615,091900,1650008490,7240,7240,7250,7220,5017
|
|
20230615,091800,1613693400,7240,7250,7260,7240,3365
|
|
20230615,091700,1589301130,7240,7300,7310,7240,14718
|
|
20230615,091600,1482187920,7290,7260,7300,7250,4705
|
|
20230615,091500,1447917520,7270,7250,7290,7230,4183
|
|
20230615,091400,1417563100,7300,7240,7300,7230,11521
|
|
20230615,091300,1333766780,7230,7230,7230,7220,1791
|
|
20230615,091200,1320821030,7230,7220,7240,7210,15538
|
|
20230615,091100,1208746540,7220,7220,7230,7190,9167
|
|
20230615,091000,1142657370,7220,7160,7240,7160,7706
|
|
20230615,090900,1087251610,7160,7230,7240,7150,29282
|
|
20230615,090800,876836110,7230,7280,7280,7230,9148
|
|
20230615,090700,810462470,7300,7320,7320,7270,4759
|
|
20230615,090600,775732060,7320,7280,7320,7260,11602
|
|
20230615,090500,691119110,7280,7300,7310,7280,9033
|
|
20230615,090400,625251170,7300,7290,7310,7280,11231
|
|
20230615,090300,543366930,7290,7260,7300,7230,6474
|
|
20230615,090200,496314410,7270,7210,7280,7210,13079
|
|
20230615,090100,401609110,7210,7270,7280,7180,17439
|
|
20230615,090000,275483640,7270,7310,7320,7270,37449
|