673 lines
33 KiB
CSV
673 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,201000,6419468280,6800,6800,6800,6800,16578
|
|
20230629,200900,6419468280,6800,6800,6800,6800,0
|
|
20230629,200800,6419468280,6800,6800,6800,6800,0
|
|
20230629,200700,6419468280,6800,6800,6800,6800,0
|
|
20230629,200600,6419468280,6800,6800,6800,6800,0
|
|
20230629,200500,6419468280,6800,6800,6800,6800,0
|
|
20230629,200400,6419468280,6800,6800,6800,6800,0
|
|
20230629,200300,6419468280,6800,6800,6800,6800,0
|
|
20230629,200200,6419468280,6800,6800,6800,6800,0
|
|
20230629,200100,6419468280,6800,6800,6800,6800,0
|
|
20230629,200000,6419468280,6800,6800,6800,6800,0
|
|
20230629,195900,6419468280,6800,6800,6800,6800,0
|
|
20230629,195800,6419468280,6800,6800,6800,6800,0
|
|
20230629,195700,6419468280,6800,6800,6800,6800,0
|
|
20230629,195600,6419468280,6800,6800,6800,6800,0
|
|
20230629,195500,6419468280,6800,6800,6800,6800,0
|
|
20230629,195400,6419468280,6800,6800,6800,6800,0
|
|
20230629,195300,6419468280,6800,6800,6800,6800,0
|
|
20230629,195200,6419468280,6800,6800,6800,6800,0
|
|
20230629,195100,6419468280,6800,6800,6800,6800,0
|
|
20230629,195000,6419468280,6800,6800,6800,6800,0
|
|
20230629,194900,6419468280,6800,6800,6800,6800,0
|
|
20230629,194800,6419468280,6800,6800,6800,6800,0
|
|
20230629,194700,6419468280,6800,6800,6800,6800,0
|
|
20230629,194600,6419468280,6800,6800,6800,6800,0
|
|
20230629,194500,6419468280,6800,6800,6800,6800,0
|
|
20230629,194400,6419468280,6800,6800,6800,6800,0
|
|
20230629,194300,6419468280,6800,6800,6800,6800,0
|
|
20230629,194200,6419468280,6800,6800,6800,6800,0
|
|
20230629,194100,6419468280,6800,6800,6800,6800,0
|
|
20230629,194000,6419468280,6800,6800,6800,6800,16578
|
|
20230629,193900,6419468280,6800,6800,6800,6800,0
|
|
20230629,193800,6419468280,6800,6800,6800,6800,0
|
|
20230629,193700,6419468280,6800,6800,6800,6800,0
|
|
20230629,193600,6419468280,6800,6800,6800,6800,0
|
|
20230629,193500,6419468280,6800,6800,6800,6800,0
|
|
20230629,193400,6419468280,6800,6800,6800,6800,0
|
|
20230629,193300,6419468280,6800,6800,6800,6800,0
|
|
20230629,193200,6419468280,6800,6800,6800,6800,0
|
|
20230629,193100,6419468280,6800,6800,6800,6800,0
|
|
20230629,193000,6419468280,6800,6800,6800,6800,0
|
|
20230629,192900,6419468280,6800,6800,6800,6800,0
|
|
20230629,192800,6419468280,6800,6800,6800,6800,0
|
|
20230629,192700,6419468280,6800,6800,6800,6800,0
|
|
20230629,192600,6419468280,6800,6800,6800,6800,0
|
|
20230629,192500,6419468280,6800,6800,6800,6800,0
|
|
20230629,192400,6419468280,6800,6800,6800,6800,0
|
|
20230629,192300,6419468280,6800,6800,6800,6800,0
|
|
20230629,192200,6419468280,6800,6800,6800,6800,0
|
|
20230629,192100,6419468280,6800,6800,6800,6800,0
|
|
20230629,192000,6419468280,6800,6800,6800,6800,0
|
|
20230629,191900,6419468280,6800,6800,6800,6800,0
|
|
20230629,191800,6419468280,6800,6800,6800,6800,0
|
|
20230629,191700,6419468280,6800,6800,6800,6800,0
|
|
20230629,191600,6419468280,6800,6800,6800,6800,0
|
|
20230629,191500,6419468280,6800,6800,6800,6800,0
|
|
20230629,191400,6419468280,6800,6800,6800,6800,0
|
|
20230629,191300,6419468280,6800,6800,6800,6800,0
|
|
20230629,191200,6419468280,6800,6800,6800,6800,0
|
|
20230629,191100,6419468280,6800,6800,6800,6800,0
|
|
20230629,191000,6419468280,6800,6800,6800,6800,16578
|
|
20230629,190900,6419468280,6800,6800,6800,6800,0
|
|
20230629,190800,6419468280,6800,6800,6800,6800,0
|
|
20230629,190700,6419468280,6800,6800,6800,6800,0
|
|
20230629,190600,6419468280,6800,6800,6800,6800,0
|
|
20230629,190500,6419468280,6800,6800,6800,6800,0
|
|
20230629,190400,6419468280,6800,6800,6800,6800,0
|
|
20230629,190300,6419468280,6800,6800,6800,6800,0
|
|
20230629,190200,6419468280,6800,6800,6800,6800,0
|
|
20230629,190100,6419468280,6800,6800,6800,6800,0
|
|
20230629,190000,6419468280,6800,6800,6800,6800,0
|
|
20230629,185900,6419468280,6800,6800,6800,6800,0
|
|
20230629,185800,6419468280,6800,6800,6800,6800,0
|
|
20230629,185700,6419468280,6800,6800,6800,6800,0
|
|
20230629,185600,6419468280,6800,6800,6800,6800,0
|
|
20230629,185500,6419468280,6800,6800,6800,6800,0
|
|
20230629,185400,6419468280,6800,6800,6800,6800,0
|
|
20230629,185300,6419468280,6800,6800,6800,6800,0
|
|
20230629,185200,6419468280,6800,6800,6800,6800,0
|
|
20230629,185100,6419468280,6800,6800,6800,6800,0
|
|
20230629,185000,6419468280,6800,6800,6800,6800,0
|
|
20230629,184900,6419468280,6800,6800,6800,6800,0
|
|
20230629,184800,6419468280,6800,6800,6800,6800,0
|
|
20230629,184700,6419468280,6800,6800,6800,6800,0
|
|
20230629,184600,6419468280,6800,6800,6800,6800,0
|
|
20230629,184500,6419468280,6800,6800,6800,6800,0
|
|
20230629,184400,6419468280,6800,6800,6800,6800,0
|
|
20230629,184300,6419468280,6800,6800,6800,6800,0
|
|
20230629,184200,6419468280,6800,6800,6800,6800,0
|
|
20230629,184100,6419468280,6800,6800,6800,6800,0
|
|
20230629,184000,6419468280,6800,6800,6800,6800,16578
|
|
20230629,183900,6419468280,6800,6800,6800,6800,0
|
|
20230629,183800,6419468280,6800,6800,6800,6800,0
|
|
20230629,183700,6419468280,6800,6800,6800,6800,0
|
|
20230629,183600,6419468280,6800,6800,6800,6800,0
|
|
20230629,183500,6419468280,6800,6800,6800,6800,0
|
|
20230629,183400,6419468280,6800,6800,6800,6800,0
|
|
20230629,183300,6419468280,6800,6800,6800,6800,0
|
|
20230629,183200,6419468280,6800,6800,6800,6800,0
|
|
20230629,183100,6419468280,6800,6800,6800,6800,0
|
|
20230629,183000,6419468280,6800,6800,6800,6800,0
|
|
20230629,182900,6419468280,6800,6800,6800,6800,0
|
|
20230629,182800,6419468280,6800,6800,6800,6800,0
|
|
20230629,182700,6419468280,6800,6800,6800,6800,0
|
|
20230629,182600,6419468280,6800,6800,6800,6800,0
|
|
20230629,182500,6419468280,6800,6800,6800,6800,0
|
|
20230629,182400,6419468280,6800,6800,6800,6800,0
|
|
20230629,182300,6419468280,6800,6800,6800,6800,0
|
|
20230629,182200,6419468280,6800,6800,6800,6800,0
|
|
20230629,182100,6419468280,6800,6800,6800,6800,0
|
|
20230629,182000,6419468280,6800,6800,6800,6800,0
|
|
20230629,181900,6419468280,6800,6800,6800,6800,0
|
|
20230629,181800,6419468280,6800,6800,6800,6800,0
|
|
20230629,181700,6419468280,6800,6800,6800,6800,0
|
|
20230629,181600,6419468280,6800,6800,6800,6800,0
|
|
20230629,181500,6419468280,6800,6800,6800,6800,0
|
|
20230629,181400,6419468280,6800,6800,6800,6800,0
|
|
20230629,181300,6419468280,6800,6800,6800,6800,0
|
|
20230629,181200,6419468280,6800,6800,6800,6800,0
|
|
20230629,181100,6419468280,6800,6800,6800,6800,0
|
|
20230629,181000,6419468280,6800,6800,6800,6800,16578
|
|
20230629,180900,6419468280,6800,6800,6800,6800,0
|
|
20230629,180800,6419468280,6800,6800,6800,6800,0
|
|
20230629,180700,6419468280,6800,6800,6800,6800,0
|
|
20230629,180600,6419468280,6800,6800,6800,6800,0
|
|
20230629,180500,6419468280,6800,6800,6800,6800,0
|
|
20230629,180400,6419468280,6800,6800,6800,6800,0
|
|
20230629,180300,6419468280,6800,6800,6800,6800,0
|
|
20230629,180200,6419468280,6800,6800,6800,6800,0
|
|
20230629,180100,6419468280,6800,6800,6800,6800,0
|
|
20230629,180000,6419468280,6800,6800,6800,6800,0
|
|
20230629,175900,6419468280,6800,6800,6800,6800,0
|
|
20230629,175800,6419468280,6800,6800,6800,6800,0
|
|
20230629,175700,6419468280,6800,6800,6800,6800,0
|
|
20230629,175600,6419468280,6800,6800,6800,6800,0
|
|
20230629,175500,6419468280,6800,6800,6800,6800,0
|
|
20230629,175400,6419468280,6800,6800,6800,6800,0
|
|
20230629,175300,6419468280,6800,6800,6800,6800,0
|
|
20230629,175200,6419468280,6800,6800,6800,6800,0
|
|
20230629,175100,6419468280,6800,6800,6800,6800,0
|
|
20230629,175000,6419468280,6800,6800,6800,6800,0
|
|
20230629,174900,6419468280,6800,6800,6800,6800,0
|
|
20230629,174800,6419468280,6800,6800,6800,6800,0
|
|
20230629,174700,6419468280,6800,6800,6800,6800,0
|
|
20230629,174600,6419468280,6800,6800,6800,6800,0
|
|
20230629,174500,6419468280,6800,6800,6800,6800,0
|
|
20230629,174400,6419468280,6800,6800,6800,6800,0
|
|
20230629,174300,6419468280,6800,6800,6800,6800,0
|
|
20230629,174200,6419468280,6800,6800,6800,6800,0
|
|
20230629,174100,6419468280,6800,6800,6800,6800,0
|
|
20230629,174000,6419468280,6800,6800,6800,6800,16578
|
|
20230629,173900,6419468280,6800,6800,6800,6800,0
|
|
20230629,173800,6419468280,6800,6800,6800,6800,0
|
|
20230629,173700,6419468280,6800,6800,6800,6800,0
|
|
20230629,173600,6419468280,6800,6800,6800,6800,0
|
|
20230629,173500,6419468280,6800,6800,6800,6800,0
|
|
20230629,173400,6419468280,6800,6800,6800,6800,0
|
|
20230629,173300,6419468280,6800,6800,6800,6800,0
|
|
20230629,173200,6419468280,6800,6800,6800,6800,0
|
|
20230629,173100,6419468280,6800,6800,6800,6800,0
|
|
20230629,173000,6419468280,6800,6800,6800,6800,0
|
|
20230629,172900,6419468280,6800,6800,6800,6800,0
|
|
20230629,172800,6419468280,6800,6800,6800,6800,0
|
|
20230629,172700,6419468280,6800,6800,6800,6800,0
|
|
20230629,172600,6419468280,6800,6800,6800,6800,0
|
|
20230629,172500,6419468280,6800,6800,6800,6800,0
|
|
20230629,172400,6419468280,6800,6800,6800,6800,0
|
|
20230629,172300,6419468280,6800,6800,6800,6800,0
|
|
20230629,172200,6419468280,6800,6800,6800,6800,0
|
|
20230629,172100,6419468280,6800,6800,6800,6800,0
|
|
20230629,172000,6419468280,6800,6800,6800,6800,0
|
|
20230629,171900,6419468280,6800,6800,6800,6800,0
|
|
20230629,171800,6419468280,6800,6800,6800,6800,0
|
|
20230629,171700,6419468280,6800,6800,6800,6800,0
|
|
20230629,171600,6419468280,6800,6800,6800,6800,0
|
|
20230629,171500,6419468280,6800,6800,6800,6800,0
|
|
20230629,171400,6419468280,6800,6800,6800,6800,0
|
|
20230629,171300,6419468280,6800,6800,6800,6800,0
|
|
20230629,171200,6419468280,6800,6800,6800,6800,0
|
|
20230629,171100,6419468280,6800,6800,6800,6800,0
|
|
20230629,171000,6419468280,6800,6800,6800,6800,16578
|
|
20230629,170900,6419468280,6800,6800,6800,6800,0
|
|
20230629,170800,6419468280,6800,6800,6800,6800,0
|
|
20230629,170700,6419468280,6800,6800,6800,6800,0
|
|
20230629,170600,6419468280,6800,6800,6800,6800,0
|
|
20230629,170500,6419468280,6800,6800,6800,6800,0
|
|
20230629,170400,6419468280,6800,6800,6800,6800,0
|
|
20230629,170300,6419468280,6800,6800,6800,6800,0
|
|
20230629,170200,6419468280,6800,6800,6800,6800,0
|
|
20230629,170100,6419468280,6800,6800,6800,6800,0
|
|
20230629,170000,6419468280,6800,6800,6800,6800,0
|
|
20230629,165900,6419468280,6800,6800,6800,6800,0
|
|
20230629,165800,6419468280,6800,6800,6800,6800,0
|
|
20230629,165700,6419468280,6800,6800,6800,6800,0
|
|
20230629,165600,6419468280,6800,6800,6800,6800,0
|
|
20230629,165500,6419468280,6800,6800,6800,6800,0
|
|
20230629,165400,6419468280,6800,6800,6800,6800,0
|
|
20230629,165300,6419468280,6800,6800,6800,6800,0
|
|
20230629,165200,6419468280,6800,6800,6800,6800,0
|
|
20230629,165100,6419468280,6800,6800,6800,6800,0
|
|
20230629,165000,6419468280,6800,6800,6800,6800,0
|
|
20230629,164900,6419468280,6800,6800,6800,6800,0
|
|
20230629,164800,6419468280,6800,6800,6800,6800,0
|
|
20230629,164700,6419468280,6800,6800,6800,6800,0
|
|
20230629,164600,6419468280,6800,6800,6800,6800,0
|
|
20230629,164500,6419468280,6800,6800,6800,6800,0
|
|
20230629,164400,6419468280,6800,6800,6800,6800,0
|
|
20230629,164300,6419468280,6800,6800,6800,6800,0
|
|
20230629,164200,6419468280,6800,6800,6800,6800,0
|
|
20230629,164100,6419468280,6800,6800,6800,6800,0
|
|
20230629,164000,6419468280,6800,6800,6800,6800,16578
|
|
20230629,163900,6419468280,6800,6800,6800,6800,0
|
|
20230629,163800,6419468280,6800,6800,6800,6800,0
|
|
20230629,163700,6419468280,6800,6800,6800,6800,0
|
|
20230629,163600,6419468280,6800,6800,6800,6800,0
|
|
20230629,163500,6419468280,6800,6800,6800,6800,0
|
|
20230629,163400,6419468280,6800,6800,6800,6800,0
|
|
20230629,163300,6419468280,6800,6800,6800,6800,0
|
|
20230629,163200,6419468280,6800,6800,6800,6800,0
|
|
20230629,163100,6419468280,6800,6800,6800,6800,0
|
|
20230629,163000,6419468280,6800,6800,6800,6800,0
|
|
20230629,162900,6419468280,6800,6800,6800,6800,0
|
|
20230629,162800,6419468280,6800,6800,6800,6800,0
|
|
20230629,162700,6419468280,6800,6800,6800,6800,0
|
|
20230629,162600,6419468280,6800,6800,6800,6800,0
|
|
20230629,162500,6419468280,6800,6800,6800,6800,0
|
|
20230629,162400,6419468280,6800,6800,6800,6800,0
|
|
20230629,162300,6419468280,6800,6800,6800,6800,0
|
|
20230629,162200,6419468280,6800,6800,6800,6800,0
|
|
20230629,162100,6419468280,6800,6800,6800,6800,0
|
|
20230629,162000,6419468280,6800,6800,6800,6800,0
|
|
20230629,161900,6419468280,6800,6800,6800,6800,0
|
|
20230629,161800,6419468280,6800,6800,6800,6800,0
|
|
20230629,161700,6419468280,6800,6800,6800,6800,0
|
|
20230629,161600,6419468280,6800,6800,6800,6800,0
|
|
20230629,161500,6419468280,6800,6800,6800,6800,0
|
|
20230629,161400,6419468280,6800,6800,6800,6800,0
|
|
20230629,161300,6419468280,6800,6800,6800,6800,0
|
|
20230629,161200,6419468280,6800,6800,6800,6800,0
|
|
20230629,161100,6419468280,6800,6800,6800,6800,0
|
|
20230629,161000,6419468280,6800,6800,6800,6800,16578
|
|
20230629,160900,6419468280,6800,6800,6800,6800,0
|
|
20230629,160800,6419468280,6800,6800,6800,6800,0
|
|
20230629,160700,6419468280,6800,6800,6800,6800,0
|
|
20230629,160600,6419468280,6800,6800,6800,6800,0
|
|
20230629,160500,6419468280,6800,6800,6800,6800,0
|
|
20230629,160400,6419468280,6800,6800,6800,6800,0
|
|
20230629,160300,6419468280,6800,6800,6800,6800,0
|
|
20230629,160200,6419468280,6800,6800,6800,6800,0
|
|
20230629,160100,6419468280,6800,6800,6800,6800,0
|
|
20230629,160000,6419468280,6800,6800,6800,6800,0
|
|
20230629,155900,6419468280,6800,6800,6800,6800,0
|
|
20230629,155800,6419468280,6800,6800,6800,6800,0
|
|
20230629,155700,6419468280,6800,6800,6800,6800,0
|
|
20230629,155600,6419468280,6800,6800,6800,6800,0
|
|
20230629,155500,6419468280,6800,6800,6800,6800,0
|
|
20230629,155400,6419468280,6800,6800,6800,6800,0
|
|
20230629,155300,6419468280,6800,6800,6800,6800,0
|
|
20230629,155200,6419468280,6800,6800,6800,6800,0
|
|
20230629,155100,6419468280,6800,6800,6800,6800,0
|
|
20230629,155000,6419468280,6800,6800,6800,6800,0
|
|
20230629,154900,6419468280,6800,6800,6800,6800,0
|
|
20230629,154800,6419468280,6800,6800,6800,6800,0
|
|
20230629,154700,6419468280,6800,6800,6800,6800,0
|
|
20230629,154600,6419468280,6800,6800,6800,6800,0
|
|
20230629,154500,6419468280,6800,6800,6800,6800,0
|
|
20230629,154400,6419468280,6800,6800,6800,6800,0
|
|
20230629,154300,6419468280,6800,6800,6800,6800,0
|
|
20230629,154200,6419468280,6800,6800,6800,6800,0
|
|
20230629,154100,6419468280,6800,6800,6800,6800,0
|
|
20230629,154000,6419468280,6800,6800,6800,6800,16578
|
|
20230629,153900,6419468280,6800,6800,6800,6800,0
|
|
20230629,153800,6419468280,6800,6800,6800,6800,0
|
|
20230629,153700,6419468280,6800,6800,6800,6800,0
|
|
20230629,153600,6419468280,6800,6800,6800,6800,0
|
|
20230629,153500,6419468280,6800,6800,6800,6800,0
|
|
20230629,153400,6419468280,6800,6800,6800,6800,0
|
|
20230629,153300,6419468280,6800,6800,6800,6800,0
|
|
20230629,153200,6419468280,6800,6800,6800,6800,0
|
|
20230629,153100,6419468280,6800,6800,6800,6800,0
|
|
20230629,153000,6419468280,6800,6800,6800,6800,16578
|
|
20230629,152900,6306737880,6790,6790,6790,6790,0
|
|
20230629,152800,6306737880,6790,6790,6790,6790,0
|
|
20230629,152700,6306737880,6790,6790,6790,6790,0
|
|
20230629,152600,6306737880,6790,6790,6790,6790,0
|
|
20230629,152500,6306737880,6790,6790,6790,6790,0
|
|
20230629,152400,6306737880,6790,6790,6790,6790,0
|
|
20230629,152300,6306737880,6790,6790,6790,6790,0
|
|
20230629,152200,6306737880,6790,6790,6790,6790,0
|
|
20230629,152100,6306737880,6790,6790,6790,6790,0
|
|
20230629,152000,6306737880,6790,6790,6790,6790,0
|
|
20230629,151900,6306737880,6790,6790,6800,6750,9056
|
|
20230629,151800,6245513450,6790,6790,6800,6760,8191
|
|
20230629,151700,6190008780,6780,6780,6790,6770,2490
|
|
20230629,151600,6173143270,6770,6800,6800,6770,5553
|
|
20230629,151500,6135514720,6800,6810,6810,6790,1139
|
|
20230629,151400,6127764620,6810,6780,6810,6780,1319
|
|
20230629,151300,6118800840,6780,6780,6780,6780,5069
|
|
20230629,151200,6084433020,6780,6810,6810,6780,4847
|
|
20230629,151100,6051536810,6810,6800,6810,6790,3626
|
|
20230629,151000,6026902480,6800,6800,6800,6800,1230
|
|
20230629,150900,6018538480,6800,6800,6810,6790,1119
|
|
20230629,150800,6010935910,6810,6790,6810,6790,634
|
|
20230629,150700,6006628550,6790,6790,6790,6770,2948
|
|
20230629,150600,5986640810,6800,6800,6800,6800,501
|
|
20230629,150500,5983234010,6800,6810,6820,6800,2295
|
|
20230629,150400,5967604780,6810,6800,6810,6800,3508
|
|
20230629,150300,5943733830,6810,6810,6830,6810,2919
|
|
20230629,150200,5923855040,6810,6840,6840,6810,484
|
|
20230629,150100,5920555070,6810,6810,6810,6810,631
|
|
20230629,150000,5916257960,6810,6840,6840,6810,228
|
|
20230629,145900,5914698690,6830,6830,6830,6810,1568
|
|
20230629,145800,5903994250,6810,6830,6830,6810,204
|
|
20230629,145700,5902602450,6830,6820,6830,6800,1217
|
|
20230629,145600,5894324470,6830,6830,6830,6830,10
|
|
20230629,145500,5894256170,6830,6820,6830,6800,3447
|
|
20230629,145400,5870747850,6820,6790,6830,6790,2002
|
|
20230629,145300,5857141300,6790,6830,6830,6760,22874
|
|
20230629,145200,5701597990,6830,6830,6830,6830,1507
|
|
20230629,145100,5691305180,6830,6840,6840,6830,1729
|
|
20230629,145000,5679483060,6840,6850,6850,6840,1641
|
|
20230629,144900,5668248210,6850,6850,6850,6850,266
|
|
20230629,144800,5666426110,6850,6840,6850,6840,38
|
|
20230629,144700,5666166120,6840,6830,6840,6830,751
|
|
20230629,144600,5661029560,6830,6830,6840,6830,1370
|
|
20230629,144500,5651671160,6830,6850,6850,6830,1468
|
|
20230629,144400,5641619110,6850,6890,6890,6850,242
|
|
20230629,144300,5639961370,6850,6850,6890,6850,967
|
|
20230629,144200,5633326400,6850,6850,6850,6850,0
|
|
20230629,144100,5633326400,6850,6860,6890,6850,221
|
|
20230629,144000,5631811010,6850,6850,6850,6850,152
|
|
20230629,143900,5630769810,6850,6850,6850,6850,0
|
|
20230629,143800,5630769810,6850,6860,6860,6850,546
|
|
20230629,143700,5627024760,6860,6860,6860,6860,111
|
|
20230629,143600,5626263300,6860,6860,6860,6820,1104
|
|
20230629,143500,5618722230,6820,6820,6830,6820,2071
|
|
20230629,143400,5604583930,6820,6830,6830,6820,467
|
|
20230629,143300,5601398780,6830,6820,6830,6810,3157
|
|
20230629,143200,5579870320,6830,6840,6880,6820,2936
|
|
20230629,143100,5559825220,6840,6840,6840,6830,3597
|
|
20230629,143000,5535237300,6840,6860,6860,6840,4503
|
|
20230629,142900,5504412330,6880,6860,6880,6860,140
|
|
20230629,142800,5503451830,6850,6850,6850,6840,4741
|
|
20230629,142700,5470976130,6850,6880,6880,6850,8459
|
|
20230629,142600,5412962140,6900,6900,6900,6900,0
|
|
20230629,142500,5412962140,6900,6880,6900,6880,705
|
|
20230629,142400,5408111720,6900,6900,6900,6870,171
|
|
20230629,142300,5406932150,6870,6890,6890,6870,1992
|
|
20230629,142200,5393247090,6870,6900,6900,6870,16
|
|
20230629,142100,5393136870,6870,6870,6870,6870,157
|
|
20230629,142000,5392058280,6870,6870,6870,6870,149
|
|
20230629,141900,5391034650,6870,6890,6890,6870,1456
|
|
20230629,141800,5381031890,6870,6870,6910,6870,810
|
|
20230629,141700,5375467070,6870,6870,6910,6870,2253
|
|
20230629,141600,5359988880,6910,6870,6910,6870,1680
|
|
20230629,141500,5348446600,6870,6890,6890,6870,1199
|
|
20230629,141400,5340203850,6890,6890,6890,6890,300
|
|
20230629,141300,5338136850,6890,6910,6910,6890,501
|
|
20230629,141200,5334684920,6890,6900,6900,6890,2490
|
|
20230629,141100,5317518310,6900,6900,6900,6900,175
|
|
20230629,141000,5316310810,6900,6910,6910,6900,490
|
|
20230629,140900,5312927810,6910,6910,6910,6900,200
|
|
20230629,140800,5311547710,6900,6910,6910,6900,541
|
|
20230629,140700,5307810650,6910,6900,6910,6900,811
|
|
20230629,140600,5302214600,6900,6900,6900,6890,132
|
|
20230629,140500,5301304800,6890,6900,6910,6890,236
|
|
20230629,140400,5299677670,6900,6910,6910,6900,76
|
|
20230629,140300,5299152670,6910,6910,6910,6900,1081
|
|
20230629,140200,5291683960,6910,6910,6910,6910,14
|
|
20230629,140100,5291587220,6910,6890,6910,6890,64
|
|
20230629,140000,5291146140,6920,6880,6920,6880,105
|
|
20230629,135900,5290419620,6880,6880,6920,6880,40
|
|
20230629,135800,5290143980,6860,6880,6930,6860,3008
|
|
20230629,135700,5269497120,6880,6890,6930,6860,7378
|
|
20230629,135600,5218780840,6890,6910,6910,6890,4130
|
|
20230629,135500,5190279740,6910,6940,6940,6910,320
|
|
20230629,135400,5188066910,6940,6910,6940,6910,411
|
|
20230629,135300,5185225300,6910,6930,6930,6910,380
|
|
20230629,135200,5182599440,6940,6940,6940,6900,5006
|
|
20230629,135100,5148029580,6940,6950,6960,6940,3498
|
|
20230629,135000,5123727510,6960,6960,6960,6960,15
|
|
20230629,134900,5123623110,6950,6950,6950,6950,225
|
|
20230629,134800,5122059360,6950,6960,6960,6950,769
|
|
20230629,134700,5116714800,6960,6960,6960,6950,78
|
|
20230629,134600,5116171930,6960,6960,6960,6960,299
|
|
20230629,134500,5114090890,6960,6960,6960,6960,567
|
|
20230629,134400,5110144570,6960,6960,6970,6960,534
|
|
20230629,134300,5106425420,6960,6970,6970,6950,1816
|
|
20230629,134200,5093786030,6960,6960,6960,6960,0
|
|
20230629,134100,5093786030,6960,6960,6960,6960,394
|
|
20230629,134000,5091043790,6960,6960,6960,6960,51
|
|
20230629,133900,5090688830,6950,6950,6950,6950,175
|
|
20230629,133800,5089472580,6940,6950,6950,6930,476
|
|
20230629,133700,5086168170,6950,6950,6950,6950,95
|
|
20230629,133600,5085507920,6950,6940,6950,6940,61
|
|
20230629,133500,5085084060,6950,6950,6950,6950,122
|
|
20230629,133400,5084236160,6950,6950,6950,6930,357
|
|
20230629,133300,5081755530,6920,6920,6920,6920,50
|
|
20230629,133200,5081409530,6950,6920,6950,6910,222
|
|
20230629,133100,5079875270,6950,6920,6950,6920,1333
|
|
20230629,133000,5070644680,6920,6920,6920,6920,387
|
|
20230629,132900,5067966640,6920,6930,6930,6920,1488
|
|
20230629,132800,5057658740,6930,6940,6940,6930,682
|
|
20230629,132700,5052932440,6940,6940,6940,6940,299
|
|
20230629,132600,5050857380,6940,6930,6940,6930,250
|
|
20230629,132500,5049123880,6930,6930,6930,6930,296
|
|
20230629,132400,5047072600,6930,6930,6930,6930,1449
|
|
20230629,132300,5037031030,6940,6940,6940,6940,50
|
|
20230629,132200,5036684030,6940,6950,6950,6940,1576
|
|
20230629,132100,5025746390,6950,6950,6950,6950,2
|
|
20230629,132000,5025732490,6950,6960,6960,6950,247
|
|
20230629,131900,5024015230,6950,6960,6960,6950,93
|
|
20230629,131800,5023368830,6970,6970,6970,6970,11
|
|
20230629,131700,5023292160,6970,6970,6970,6970,1000
|
|
20230629,131600,5016322160,6960,6960,6960,6960,296
|
|
20230629,131500,5014262000,6960,6960,6960,6960,317
|
|
20230629,131400,5012055680,6990,6990,6990,6990,21
|
|
20230629,131300,5011908890,6990,6990,6990,6960,722
|
|
20230629,131200,5006873240,7000,6960,7000,6960,115
|
|
20230629,131100,5006072720,6970,6970,6970,6960,1067
|
|
20230629,131000,4998639690,6970,6970,6970,6970,157
|
|
20230629,130900,4997545400,7010,7010,7010,7010,50
|
|
20230629,130800,4997194900,7020,7030,7030,7020,162
|
|
20230629,130700,4996056240,7000,6950,7040,6950,3172
|
|
20230629,130600,4973898650,6950,6930,6950,6930,1634
|
|
20230629,130500,4962558780,6940,6900,6940,6880,5804
|
|
20230629,130400,4922349330,6870,6860,6870,6860,225
|
|
20230629,130300,4920804980,6860,6890,6890,6860,3713
|
|
20230629,130200,4895287280,6890,6890,6910,6890,238
|
|
20230629,130100,4893647260,6910,6890,6910,6890,1534
|
|
20230629,130000,4883063980,6890,6890,6890,6890,644
|
|
20230629,125900,4878626820,6890,6890,6890,6880,267
|
|
20230629,125800,4876789560,6880,6910,6910,6880,366
|
|
20230629,125700,4874261980,6910,6880,6910,6840,13365
|
|
20230629,125600,4782647310,6870,6920,6920,6870,13221
|
|
20230629,125500,4691470610,6910,6910,6910,6910,339
|
|
20230629,125400,4689128120,6910,6920,6920,6910,676
|
|
20230629,125300,4684455490,6920,6910,6920,6910,442
|
|
20230629,125200,4681397250,6920,6930,6930,6920,2361
|
|
20230629,125100,4665046550,6930,6950,6950,6930,3091
|
|
20230629,125000,4643602920,6940,6970,6970,6940,9777
|
|
20230629,124900,4575604160,6970,6980,6980,6970,744
|
|
20230629,124800,4570418470,6980,6980,6980,6980,409
|
|
20230629,124700,4567563650,6980,6980,6980,6980,0
|
|
20230629,124600,4567563650,6980,6990,6990,6980,330
|
|
20230629,124500,4565258450,6990,6980,6990,6980,755
|
|
20230629,124400,4559984220,6980,6960,6980,6960,1100
|
|
20230629,124300,4552326220,6960,6960,6960,6960,13
|
|
20230629,124200,4552235740,6960,6970,6970,6960,1373
|
|
20230629,124100,4542677370,6970,6980,6980,6970,2463
|
|
20230629,124000,4525499080,6980,6990,6990,6980,1153
|
|
20230629,123900,4517446080,6990,6990,6990,6990,537
|
|
20230629,123800,4513692450,6990,6990,6990,6990,137
|
|
20230629,123700,4512734820,6990,7010,7010,6990,152
|
|
20230629,123600,4511672200,6990,6990,6990,6990,523
|
|
20230629,123500,4508016430,6990,7000,7000,6990,330
|
|
20230629,123400,4505707330,7010,7010,7010,7010,0
|
|
20230629,123300,4505707330,7010,7010,7010,7010,248
|
|
20230629,123200,4503968850,7020,7020,7020,7020,142
|
|
20230629,123100,4502972010,7020,7020,7020,7020,77
|
|
20230629,123000,4502431470,7020,7020,7020,7020,4
|
|
20230629,122900,4502403390,7020,7020,7020,7020,202
|
|
20230629,122800,4500985350,7020,7020,7020,7020,4
|
|
20230629,122700,4500957270,7010,7020,7020,7010,573
|
|
20230629,122600,4496938910,7020,7020,7020,7020,1046
|
|
20230629,122500,4489595990,7010,7010,7030,7010,417
|
|
20230629,122400,4486667830,7010,7020,7030,7010,165
|
|
20230629,122300,4485509840,7020,7020,7030,7010,740
|
|
20230629,122200,4480316210,7020,7010,7020,7010,225
|
|
20230629,122100,4478738870,7000,7000,7000,7000,822
|
|
20230629,122000,4472984870,7000,7000,7000,7000,1057
|
|
20230629,121900,4465585870,7000,6990,7000,6990,94
|
|
20230629,121800,4464928480,7000,6990,7000,6990,6
|
|
20230629,121700,4464886510,6990,6990,7000,6980,522
|
|
20230629,121600,4461240310,7000,7000,7000,7000,1
|
|
20230629,121500,4461233310,7000,6990,7000,6990,56
|
|
20230629,121400,4460841740,6970,6980,6990,6970,322
|
|
20230629,121300,4458597020,6990,6980,6990,6980,247
|
|
20230629,121200,4456872900,6980,6990,7000,6980,730
|
|
20230629,121100,4451770200,6990,6990,6990,6990,91
|
|
20230629,121000,4451134110,6990,6990,6990,6990,49
|
|
20230629,120900,4450791600,6990,6990,6990,6990,390
|
|
20230629,120800,4448065500,7000,7000,7000,7000,157
|
|
20230629,120700,4446966500,7000,7000,7000,7000,39
|
|
20230629,120600,4446693500,7010,7010,7010,7000,24
|
|
20230629,120500,4446525270,7010,7000,7010,6990,842
|
|
20230629,120400,4440632020,7000,7000,7000,7000,411
|
|
20230629,120300,4437755020,7000,7000,7000,7000,1001
|
|
20230629,120200,4430748020,7000,7000,7000,7000,100
|
|
20230629,120100,4430048020,6990,7010,7010,6990,300
|
|
20230629,120000,4427946640,7020,6970,7020,6970,60
|
|
20230629,115900,4427528090,6960,7000,7000,6960,2732
|
|
20230629,115800,4408472310,7000,7010,7010,7000,602
|
|
20230629,115700,4404257670,7010,7020,7020,7010,410
|
|
20230629,115600,4401383470,7020,7020,7020,7020,0
|
|
20230629,115500,4401383470,7020,7040,7040,7020,70
|
|
20230629,115400,4400892050,7020,7010,7020,7010,85
|
|
20230629,115300,4400295400,7010,7030,7040,7010,597
|
|
20230629,115200,4396104550,7040,7040,7040,7040,59
|
|
20230629,115100,4395689190,7060,7040,7060,7020,4719
|
|
20230629,115000,4362474840,7050,7040,7050,7030,146
|
|
20230629,114900,4361446320,7040,7030,7040,7030,689
|
|
20230629,114800,4356596220,7040,7030,7040,7020,569
|
|
20230629,114700,4352599150,7040,7030,7040,7030,198
|
|
20230629,114600,4351206610,7020,7020,7020,7010,518
|
|
20230629,114500,4347573860,7020,7020,7020,7010,229
|
|
20230629,114400,4345968510,7010,7010,7020,7010,208
|
|
20230629,114300,4344510350,7010,7000,7010,7000,2838
|
|
20230629,114200,4324644270,7010,7010,7010,7010,291
|
|
20230629,114100,4322604360,7020,7020,7020,7020,1
|
|
20230629,114000,4322597340,7020,7000,7020,7000,423
|
|
20230629,113900,4319629250,7000,7010,7010,7000,226
|
|
20230629,113800,4318045390,7010,7000,7010,7000,555
|
|
20230629,113700,4314157780,7000,7000,7000,7000,56
|
|
20230629,113600,4313765780,7000,6990,7000,6990,124
|
|
20230629,113500,4312898230,6990,6970,6990,6970,406
|
|
20230629,113400,4310068090,6970,6970,6970,6970,592
|
|
20230629,113300,4305941850,6970,6970,6970,6970,543
|
|
20230629,113200,4302157140,6980,6990,6990,6980,92
|
|
20230629,113100,4301514380,6990,6990,6990,6990,7
|
|
20230629,113000,4301465450,6990,6980,6990,6980,289
|
|
20230629,112900,4299447230,6990,6980,6990,6980,1591
|
|
20230629,112800,4288340160,6980,6990,6990,6980,400
|
|
20230629,112700,4285548110,6980,6980,6980,6980,89
|
|
20230629,112600,4284926890,6980,6990,6990,6980,457
|
|
20230629,112500,4281733500,6990,7000,7000,6990,249
|
|
20230629,112400,4279992980,6980,6990,6990,6980,748
|
|
20230629,112300,4274764810,7000,7010,7010,6980,93
|
|
20230629,112200,4274114720,6970,6990,6990,6970,300
|
|
20230629,112100,4272023000,6970,6990,7020,6970,3477
|
|
20230629,112000,4247784340,6980,6990,7030,6980,3708
|
|
20230629,111900,4221887150,7020,7000,7020,6990,158
|
|
20230629,111800,4220780640,6990,7000,7000,6990,1347
|
|
20230629,111700,4211364390,7020,7020,7020,7020,41
|
|
20230629,111600,4211076570,7020,7010,7020,7000,5523
|
|
20230629,111500,4172407740,7020,7010,7020,7010,6
|
|
20230629,111400,4172365670,7020,7020,7020,7000,1032
|
|
20230629,111300,4165121410,7020,7000,7020,7000,1182
|
|
20230629,111200,4156846070,7000,7010,7010,7000,6902
|
|
20230629,111100,4108503040,7020,7030,7030,7020,2439
|
|
20230629,111000,4091377500,7030,7030,7030,7030,666
|
|
20230629,110900,4086695520,7030,7040,7040,7030,249
|
|
20230629,110800,4084944560,7030,7040,7040,7030,35
|
|
20230629,110700,4084698490,7040,7030,7040,7020,556
|
|
20230629,110600,4080789690,7040,7030,7040,7030,823
|
|
20230629,110500,4074996400,7030,7030,7030,7020,205
|
|
20230629,110400,4073555830,7010,7020,7020,7010,850
|
|
20230629,110300,4067596330,7010,7010,7010,7010,4
|
|
20230629,110200,4067568290,7020,7000,7020,7000,552
|
|
20230629,110100,4063699830,7000,7000,7020,7000,1060
|
|
20230629,110000,4056279750,7010,7010,7010,7000,1505
|
|
20230629,105900,4045734830,7010,7020,7020,7010,2009
|
|
20230629,105800,4031645120,7020,7020,7030,7020,1225
|
|
20230629,105700,4023035090,7030,7040,7040,7030,4236
|
|
20230629,105600,3993215660,7030,7030,7040,7020,986
|
|
20230629,105500,3986282390,7020,7030,7030,7020,881
|
|
20230629,105400,3980090300,7030,7040,7040,7030,155
|
|
20230629,105300,3978999550,7040,7020,7040,7010,3340
|
|
20230629,105200,3955570380,7040,7030,7040,7010,3152
|
|
20230629,105100,3933431390,7030,7030,7030,7030,1542
|
|
20230629,105000,3922591130,7030,7030,7030,7030,762
|
|
20230629,104900,3917234270,7030,7040,7040,7030,1066
|
|
20230629,104800,3909739990,7040,7050,7050,7040,1943
|
|
20230629,104700,3896050950,7050,7070,7070,7050,1865
|
|
20230629,104600,3882893070,7070,7090,7090,7060,1446
|
|
20230629,104500,3872674090,7100,7090,7100,7080,2126
|
|
20230629,104400,3857602140,7100,7070,7100,7060,1227
|
|
20230629,104300,3848922680,7050,7050,7060,7050,499
|
|
20230629,104200,3845404580,7050,7050,7060,7050,1707
|
|
20230629,104100,3833370220,7050,7020,7050,7020,7110
|
|
20230629,104000,3783245670,7020,7110,7110,7020,11514
|
|
20230629,103900,3702078620,7110,7110,7120,7110,2048
|
|
20230629,103800,3687515910,7110,7110,7120,7110,887
|
|
20230629,103700,3681207220,7110,7130,7130,7110,2692
|
|
20230629,103600,3662030300,7130,7150,7160,7130,6171
|
|
20230629,103500,3617929980,7150,7130,7150,7120,7220
|
|
20230629,103400,3566459590,7140,7150,7150,7140,1330
|
|
20230629,103300,3556951460,7140,7130,7140,7120,3632
|
|
20230629,103200,3531029270,7140,7130,7140,7120,1591
|
|
20230629,103100,3519691080,7140,7130,7160,7120,2295
|
|
20230629,103000,3503331830,7130,7160,7160,7120,1196
|
|
20230629,102900,3494798540,7160,7110,7160,7110,3481
|
|
20230629,102800,3469928520,7110,7090,7110,7090,1992
|
|
20230629,102700,3455782150,7080,7090,7090,7070,3799
|
|
20230629,102600,3428854120,7080,7050,7090,7050,2132
|
|
20230629,102500,3413793980,7090,7060,7100,7030,11381
|
|
20230629,102400,3333613540,7050,7080,7080,7050,8981
|
|
20230629,102300,3270184360,7080,7150,7150,7070,14410
|
|
20230629,102200,3167936810,7150,7190,7190,7150,5777
|
|
20230629,102100,3126514980,7170,7200,7210,7160,5149
|
|
20230629,102000,3089521520,7200,7240,7240,7190,29820
|
|
20230629,101900,2874435490,7240,7180,7250,7160,52843
|
|
20230629,101800,2493260340,7160,7130,7200,7120,40602
|
|
20230629,101700,2202567070,7120,7100,7130,7070,35029
|
|
20230629,101600,1953872890,7090,7050,7100,7050,19684
|
|
20230629,101500,1814369010,7060,7040,7060,7030,9302
|
|
20230629,101400,1748807660,7030,7000,7040,7000,9236
|
|
20230629,101300,1684096480,7000,7000,7010,6980,14027
|
|
20230629,101200,1585918570,7010,7040,7050,7010,20636
|
|
20230629,101100,1440848750,7050,7020,7050,7020,18443
|
|
20230629,101000,1310964280,7030,7020,7040,7000,12557
|
|
20230629,100900,1222727030,7030,6990,7050,6990,14178
|
|
20230629,100800,1123297160,6990,6950,6990,6950,2076
|
|
20230629,100700,1108822050,6940,6950,6960,6940,1081
|
|
20230629,100600,1101310090,6950,6930,6950,6930,2833
|
|
20230629,100500,1081665340,6930,6950,6950,6930,661
|
|
20230629,100400,1077084580,6930,6940,6950,6930,1960
|
|
20230629,100300,1063498290,6950,6940,6950,6940,1151
|
|
20230629,100200,1055510340,6950,6950,6990,6940,1945
|
|
20230629,100100,1041988390,6950,6950,6950,6950,616
|
|
20230629,100000,1037707190,6950,6950,6950,6950,1008
|
|
20230629,095900,1030701590,6960,6950,6960,6950,636
|
|
20230629,095800,1026278750,6950,6960,6960,6950,517
|
|
20230629,095700,1022684590,6960,6960,6960,6950,414
|
|
20230629,095600,1019803280,6960,6960,6970,6960,522
|
|
20230629,095500,1016167160,6960,6970,6970,6960,862
|
|
20230629,095400,1010160830,6970,6980,6980,6970,333
|
|
20230629,095300,1007836990,6980,6980,6990,6970,1857
|
|
20230629,095200,994870630,6990,6980,6990,6970,1474
|
|
20230629,095100,984574020,6980,6940,6980,6940,1712
|
|
20230629,095000,972645380,6940,6950,6950,6940,6135
|
|
20230629,094900,930066720,6950,6950,6950,6950,746
|
|
20230629,094800,924882020,6950,6950,6950,6940,120
|
|
20230629,094700,924048140,6940,6930,6940,6920,2667
|
|
20230629,094600,905588910,6920,6920,6920,6890,4982
|
|
20230629,094500,871148820,6920,6890,6920,6880,2999
|
|
20230629,094400,850477040,6900,6920,6920,6890,4954
|
|
20230629,094300,816289420,6920,6920,6920,6900,3019
|
|
20230629,094200,795434490,6920,6920,6920,6920,832
|
|
20230629,094100,789677050,6920,6920,6930,6920,74
|
|
20230629,094000,789164950,6930,6940,6940,6930,59
|
|
20230629,093900,788755520,6950,6950,6950,6910,1268
|
|
20230629,093800,779978700,6950,6940,6960,6940,954
|
|
20230629,093700,773349360,6950,6940,6950,6940,256
|
|
20230629,093600,771571050,6930,6930,6940,6930,224
|
|
20230629,093500,770018600,6930,6950,6950,6910,665
|
|
20230629,093400,765418870,6950,6950,6960,6910,3118
|
|
20230629,093300,743819140,6950,6930,6950,6930,61
|
|
20230629,093200,743395770,6930,6940,6940,6910,773
|
|
20230629,093100,738040540,6940,6960,6960,6930,4425
|
|
20230629,093000,707326760,6930,6900,6930,6900,846
|
|
20230629,092900,701469040,6900,6960,6970,6900,3623
|
|
20230629,092800,676349280,6970,6940,6970,6940,3554
|
|
20230629,092700,651609870,6940,6940,6940,6930,2237
|
|
20230629,092600,636086730,6940,6920,6940,6920,2945
|
|
20230629,092500,615678100,6920,6880,6920,6880,3607
|
|
20230629,092400,590814460,6870,6870,6900,6870,1452
|
|
20230629,092300,580831520,6880,6880,6920,6870,5889
|
|
20230629,092200,540336220,6880,6910,6910,6870,832
|
|
20230629,092100,534611090,6880,6880,6910,6880,732
|
|
20230629,092000,529574870,6870,6910,6910,6870,5126
|
|
20230629,091900,494286710,6910,6920,6920,6910,627
|
|
20230629,091800,489950380,6930,6930,6930,6900,1328
|
|
20230629,091700,480772540,6920,6970,6970,6890,9384
|
|
20230629,091600,416072670,6970,6990,6990,6890,10188
|
|
20230629,091500,345584030,6990,7020,7020,6990,567
|
|
20230629,091400,341612860,7010,7030,7030,7010,2711
|
|
20230629,091300,322578270,7050,6970,7070,6940,8870
|
|
20230629,091200,260349030,6970,6980,6980,6960,801
|
|
20230629,091100,254768390,6980,6950,6980,6930,4243
|
|
20230629,091000,225312790,6950,6960,6960,6940,525
|
|
20230629,090900,221662620,6960,6960,6960,6940,827
|
|
20230629,090800,215917050,6930,6940,6940,6930,826
|
|
20230629,090700,210187190,6960,6950,6960,6940,661
|
|
20230629,090600,205596850,6960,6980,6980,6960,1125
|
|
20230629,090500,197760210,6970,6990,7000,6960,2494
|
|
20230629,090400,180336840,7000,7060,7060,6890,2701
|
|
20230629,090300,161424880,7070,6880,7100,6880,4556
|
|
20230629,090200,129740310,6880,6890,6890,6880,1357
|
|
20230629,090100,120403620,6890,6880,6890,6880,4654
|
|
20230629,090000,88369020,6880,6840,6890,6840,12846
|