581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,183800,6025706280,6920,6920,6920,6920,15137
|
|
20230619,183700,6025706280,6920,6920,6920,6920,0
|
|
20230619,183600,6025706280,6920,6920,6920,6920,0
|
|
20230619,183500,6025706280,6920,6920,6920,6920,0
|
|
20230619,183400,6025706280,6920,6920,6920,6920,0
|
|
20230619,183300,6025706280,6920,6920,6920,6920,0
|
|
20230619,183200,6025706280,6920,6920,6920,6920,0
|
|
20230619,183100,6025706280,6920,6920,6920,6920,0
|
|
20230619,183000,6025706280,6920,6920,6920,6920,0
|
|
20230619,182900,6025706280,6920,6920,6920,6920,0
|
|
20230619,182800,6025706280,6920,6920,6920,6920,0
|
|
20230619,182700,6025706280,6920,6920,6920,6920,0
|
|
20230619,182600,6025706280,6920,6920,6920,6920,0
|
|
20230619,182500,6025706280,6920,6920,6920,6920,0
|
|
20230619,182400,6025706280,6920,6920,6920,6920,0
|
|
20230619,182300,6025706280,6920,6920,6920,6920,0
|
|
20230619,182200,6025706280,6920,6920,6920,6920,0
|
|
20230619,182100,6025706280,6920,6920,6920,6920,0
|
|
20230619,182000,6025706280,6920,6920,6920,6920,0
|
|
20230619,181900,6025706280,6920,6920,6920,6920,0
|
|
20230619,181800,6025706280,6920,6920,6920,6920,0
|
|
20230619,181700,6025706280,6920,6920,6920,6920,0
|
|
20230619,181600,6025706280,6920,6920,6920,6920,0
|
|
20230619,181500,6025706280,6920,6920,6920,6920,0
|
|
20230619,181400,6025706280,6920,6920,6920,6920,0
|
|
20230619,181300,6025706280,6920,6920,6920,6920,0
|
|
20230619,181200,6025706280,6920,6920,6920,6920,0
|
|
20230619,181100,6025706280,6920,6920,6920,6920,0
|
|
20230619,181000,6025706280,6920,6920,6920,6920,0
|
|
20230619,180900,6025706280,6920,6920,6920,6920,0
|
|
20230619,180800,6025706280,6920,6920,6920,6920,15137
|
|
20230619,180700,6025706280,6920,6920,6920,6920,0
|
|
20230619,180600,6025706280,6920,6920,6920,6920,0
|
|
20230619,180500,6025706280,6920,6920,6920,6920,0
|
|
20230619,180400,6025706280,6920,6920,6920,6920,0
|
|
20230619,180300,6025706280,6920,6920,6920,6920,0
|
|
20230619,180200,6025706280,6920,6920,6920,6920,0
|
|
20230619,180100,6025706280,6920,6920,6920,6920,0
|
|
20230619,180000,6025706280,6920,6920,6920,6920,0
|
|
20230619,175900,6025706280,6920,6920,6920,6920,0
|
|
20230619,175800,6025706280,6920,6920,6920,6920,0
|
|
20230619,175700,6025706280,6920,6920,6920,6920,0
|
|
20230619,175600,6025706280,6920,6920,6920,6920,0
|
|
20230619,175500,6025706280,6920,6920,6920,6920,0
|
|
20230619,175400,6025706280,6920,6920,6920,6920,0
|
|
20230619,175300,6025706280,6920,6920,6920,6920,0
|
|
20230619,175200,6025706280,6920,6920,6920,6920,0
|
|
20230619,175100,6025706280,6920,6920,6920,6920,0
|
|
20230619,175000,6025706280,6920,6920,6920,6920,0
|
|
20230619,174900,6025706280,6920,6920,6920,6920,0
|
|
20230619,174800,6025706280,6920,6920,6920,6920,0
|
|
20230619,174700,6025706280,6920,6920,6920,6920,0
|
|
20230619,174600,6025706280,6920,6920,6920,6920,0
|
|
20230619,174500,6025706280,6920,6920,6920,6920,0
|
|
20230619,174400,6025706280,6920,6920,6920,6920,0
|
|
20230619,174300,6025706280,6920,6920,6920,6920,0
|
|
20230619,174200,6025706280,6920,6920,6920,6920,0
|
|
20230619,174100,6025706280,6920,6920,6920,6920,0
|
|
20230619,174000,6025706280,6920,6920,6920,6920,0
|
|
20230619,173900,6025706280,6920,6920,6920,6920,0
|
|
20230619,173800,6025706280,6920,6920,6920,6920,15137
|
|
20230619,173700,6025706280,6920,6920,6920,6920,0
|
|
20230619,173600,6025706280,6920,6920,6920,6920,0
|
|
20230619,173500,6025706280,6920,6920,6920,6920,0
|
|
20230619,173400,6025706280,6920,6920,6920,6920,0
|
|
20230619,173300,6025706280,6920,6920,6920,6920,0
|
|
20230619,173200,6025706280,6920,6920,6920,6920,0
|
|
20230619,173100,6025706280,6920,6920,6920,6920,0
|
|
20230619,173000,6025706280,6920,6920,6920,6920,0
|
|
20230619,172900,6025706280,6920,6920,6920,6920,0
|
|
20230619,172800,6025706280,6920,6920,6920,6920,0
|
|
20230619,172700,6025706280,6920,6920,6920,6920,0
|
|
20230619,172600,6025706280,6920,6920,6920,6920,0
|
|
20230619,172500,6025706280,6920,6920,6920,6920,0
|
|
20230619,172400,6025706280,6920,6920,6920,6920,0
|
|
20230619,172300,6025706280,6920,6920,6920,6920,0
|
|
20230619,172200,6025706280,6920,6920,6920,6920,0
|
|
20230619,172100,6025706280,6920,6920,6920,6920,0
|
|
20230619,172000,6025706280,6920,6920,6920,6920,0
|
|
20230619,171900,6025706280,6920,6920,6920,6920,0
|
|
20230619,171800,6025706280,6920,6920,6920,6920,0
|
|
20230619,171700,6025706280,6920,6920,6920,6920,0
|
|
20230619,171600,6025706280,6920,6920,6920,6920,0
|
|
20230619,171500,6025706280,6920,6920,6920,6920,0
|
|
20230619,171400,6025706280,6920,6920,6920,6920,0
|
|
20230619,171300,6025706280,6920,6920,6920,6920,0
|
|
20230619,171200,6025706280,6920,6920,6920,6920,0
|
|
20230619,171100,6025706280,6920,6920,6920,6920,0
|
|
20230619,171000,6025706280,6920,6920,6920,6920,0
|
|
20230619,170900,6025706280,6920,6920,6920,6920,0
|
|
20230619,170800,6025706280,6920,6920,6920,6920,15137
|
|
20230619,170700,6025706280,6920,6920,6920,6920,0
|
|
20230619,170600,6025706280,6920,6920,6920,6920,0
|
|
20230619,170500,6025706280,6920,6920,6920,6920,0
|
|
20230619,170400,6025706280,6920,6920,6920,6920,0
|
|
20230619,170300,6025706280,6920,6920,6920,6920,0
|
|
20230619,170200,6025706280,6920,6920,6920,6920,0
|
|
20230619,170100,6025706280,6920,6920,6920,6920,0
|
|
20230619,170000,6025706280,6920,6920,6920,6920,0
|
|
20230619,165900,6025706280,6920,6920,6920,6920,0
|
|
20230619,165800,6025706280,6920,6920,6920,6920,0
|
|
20230619,165700,6025706280,6920,6920,6920,6920,0
|
|
20230619,165600,6025706280,6920,6920,6920,6920,0
|
|
20230619,165500,6025706280,6920,6920,6920,6920,0
|
|
20230619,165400,6025706280,6920,6920,6920,6920,0
|
|
20230619,165300,6025706280,6920,6920,6920,6920,0
|
|
20230619,165200,6025706280,6920,6920,6920,6920,0
|
|
20230619,165100,6025706280,6920,6920,6920,6920,0
|
|
20230619,165000,6025706280,6920,6920,6920,6920,0
|
|
20230619,164900,6025706280,6920,6920,6920,6920,0
|
|
20230619,164800,6025706280,6920,6920,6920,6920,0
|
|
20230619,164700,6025706280,6920,6920,6920,6920,0
|
|
20230619,164600,6025706280,6920,6920,6920,6920,0
|
|
20230619,164500,6025706280,6920,6920,6920,6920,0
|
|
20230619,164400,6025706280,6920,6920,6920,6920,0
|
|
20230619,164300,6025706280,6920,6920,6920,6920,0
|
|
20230619,164200,6025706280,6920,6920,6920,6920,0
|
|
20230619,164100,6025706280,6920,6920,6920,6920,0
|
|
20230619,164000,6025706280,6920,6920,6920,6920,0
|
|
20230619,163900,6025706280,6920,6920,6920,6920,0
|
|
20230619,163800,6025706280,6920,6920,6920,6920,15137
|
|
20230619,163700,6025706280,6920,6920,6920,6920,0
|
|
20230619,163600,6025706280,6920,6920,6920,6920,0
|
|
20230619,163500,6025706280,6920,6920,6920,6920,0
|
|
20230619,163400,6025706280,6920,6920,6920,6920,0
|
|
20230619,163300,6025706280,6920,6920,6920,6920,0
|
|
20230619,163200,6025706280,6920,6920,6920,6920,0
|
|
20230619,163100,6025706280,6920,6920,6920,6920,0
|
|
20230619,163000,6025706280,6920,6920,6920,6920,0
|
|
20230619,162900,6025706280,6920,6920,6920,6920,0
|
|
20230619,162800,6025706280,6920,6920,6920,6920,0
|
|
20230619,162700,6025706280,6920,6920,6920,6920,0
|
|
20230619,162600,6025706280,6920,6920,6920,6920,0
|
|
20230619,162500,6025706280,6920,6920,6920,6920,0
|
|
20230619,162400,6025706280,6920,6920,6920,6920,0
|
|
20230619,162300,6025706280,6920,6920,6920,6920,0
|
|
20230619,162200,6025706280,6920,6920,6920,6920,0
|
|
20230619,162100,6025706280,6920,6920,6920,6920,0
|
|
20230619,162000,6025706280,6920,6920,6920,6920,0
|
|
20230619,161900,6025706280,6920,6920,6920,6920,0
|
|
20230619,161800,6025706280,6920,6920,6920,6920,0
|
|
20230619,161700,6025706280,6920,6920,6920,6920,0
|
|
20230619,161600,6025706280,6920,6920,6920,6920,0
|
|
20230619,161500,6025706280,6920,6920,6920,6920,0
|
|
20230619,161400,6025706280,6920,6920,6920,6920,0
|
|
20230619,161300,6025706280,6920,6920,6920,6920,0
|
|
20230619,161200,6025706280,6920,6920,6920,6920,0
|
|
20230619,161100,6025706280,6920,6920,6920,6920,0
|
|
20230619,161000,6025706280,6920,6920,6920,6920,0
|
|
20230619,160900,6025706280,6920,6920,6920,6920,0
|
|
20230619,160800,6025706280,6920,6920,6920,6920,15137
|
|
20230619,160700,6025706280,6920,6920,6920,6920,0
|
|
20230619,160600,6025706280,6920,6920,6920,6920,0
|
|
20230619,160500,6025706280,6920,6920,6920,6920,0
|
|
20230619,160400,6025706280,6920,6920,6920,6920,0
|
|
20230619,160300,6025706280,6920,6920,6920,6920,0
|
|
20230619,160200,6025706280,6920,6920,6920,6920,0
|
|
20230619,160100,6025706280,6920,6920,6920,6920,0
|
|
20230619,160000,6025706280,6920,6920,6920,6920,0
|
|
20230619,155900,6025706280,6920,6920,6920,6920,0
|
|
20230619,155800,6025706280,6920,6920,6920,6920,0
|
|
20230619,155700,6025706280,6920,6920,6920,6920,0
|
|
20230619,155600,6025706280,6920,6920,6920,6920,0
|
|
20230619,155500,6025706280,6920,6920,6920,6920,0
|
|
20230619,155400,6025706280,6920,6920,6920,6920,0
|
|
20230619,155300,6025706280,6920,6920,6920,6920,0
|
|
20230619,155200,6025706280,6920,6920,6920,6920,0
|
|
20230619,155100,6025706280,6920,6920,6920,6920,0
|
|
20230619,155000,6025706280,6920,6920,6920,6920,0
|
|
20230619,154900,6025706280,6920,6920,6920,6920,0
|
|
20230619,154800,6025706280,6920,6920,6920,6920,0
|
|
20230619,154700,6025706280,6920,6920,6920,6920,0
|
|
20230619,154600,6025706280,6920,6920,6920,6920,0
|
|
20230619,154500,6025706280,6920,6920,6920,6920,0
|
|
20230619,154400,6025706280,6920,6920,6920,6920,0
|
|
20230619,154300,6025706280,6920,6920,6920,6920,0
|
|
20230619,154200,6025706280,6920,6920,6920,6920,0
|
|
20230619,154100,6025706280,6920,6920,6920,6920,0
|
|
20230619,154000,6025706280,6920,6920,6920,6920,0
|
|
20230619,153900,6025706280,6920,6920,6920,6920,0
|
|
20230619,153800,6025706280,6920,6920,6920,6920,15137
|
|
20230619,153700,6025706280,6920,6920,6920,6920,0
|
|
20230619,153600,6025706280,6920,6920,6920,6920,0
|
|
20230619,153500,6025706280,6920,6920,6920,6920,0
|
|
20230619,153400,6025706280,6920,6920,6920,6920,0
|
|
20230619,153300,6025706280,6920,6920,6920,6920,0
|
|
20230619,153200,6025706280,6920,6920,6920,6920,0
|
|
20230619,153100,6025706280,6920,6920,6920,6920,0
|
|
20230619,153000,6025706280,6920,6920,6920,6920,15137
|
|
20230619,152900,5920958240,6920,6920,6920,6920,0
|
|
20230619,152800,5920958240,6920,6920,6920,6920,0
|
|
20230619,152700,5920958240,6920,6920,6920,6920,0
|
|
20230619,152600,5920958240,6920,6920,6920,6920,0
|
|
20230619,152500,5920958240,6920,6920,6920,6920,0
|
|
20230619,152400,5920958240,6920,6920,6920,6920,0
|
|
20230619,152300,5920958240,6920,6920,6920,6920,0
|
|
20230619,152200,5920958240,6920,6920,6920,6920,0
|
|
20230619,152100,5920958240,6920,6920,6920,6920,0
|
|
20230619,152000,5920958240,6920,6920,6920,6920,0
|
|
20230619,151900,5920958240,6920,6940,6940,6920,5195
|
|
20230619,151800,5884979740,6940,6940,6940,6930,405
|
|
20230619,151700,5882170830,6940,6930,6940,6930,820
|
|
20230619,151600,5876485170,6930,6940,6940,6910,2606
|
|
20230619,151500,5858447710,6940,6910,6940,6910,7053
|
|
20230619,151400,5809596130,6920,6910,6920,6910,2834
|
|
20230619,151300,5790012370,6910,6920,6930,6910,1806
|
|
20230619,151200,5777519650,6930,6920,6930,6910,287
|
|
20230619,151100,5775532240,6910,6920,6920,6910,220
|
|
20230619,151000,5774012020,6910,6920,6930,6910,579
|
|
20230619,150900,5770008440,6920,6930,6940,6920,2150
|
|
20230619,150800,5755096580,6940,6920,6940,6910,5659
|
|
20230619,150700,5715927120,6910,6920,6920,6900,6056
|
|
20230619,150600,5674113300,6930,6930,6930,6900,3699
|
|
20230619,150500,5648554650,6920,6920,6930,6910,2040
|
|
20230619,150400,5634457000,6920,6930,6930,6910,1654
|
|
20230619,150300,5623017430,6930,6920,6930,6920,1169
|
|
20230619,150200,5614919150,6920,6920,6930,6910,1542
|
|
20230619,150100,5604248870,6920,6910,6920,6910,76
|
|
20230619,150000,5603723510,6920,6920,6920,6910,673
|
|
20230619,145900,5599070820,6920,6910,6920,6910,1371
|
|
20230619,145800,5589597190,6910,6920,6920,6900,2660
|
|
20230619,145700,5571223410,6910,6920,6920,6910,1821
|
|
20230619,145600,5558638850,6920,6920,6920,6910,1118
|
|
20230619,145500,5550905020,6920,6910,6920,6910,374
|
|
20230619,145400,5548320470,6920,6920,6920,6910,2023
|
|
20230619,145300,5534339940,6920,6920,6920,6910,147
|
|
20230619,145200,5533323120,6920,6920,6920,6910,574
|
|
20230619,145100,5529356610,6920,6920,6920,6910,1889
|
|
20230619,145000,5516295940,6920,6920,6920,6920,294
|
|
20230619,144900,5514261460,6920,6910,6920,6910,1151
|
|
20230619,144800,5506298740,6920,6920,6920,6920,6
|
|
20230619,144700,5506257220,6910,6920,6920,6910,802
|
|
20230619,144600,5500707930,6920,6920,6920,6910,1356
|
|
20230619,144500,5491327860,6920,6930,6930,6920,2051
|
|
20230619,144400,5477134800,6930,6930,6940,6930,465
|
|
20230619,144300,5473912340,6930,6920,6940,6920,2252
|
|
20230619,144200,5458304670,6920,6920,6930,6920,4069
|
|
20230619,144100,5430147030,6930,6930,6930,6930,1
|
|
20230619,144000,5430140100,6920,6930,6930,6920,76
|
|
20230619,143900,5429613490,6930,6940,6940,6920,2258
|
|
20230619,143800,5413975190,6940,6920,6940,6920,1997
|
|
20230619,143700,5400136470,6930,6930,6930,6910,76
|
|
20230619,143600,5399611010,6920,6930,6930,6920,111
|
|
20230619,143500,5398842690,6930,6930,6930,6920,12
|
|
20230619,143400,5398759590,6930,6920,6930,6920,521
|
|
20230619,143300,5395154060,6930,6920,6930,6920,2
|
|
20230619,143200,5395140210,6930,6910,6930,6910,1006
|
|
20230619,143100,5388182330,6920,6920,6920,6900,1298
|
|
20230619,143000,5379221860,6920,6920,6920,6910,4949
|
|
20230619,142900,5345024240,6910,6910,6920,6910,2742
|
|
20230619,142800,5326076800,6910,6910,6920,6910,269
|
|
20230619,142700,5324217970,6920,6920,6920,6910,403
|
|
20230619,142600,5321430210,6920,6920,6920,6910,224
|
|
20230619,142500,5319881430,6920,6920,6920,6920,243
|
|
20230619,142400,5318199870,6910,6920,6920,6910,50
|
|
20230619,142300,5317854160,6920,6930,6930,6920,266
|
|
20230619,142200,5316013100,6930,6920,6930,6920,23
|
|
20230619,142100,5315853930,6920,6940,6940,6920,608
|
|
20230619,142000,5311645290,6940,6940,6940,6930,775
|
|
20230619,141900,5306272810,6940,6940,6940,6940,79
|
|
20230619,141800,5305724550,6940,6940,6940,6940,201
|
|
20230619,141700,5304329610,6940,6940,6940,6930,346
|
|
20230619,141600,5301931680,6940,6940,6940,6930,236
|
|
20230619,141500,5300296160,6940,6940,6940,6940,503
|
|
20230619,141400,5296805340,6940,6930,6940,6930,664
|
|
20230619,141300,5292203300,6930,6930,6930,6920,1627
|
|
20230619,141200,5280944200,6930,6930,6930,6920,1510
|
|
20230619,141100,5270494900,6920,6910,6930,6910,1591
|
|
20230619,141000,5259481180,6920,6920,6920,6920,400
|
|
20230619,140900,5256713180,6920,6920,6920,6910,1066
|
|
20230619,140800,5249346460,6920,6920,6920,6910,502
|
|
20230619,140700,5245877170,6920,6930,6930,6910,3702
|
|
20230619,140600,5220269660,6940,6940,6940,6930,675
|
|
20230619,140500,5215589860,6940,6940,6940,6930,50
|
|
20230619,140400,5215243160,6930,6930,6940,6930,449
|
|
20230619,140300,5212130290,6940,6940,6940,6930,81
|
|
20230619,140200,5211568350,6930,6940,6940,6930,778
|
|
20230619,140100,5206171990,6940,6940,6940,6940,32
|
|
20230619,140000,5205949910,6930,6940,6940,6930,101
|
|
20230619,135900,5205249970,6910,6940,6940,6910,2310
|
|
20230619,135800,5189272980,6940,6930,6940,6930,151
|
|
20230619,135700,5188226040,6940,6940,6940,6930,2194
|
|
20230619,135600,5173010580,6940,6930,6940,6930,2080
|
|
20230619,135500,5158596110,6940,6930,6940,6930,301
|
|
20230619,135400,5156508170,6940,6920,6940,6920,2401
|
|
20230619,135300,5139878980,6920,6910,6920,6910,1506
|
|
20230619,135200,5129470960,6910,6920,6920,6910,5815
|
|
20230619,135100,5089286660,6920,6910,6920,6910,797
|
|
20230619,135000,5083779380,6920,6920,6920,6910,456
|
|
20230619,134900,5080625160,6930,6920,6930,6910,141
|
|
20230619,134800,5079649490,6900,6930,6930,6900,10067
|
|
20230619,134700,5010064700,6930,6930,6930,6930,630
|
|
20230619,134600,5005698800,6940,6930,6940,6930,160
|
|
20230619,134500,5004589690,6940,6930,6940,6930,800
|
|
20230619,134400,4999042680,6930,6920,6930,6920,363
|
|
20230619,134300,4996529810,6930,6930,6930,6920,644
|
|
20230619,134200,4992066900,6930,6940,6940,6930,309
|
|
20230619,134100,4989923490,6940,6940,6940,6940,531
|
|
20230619,134000,4986238350,6930,6940,6940,6930,703
|
|
20230619,133900,4981366430,6940,6940,6940,6930,589
|
|
20230619,133800,4977280910,6930,6920,6930,6920,957
|
|
20230619,133700,4970651480,6920,6910,6920,6910,397
|
|
20230619,133600,4967905760,6920,6930,6930,6920,1911
|
|
20230619,133500,4954680230,6930,6930,6930,6920,618
|
|
20230619,133400,4950399590,6930,6940,6950,6930,1341
|
|
20230619,133300,4941098320,6940,6950,6950,6940,2
|
|
20230619,133200,4941084430,6940,6940,6940,6930,1654
|
|
20230619,133100,4929606320,6930,6920,6930,6920,3389
|
|
20230619,133000,4906129790,6920,6920,6930,6920,1455
|
|
20230619,132900,4896061120,6920,6930,6930,6920,405
|
|
20230619,132800,4893257620,6930,6940,6940,6930,1126
|
|
20230619,132700,4885454430,6940,6940,6940,6930,472
|
|
20230619,132600,4882178850,6940,6940,6950,6940,677
|
|
20230619,132500,4877480460,6940,6930,6940,6930,66
|
|
20230619,132400,4877023070,6930,6940,6940,6930,347
|
|
20230619,132300,4874617390,6940,6920,6940,6920,2214
|
|
20230619,132200,4859281760,6920,6920,6920,6920,220
|
|
20230619,132100,4857759360,6920,6900,6920,6900,9992
|
|
20230619,132000,4788759180,6910,6920,6920,6900,13058
|
|
20230619,131900,4698546670,6920,6920,6930,6920,3034
|
|
20230619,131800,4677549750,6930,6940,6940,6920,16499
|
|
20230619,131700,4563161690,6940,6960,6960,6940,8651
|
|
20230619,131600,4503037070,6970,6960,6970,6960,13577
|
|
20230619,131500,4408540670,6960,6970,6970,6960,3364
|
|
20230619,131400,4385103100,6960,6960,6960,6960,108
|
|
20230619,131300,4384351420,6960,6960,6960,6960,43
|
|
20230619,131200,4384052140,6960,6970,6970,6960,406
|
|
20230619,131100,4381225880,6970,6970,6970,6960,1703
|
|
20230619,131000,4369356010,6970,6970,6970,6960,1399
|
|
20230619,130900,4359618950,6960,6960,6960,6960,192
|
|
20230619,130800,4358282630,6960,6960,6960,6960,9
|
|
20230619,130700,4358219990,6970,6970,6970,6970,194
|
|
20230619,130600,4356867810,6970,6970,6970,6970,176
|
|
20230619,130500,4355641090,6970,6970,6970,6960,375
|
|
20230619,130400,4353029140,6960,6970,6970,6960,773
|
|
20230619,130300,4347647330,6970,6970,6970,6970,279
|
|
20230619,130200,4345702700,6960,6970,6970,6960,393
|
|
20230619,130100,4342966500,6970,6960,6970,6960,101
|
|
20230619,130000,4342263530,6970,6970,6970,6970,73
|
|
20230619,125900,4341754720,6970,6960,6970,6960,7
|
|
20230619,125800,4341705990,6960,6970,6970,6960,158
|
|
20230619,125700,4340604880,6970,6970,6970,6970,10
|
|
20230619,125600,4340535180,6970,6970,6970,6970,120
|
|
20230619,125500,4339698780,6970,6970,6970,6970,504
|
|
20230619,125400,4336185900,6970,6980,6980,6970,1011
|
|
20230619,125300,4329129130,6980,6980,6980,6980,1
|
|
20230619,125200,4329122150,6960,6960,6980,6960,758
|
|
20230619,125100,4323846440,6960,6970,6970,6960,3684
|
|
20230619,125000,4298200780,6970,6960,6970,6960,924
|
|
20230619,124900,4291760910,6960,6970,6970,6960,332
|
|
20230619,124800,4289449190,6970,6960,6970,6960,47
|
|
20230619,124700,4289122060,6960,6960,6970,6960,519
|
|
20230619,124600,4285509780,6970,6970,6970,6970,145
|
|
20230619,124500,4284499130,6960,6970,6970,6960,177
|
|
20230619,124400,4283267180,6970,6960,6970,6960,594
|
|
20230619,124300,4279131910,6960,6980,6980,6960,2518
|
|
20230619,124200,4261595800,6970,6980,6980,6970,555
|
|
20230619,124100,4257727290,6980,6980,6980,6980,242
|
|
20230619,124000,4256038130,6980,6980,6980,6970,101
|
|
20230619,123900,4255333950,6970,6970,6970,6970,275
|
|
20230619,123800,4253417200,6970,6970,6970,6970,110
|
|
20230619,123700,4252650500,6960,6960,6960,6960,1
|
|
20230619,123600,4252643540,6960,6960,6960,6960,178
|
|
20230619,123500,4251404660,6960,6960,6960,6960,338
|
|
20230619,123400,4249052180,6960,6960,6970,6960,67
|
|
20230619,123300,4248585710,6960,6970,6970,6960,54
|
|
20230619,123200,4248209360,6970,6970,6970,6970,256
|
|
20230619,123100,4246425040,6970,6970,6970,6970,286
|
|
20230619,123000,4244431620,6970,6970,6970,6970,1177
|
|
20230619,122900,4236227930,6970,6970,6970,6970,31
|
|
20230619,122800,4236011860,6970,6980,6980,6970,99
|
|
20230619,122700,4235321050,6980,6970,6980,6970,28
|
|
20230619,122600,4235125700,6970,6970,6970,6970,769
|
|
20230619,122500,4229765770,6980,6980,6980,6980,104
|
|
20230619,122400,4229039850,6980,6970,6980,6970,203
|
|
20230619,122300,4227623950,6970,6970,6970,6970,399
|
|
20230619,122200,4224842920,6970,6980,6980,6970,968
|
|
20230619,122100,4218091470,6980,6980,6980,6980,708
|
|
20230619,122000,4213149630,6970,6970,6980,6970,655
|
|
20230619,121900,4208583280,6980,6980,6980,6980,43
|
|
20230619,121800,4208283140,6980,6970,6980,6960,5107
|
|
20230619,121700,4172732970,6970,6990,6990,6970,1806
|
|
20230619,121600,4160143300,6980,6980,6980,6980,1296
|
|
20230619,121500,4151097220,6980,6980,6980,6980,5
|
|
20230619,121400,4151062320,6980,6980,6980,6980,2
|
|
20230619,121300,4151048360,6970,6970,6970,6970,10
|
|
20230619,121200,4150978660,6970,6990,6990,6970,298
|
|
20230619,121100,4148897470,6990,6970,6990,6970,722
|
|
20230619,121000,4143857910,6970,6980,6980,6970,73
|
|
20230619,120900,4143349080,6960,6980,6980,6960,2011
|
|
20230619,120800,4129351380,6980,6980,6980,6980,203
|
|
20230619,120700,4127934440,6980,6980,6990,6980,1092
|
|
20230619,120600,4120312120,6980,6970,6980,6970,1659
|
|
20230619,120500,4108738660,6970,6970,6970,6970,1020
|
|
20230619,120400,4101629260,6980,6980,6980,6980,891
|
|
20230619,120300,4095410080,6980,6980,6980,6980,273
|
|
20230619,120200,4093504540,6980,6970,6980,6970,1047
|
|
20230619,120100,4086199730,6980,6980,6990,6980,285
|
|
20230619,120000,4084210420,6990,6990,6990,6980,290
|
|
20230619,115900,4082185010,6990,6990,6990,6990,106
|
|
20230619,115800,4081444070,6990,6990,6990,6990,1733
|
|
20230619,115700,4069330400,6990,6990,6990,6990,538
|
|
20230619,115600,4065569780,7000,6990,7000,6990,269
|
|
20230619,115500,4063688470,6990,6990,6990,6990,556
|
|
20230619,115400,4059802030,6990,7000,7000,6990,1895
|
|
20230619,115300,4046555820,7000,6990,7000,6990,684
|
|
20230619,115200,4041774400,6990,6990,6990,6990,371
|
|
20230619,115100,4039181110,6970,6970,6970,6970,1
|
|
20230619,115000,4039174140,6980,6980,6980,6980,132
|
|
20230619,114900,4038252780,6980,6970,6980,6960,66
|
|
20230619,114800,4037792730,6970,6980,6980,6970,1011
|
|
20230619,114700,4030736240,6980,6980,6980,6980,111
|
|
20230619,114600,4029961460,6980,6980,6980,6980,1266
|
|
20230619,114500,4021124780,6980,6960,6980,6960,16
|
|
20230619,114400,4021013280,6950,6980,6980,6950,3322
|
|
20230619,114300,3997902280,6960,6990,6990,6950,5257
|
|
20230619,114200,3961283800,6980,6990,6990,6980,229
|
|
20230619,114100,3959684920,6990,7000,7000,6990,2839
|
|
20230619,114000,3939837660,6990,7000,7000,6990,1225
|
|
20230619,113900,3931263050,7000,6960,7000,6960,4007
|
|
20230619,113800,3903277770,6950,6960,6970,6950,1043
|
|
20230619,113700,3896018070,6960,6970,6970,6960,272
|
|
20230619,113600,3894123950,6970,6970,6970,6970,134
|
|
20230619,113500,3893189970,6970,6970,6970,6950,2428
|
|
20230619,113400,3876286570,6970,6980,6980,6970,391
|
|
20230619,113300,3873561290,6980,6980,6980,6980,817
|
|
20230619,113200,3867858630,6980,6950,6980,6950,5939
|
|
20230619,113100,3826458300,6950,6950,6950,6950,451
|
|
20230619,113000,3823323850,6950,6960,6970,6950,2002
|
|
20230619,112900,3809408520,6960,6960,6960,6960,133
|
|
20230619,112800,3808482840,6960,6960,6960,6950,1073
|
|
20230619,112700,3801015780,6960,6950,6970,6950,372
|
|
20230619,112600,3798426700,6960,6950,6960,6950,1101
|
|
20230619,112500,3790774510,6950,6950,6950,6940,3199
|
|
20230619,112400,3768554110,6940,6950,6950,6940,2974
|
|
20230619,112300,3747898620,6950,6960,6970,6950,11665
|
|
20230619,112200,3666785060,6960,6960,6970,6960,746
|
|
20230619,112100,3661591030,6970,6970,6970,6970,745
|
|
20230619,112000,3656398380,6970,6970,6970,6960,3266
|
|
20230619,111900,3633648890,6960,6960,6960,6960,256
|
|
20230619,111800,3631867130,6960,6970,6970,6950,755
|
|
20230619,111700,3626613850,6960,6960,6970,6950,2903
|
|
20230619,111600,3606426910,6960,6960,6970,6960,1460
|
|
20230619,111500,3596265180,6970,6970,6970,6960,171
|
|
20230619,111400,3595073320,6970,6960,6970,6950,614
|
|
20230619,111300,3590798980,6960,6980,6980,6960,706
|
|
20230619,111200,3585884980,6960,6980,6980,6960,201
|
|
20230619,111100,3584485570,6980,6970,6980,6970,769
|
|
20230619,111000,3579124640,6980,6970,6980,6960,2353
|
|
20230619,110900,3562741690,6960,6980,6980,6960,342
|
|
20230619,110800,3560360800,6980,6970,6980,6970,727
|
|
20230619,110700,3555293440,6980,6980,6980,6980,634
|
|
20230619,110600,3550868120,6980,6980,6980,6980,56
|
|
20230619,110500,3550477240,6970,6980,6980,6970,201
|
|
20230619,110400,3549076260,6960,6980,6980,6960,82
|
|
20230619,110300,3548504020,6980,6960,6980,6960,1505
|
|
20230619,110200,3538028900,6960,6970,6980,6960,526
|
|
20230619,110100,3534367070,6980,6970,6980,6960,102
|
|
20230619,110000,3533656130,6960,6980,6980,6960,1823
|
|
20230619,105900,3520940100,6980,6980,6980,6980,510
|
|
20230619,105800,3517380300,6970,6970,6980,6970,1102
|
|
20230619,105700,3509699350,6970,6980,6980,6970,240
|
|
20230619,105600,3508025250,6980,6980,6980,6980,1
|
|
20230619,105500,3508018270,6960,6970,6980,6960,419
|
|
20230619,105400,3505099690,6970,6960,6970,6960,116
|
|
20230619,105300,3504291250,6960,6950,6960,6950,2020
|
|
20230619,105200,3490234050,6950,6960,6960,6950,1765
|
|
20230619,105100,3477959160,6970,6960,6970,6960,136
|
|
20230619,105000,3477012590,6970,6960,6970,6960,1464
|
|
20230619,104900,3466820170,6960,6960,6960,6960,570
|
|
20230619,104800,3462852970,6970,6970,6970,6960,99
|
|
20230619,104700,3462163440,6970,6970,6970,6950,1507
|
|
20230619,104600,3451671180,6960,6970,6970,6960,1034
|
|
20230619,104500,3444474530,6960,6960,6970,6960,1246
|
|
20230619,104400,3435802280,6960,6960,6980,6950,7554
|
|
20230619,104300,3383254420,6960,6960,6970,6960,644
|
|
20230619,104200,3378772080,6970,6970,6970,6970,352
|
|
20230619,104100,3376318640,6970,6980,6980,6970,2721
|
|
20230619,104000,3357351220,6980,6980,6980,6980,0
|
|
20230619,103900,3357351220,6980,6980,6980,6980,32
|
|
20230619,103800,3357127860,6980,6980,6980,6970,2107
|
|
20230619,103700,3342421520,6990,6980,6990,6980,731
|
|
20230619,103600,3337314830,6980,6980,6980,6980,1214
|
|
20230619,103500,3328841110,6980,6980,6990,6980,488
|
|
20230619,103400,3325434360,6980,6990,6990,6980,860
|
|
20230619,103300,3319431520,6990,6980,6990,6980,197
|
|
20230619,103200,3318055460,6970,6960,6970,6960,883
|
|
20230619,103100,3311909760,6970,6990,6990,6960,5381
|
|
20230619,103000,3274418990,6970,7010,7010,6970,10936
|
|
20230619,102900,3197999610,7010,7010,7010,7000,568
|
|
20230619,102800,3194019840,7000,6990,7000,6990,155
|
|
20230619,102700,3192934980,7000,7000,7000,6990,879
|
|
20230619,102600,3186783060,7000,7010,7010,7000,2906
|
|
20230619,102500,3166412010,7010,7010,7010,7010,325
|
|
20230619,102400,3164133760,7010,7020,7020,7000,748
|
|
20230619,102300,3158888370,7020,7000,7020,7000,815
|
|
20230619,102200,3153174260,7000,6990,7000,6990,1431
|
|
20230619,102100,3143163260,6980,6980,6980,6980,147
|
|
20230619,102000,3142137200,6980,6990,6990,6980,3100
|
|
20230619,101900,3120468210,6990,6990,6990,6980,1611
|
|
20230619,101800,3109216170,6980,6990,7000,6980,3349
|
|
20230619,101700,3085823430,7000,6990,7000,6990,1043
|
|
20230619,101600,3078529490,6990,6970,6990,6970,1070
|
|
20230619,101500,3071059720,6980,6980,6980,6970,1340
|
|
20230619,101400,3061706820,6990,6980,6990,6970,1468
|
|
20230619,101300,3051471230,6980,6990,6990,6980,424
|
|
20230619,101200,3048509070,6980,6980,6990,6980,2223
|
|
20230619,101100,3032987520,6980,6990,7000,6980,5231
|
|
20230619,101000,2996423120,6990,7010,7010,6990,1535
|
|
20230619,100900,2985682700,7010,7000,7010,6990,821
|
|
20230619,100800,2979935220,7000,6990,7000,6990,2619
|
|
20230619,100700,2961621770,6990,6990,6990,6980,21
|
|
20230619,100600,2961475070,6990,6950,6990,6950,1265
|
|
20230619,100500,2952653730,6960,6960,6960,6950,1773
|
|
20230619,100400,2940314680,6960,6970,6970,6950,676
|
|
20230619,100300,2935608460,6970,6960,6970,6950,3922
|
|
20230619,100200,2908300740,6950,6970,6970,6950,140
|
|
20230619,100100,2907326350,6970,6950,6970,6950,1989
|
|
20230619,100000,2893494000,6960,6950,6970,6950,1521
|
|
20230619,095900,2882908920,6940,6950,6960,6940,1045
|
|
20230619,095800,2875648030,6950,6950,6950,6950,2179
|
|
20230619,095700,2860503980,6960,6960,6960,6950,887
|
|
20230619,095600,2854336130,6950,6960,6960,6950,76
|
|
20230619,095500,2853807430,6960,6960,6970,6960,713
|
|
20230619,095400,2848842920,6970,6980,6980,6950,361
|
|
20230619,095300,2846330230,6980,6970,6980,6950,5350
|
|
20230619,095200,2809105920,6970,6980,6980,6960,148
|
|
20230619,095100,2808074160,6970,6980,6980,6970,2208
|
|
20230619,095000,2792680300,6980,6980,6980,6980,602
|
|
20230619,094900,2788478340,6980,6970,6980,6970,499
|
|
20230619,094800,2784995830,6970,6980,6980,6970,1979
|
|
20230619,094700,2771199140,6980,6990,7000,6980,1693
|
|
20230619,094600,2759363570,6990,6960,6990,6960,1791
|
|
20230619,094500,2746874030,6960,6930,6960,6930,1846
|
|
20230619,094400,2734063590,6940,6910,6940,6910,1623
|
|
20230619,094300,2722823570,6920,6910,6920,6910,517
|
|
20230619,094200,2719246240,6910,6920,6920,6910,5596
|
|
20230619,094100,2680559570,6920,6920,6940,6910,2353
|
|
20230619,094000,2664281370,6920,6940,6940,6910,3018
|
|
20230619,093900,2643388210,6950,6930,6950,6920,1200
|
|
20230619,093800,2635079270,6920,6940,6940,6920,4930
|
|
20230619,093700,2600943410,6930,6940,6950,6930,977
|
|
20230619,093600,2594161470,6940,6940,6950,6930,520
|
|
20230619,093500,2590553890,6940,6940,6950,6930,2231
|
|
20230619,093400,2575086420,6940,6930,6950,6930,1447
|
|
20230619,093300,2565058510,6930,6930,6940,6920,724
|
|
20230619,093200,2560043190,6920,6920,6930,6920,1275
|
|
20230619,093100,2551220170,6930,6950,6950,6930,872
|
|
20230619,093000,2545173100,6950,6910,6960,6910,2238
|
|
20230619,092900,2529686050,6910,6950,6950,6910,6380
|
|
20230619,092800,2485517190,6950,6930,6950,6920,3226
|
|
20230619,092700,2463164320,6920,6910,6930,6910,2326
|
|
20230619,092600,2447059960,6920,6920,6920,6900,7206
|
|
20230619,092500,2397280890,6920,6920,6930,6920,2916
|
|
20230619,092400,2377097610,6920,6920,6930,6910,11761
|
|
20230619,092300,2295802690,6920,6910,6930,6910,3433
|
|
20230619,092200,2272057900,6920,6940,6940,6910,10260
|
|
20230619,092100,2201058380,6930,6930,6940,6920,2056
|
|
20230619,092000,2186812310,6930,6940,6940,6920,10403
|
|
20230619,091900,2114735200,6940,6930,6940,6920,7658
|
|
20230619,091800,2061687420,6930,6930,6930,6920,7251
|
|
20230619,091700,2011492320,6930,6920,6930,6920,7444
|
|
20230619,091600,1959957020,6920,6940,6960,6920,18836
|
|
20230619,091500,1829529380,6940,6950,6950,6940,2986
|
|
20230619,091400,1808795990,6950,6960,6970,6940,2960
|
|
20230619,091300,1788220450,6970,6920,6970,6920,5250
|
|
20230619,091200,1751839780,6920,6920,6930,6900,11543
|
|
20230619,091100,1672042260,6930,6970,6970,6920,37400
|
|
20230619,091000,1412263150,6960,6970,6970,6950,15538
|
|
20230619,090900,1304099860,6980,6970,6980,6960,10119
|
|
20230619,090800,1233587740,6970,6960,6970,6960,2366
|
|
20230619,090700,1217114070,6960,7020,7040,6950,23761
|
|
20230619,090600,1051236140,7020,6990,7020,6970,8473
|
|
20230619,090500,991997960,6970,6950,6980,6950,6361
|
|
20230619,090400,947695120,6950,7000,7010,6950,19909
|
|
20230619,090300,809064820,7010,6970,7020,6950,19316
|
|
20230619,090200,674430550,6970,7020,7030,6950,41158
|
|
20230619,090100,386677080,7020,7100,7100,7020,33487
|
|
20230619,090000,150490030,7100,7120,7150,7100,20483
|