665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,200200,1760833420,6990,6990,6990,6990,3197
|
|
20230605,200100,1760833420,6990,6990,6990,6990,0
|
|
20230605,200000,1760833420,6990,6990,6990,6990,0
|
|
20230605,195900,1760833420,6990,6990,6990,6990,0
|
|
20230605,195800,1760833420,6990,6990,6990,6990,0
|
|
20230605,195700,1760833420,6990,6990,6990,6990,0
|
|
20230605,195600,1760833420,6990,6990,6990,6990,0
|
|
20230605,195500,1760833420,6990,6990,6990,6990,0
|
|
20230605,195400,1760833420,6990,6990,6990,6990,0
|
|
20230605,195300,1760833420,6990,6990,6990,6990,0
|
|
20230605,195200,1760833420,6990,6990,6990,6990,0
|
|
20230605,195100,1760833420,6990,6990,6990,6990,0
|
|
20230605,195000,1760833420,6990,6990,6990,6990,0
|
|
20230605,194900,1760833420,6990,6990,6990,6990,0
|
|
20230605,194800,1760833420,6990,6990,6990,6990,0
|
|
20230605,194700,1760833420,6990,6990,6990,6990,0
|
|
20230605,194600,1760833420,6990,6990,6990,6990,0
|
|
20230605,194500,1760833420,6990,6990,6990,6990,0
|
|
20230605,194400,1760833420,6990,6990,6990,6990,0
|
|
20230605,194300,1760833420,6990,6990,6990,6990,0
|
|
20230605,194200,1760833420,6990,6990,6990,6990,0
|
|
20230605,194100,1760833420,6990,6990,6990,6990,0
|
|
20230605,194000,1760833420,6990,6990,6990,6990,0
|
|
20230605,193900,1760833420,6990,6990,6990,6990,0
|
|
20230605,193800,1760833420,6990,6990,6990,6990,0
|
|
20230605,193700,1760833420,6990,6990,6990,6990,0
|
|
20230605,193600,1760833420,6990,6990,6990,6990,0
|
|
20230605,193500,1760833420,6990,6990,6990,6990,0
|
|
20230605,193400,1760833420,6990,6990,6990,6990,0
|
|
20230605,193300,1760833420,6990,6990,6990,6990,0
|
|
20230605,193200,1760833420,6990,6990,6990,6990,3197
|
|
20230605,193100,1760833420,6990,6990,6990,6990,0
|
|
20230605,193000,1760833420,6990,6990,6990,6990,0
|
|
20230605,192900,1760833420,6990,6990,6990,6990,0
|
|
20230605,192800,1760833420,6990,6990,6990,6990,0
|
|
20230605,192700,1760833420,6990,6990,6990,6990,0
|
|
20230605,192600,1760833420,6990,6990,6990,6990,0
|
|
20230605,192500,1760833420,6990,6990,6990,6990,0
|
|
20230605,192400,1760833420,6990,6990,6990,6990,0
|
|
20230605,192300,1760833420,6990,6990,6990,6990,0
|
|
20230605,192200,1760833420,6990,6990,6990,6990,0
|
|
20230605,192100,1760833420,6990,6990,6990,6990,0
|
|
20230605,192000,1760833420,6990,6990,6990,6990,0
|
|
20230605,191900,1760833420,6990,6990,6990,6990,0
|
|
20230605,191800,1760833420,6990,6990,6990,6990,0
|
|
20230605,191700,1760833420,6990,6990,6990,6990,0
|
|
20230605,191600,1760833420,6990,6990,6990,6990,0
|
|
20230605,191500,1760833420,6990,6990,6990,6990,0
|
|
20230605,191400,1760833420,6990,6990,6990,6990,0
|
|
20230605,191300,1760833420,6990,6990,6990,6990,0
|
|
20230605,191200,1760833420,6990,6990,6990,6990,0
|
|
20230605,191100,1760833420,6990,6990,6990,6990,0
|
|
20230605,191000,1760833420,6990,6990,6990,6990,0
|
|
20230605,190900,1760833420,6990,6990,6990,6990,0
|
|
20230605,190800,1760833420,6990,6990,6990,6990,0
|
|
20230605,190700,1760833420,6990,6990,6990,6990,0
|
|
20230605,190600,1760833420,6990,6990,6990,6990,0
|
|
20230605,190500,1760833420,6990,6990,6990,6990,0
|
|
20230605,190400,1760833420,6990,6990,6990,6990,0
|
|
20230605,190300,1760833420,6990,6990,6990,6990,0
|
|
20230605,190200,1760833420,6990,6990,6990,6990,3197
|
|
20230605,190100,1760833420,6990,6990,6990,6990,0
|
|
20230605,190000,1760833420,6990,6990,6990,6990,0
|
|
20230605,185900,1760833420,6990,6990,6990,6990,0
|
|
20230605,185800,1760833420,6990,6990,6990,6990,0
|
|
20230605,185700,1760833420,6990,6990,6990,6990,0
|
|
20230605,185600,1760833420,6990,6990,6990,6990,0
|
|
20230605,185500,1760833420,6990,6990,6990,6990,0
|
|
20230605,185400,1760833420,6990,6990,6990,6990,0
|
|
20230605,185300,1760833420,6990,6990,6990,6990,0
|
|
20230605,185200,1760833420,6990,6990,6990,6990,0
|
|
20230605,185100,1760833420,6990,6990,6990,6990,0
|
|
20230605,185000,1760833420,6990,6990,6990,6990,0
|
|
20230605,184900,1760833420,6990,6990,6990,6990,0
|
|
20230605,184800,1760833420,6990,6990,6990,6990,0
|
|
20230605,184700,1760833420,6990,6990,6990,6990,0
|
|
20230605,184600,1760833420,6990,6990,6990,6990,0
|
|
20230605,184500,1760833420,6990,6990,6990,6990,0
|
|
20230605,184400,1760833420,6990,6990,6990,6990,0
|
|
20230605,184300,1760833420,6990,6990,6990,6990,0
|
|
20230605,184200,1760833420,6990,6990,6990,6990,0
|
|
20230605,184100,1760833420,6990,6990,6990,6990,0
|
|
20230605,184000,1760833420,6990,6990,6990,6990,0
|
|
20230605,183900,1760833420,6990,6990,6990,6990,0
|
|
20230605,183800,1760833420,6990,6990,6990,6990,0
|
|
20230605,183700,1760833420,6990,6990,6990,6990,0
|
|
20230605,183600,1760833420,6990,6990,6990,6990,0
|
|
20230605,183500,1760833420,6990,6990,6990,6990,0
|
|
20230605,183400,1760833420,6990,6990,6990,6990,0
|
|
20230605,183300,1760833420,6990,6990,6990,6990,0
|
|
20230605,183200,1760833420,6990,6990,6990,6990,3197
|
|
20230605,183100,1760833420,6990,6990,6990,6990,0
|
|
20230605,183000,1760833420,6990,6990,6990,6990,0
|
|
20230605,182900,1760833420,6990,6990,6990,6990,0
|
|
20230605,182800,1760833420,6990,6990,6990,6990,0
|
|
20230605,182700,1760833420,6990,6990,6990,6990,0
|
|
20230605,182600,1760833420,6990,6990,6990,6990,0
|
|
20230605,182500,1760833420,6990,6990,6990,6990,0
|
|
20230605,182400,1760833420,6990,6990,6990,6990,0
|
|
20230605,182300,1760833420,6990,6990,6990,6990,0
|
|
20230605,182200,1760833420,6990,6990,6990,6990,0
|
|
20230605,182100,1760833420,6990,6990,6990,6990,0
|
|
20230605,182000,1760833420,6990,6990,6990,6990,0
|
|
20230605,181900,1760833420,6990,6990,6990,6990,0
|
|
20230605,181800,1760833420,6990,6990,6990,6990,0
|
|
20230605,181700,1760833420,6990,6990,6990,6990,0
|
|
20230605,181600,1760833420,6990,6990,6990,6990,0
|
|
20230605,181500,1760833420,6990,6990,6990,6990,0
|
|
20230605,181400,1760833420,6990,6990,6990,6990,0
|
|
20230605,181300,1760833420,6990,6990,6990,6990,0
|
|
20230605,181200,1760833420,6990,6990,6990,6990,0
|
|
20230605,181100,1760833420,6990,6990,6990,6990,0
|
|
20230605,181000,1760833420,6990,6990,6990,6990,0
|
|
20230605,180900,1760833420,6990,6990,6990,6990,0
|
|
20230605,180800,1760833420,6990,6990,6990,6990,0
|
|
20230605,180700,1760833420,6990,6990,6990,6990,0
|
|
20230605,180600,1760833420,6990,6990,6990,6990,0
|
|
20230605,180500,1760833420,6990,6990,6990,6990,0
|
|
20230605,180400,1760833420,6990,6990,6990,6990,0
|
|
20230605,180300,1760833420,6990,6990,6990,6990,0
|
|
20230605,180200,1760833420,6990,6990,6990,6990,3197
|
|
20230605,180100,1760833420,6990,6990,6990,6990,0
|
|
20230605,180000,1760833420,6990,6990,6990,6990,0
|
|
20230605,175900,1760833420,6990,6990,6990,6990,0
|
|
20230605,175800,1760833420,6990,6990,6990,6990,0
|
|
20230605,175700,1760833420,6990,6990,6990,6990,0
|
|
20230605,175600,1760833420,6990,6990,6990,6990,0
|
|
20230605,175500,1760833420,6990,6990,6990,6990,0
|
|
20230605,175400,1760833420,6990,6990,6990,6990,0
|
|
20230605,175300,1760833420,6990,6990,6990,6990,0
|
|
20230605,175200,1760833420,6990,6990,6990,6990,0
|
|
20230605,175100,1760833420,6990,6990,6990,6990,0
|
|
20230605,175000,1760833420,6990,6990,6990,6990,0
|
|
20230605,174900,1760833420,6990,6990,6990,6990,0
|
|
20230605,174800,1760833420,6990,6990,6990,6990,0
|
|
20230605,174700,1760833420,6990,6990,6990,6990,0
|
|
20230605,174600,1760833420,6990,6990,6990,6990,0
|
|
20230605,174500,1760833420,6990,6990,6990,6990,0
|
|
20230605,174400,1760833420,6990,6990,6990,6990,0
|
|
20230605,174300,1760833420,6990,6990,6990,6990,0
|
|
20230605,174200,1760833420,6990,6990,6990,6990,0
|
|
20230605,174100,1760833420,6990,6990,6990,6990,0
|
|
20230605,174000,1760833420,6990,6990,6990,6990,0
|
|
20230605,173900,1760833420,6990,6990,6990,6990,0
|
|
20230605,173800,1760833420,6990,6990,6990,6990,0
|
|
20230605,173700,1760833420,6990,6990,6990,6990,0
|
|
20230605,173600,1760833420,6990,6990,6990,6990,0
|
|
20230605,173500,1760833420,6990,6990,6990,6990,0
|
|
20230605,173400,1760833420,6990,6990,6990,6990,0
|
|
20230605,173300,1760833420,6990,6990,6990,6990,0
|
|
20230605,173200,1760833420,6990,6990,6990,6990,3197
|
|
20230605,173100,1760833420,6990,6990,6990,6990,0
|
|
20230605,173000,1760833420,6990,6990,6990,6990,0
|
|
20230605,172900,1760833420,6990,6990,6990,6990,0
|
|
20230605,172800,1760833420,6990,6990,6990,6990,0
|
|
20230605,172700,1760833420,6990,6990,6990,6990,0
|
|
20230605,172600,1760833420,6990,6990,6990,6990,0
|
|
20230605,172500,1760833420,6990,6990,6990,6990,0
|
|
20230605,172400,1760833420,6990,6990,6990,6990,0
|
|
20230605,172300,1760833420,6990,6990,6990,6990,0
|
|
20230605,172200,1760833420,6990,6990,6990,6990,0
|
|
20230605,172100,1760833420,6990,6990,6990,6990,0
|
|
20230605,172000,1760833420,6990,6990,6990,6990,0
|
|
20230605,171900,1760833420,6990,6990,6990,6990,0
|
|
20230605,171800,1760833420,6990,6990,6990,6990,0
|
|
20230605,171700,1760833420,6990,6990,6990,6990,0
|
|
20230605,171600,1760833420,6990,6990,6990,6990,0
|
|
20230605,171500,1760833420,6990,6990,6990,6990,0
|
|
20230605,171400,1760833420,6990,6990,6990,6990,0
|
|
20230605,171300,1760833420,6990,6990,6990,6990,0
|
|
20230605,171200,1760833420,6990,6990,6990,6990,0
|
|
20230605,171100,1760833420,6990,6990,6990,6990,0
|
|
20230605,171000,1760833420,6990,6990,6990,6990,0
|
|
20230605,170900,1760833420,6990,6990,6990,6990,0
|
|
20230605,170800,1760833420,6990,6990,6990,6990,0
|
|
20230605,170700,1760833420,6990,6990,6990,6990,0
|
|
20230605,170600,1760833420,6990,6990,6990,6990,0
|
|
20230605,170500,1760833420,6990,6990,6990,6990,0
|
|
20230605,170400,1760833420,6990,6990,6990,6990,0
|
|
20230605,170300,1760833420,6990,6990,6990,6990,0
|
|
20230605,170200,1760833420,6990,6990,6990,6990,3197
|
|
20230605,170100,1760833420,6990,6990,6990,6990,0
|
|
20230605,170000,1760833420,6990,6990,6990,6990,0
|
|
20230605,165900,1760833420,6990,6990,6990,6990,0
|
|
20230605,165800,1760833420,6990,6990,6990,6990,0
|
|
20230605,165700,1760833420,6990,6990,6990,6990,0
|
|
20230605,165600,1760833420,6990,6990,6990,6990,0
|
|
20230605,165500,1760833420,6990,6990,6990,6990,0
|
|
20230605,165400,1760833420,6990,6990,6990,6990,0
|
|
20230605,165300,1760833420,6990,6990,6990,6990,0
|
|
20230605,165200,1760833420,6990,6990,6990,6990,0
|
|
20230605,165100,1760833420,6990,6990,6990,6990,0
|
|
20230605,165000,1760833420,6990,6990,6990,6990,0
|
|
20230605,164900,1760833420,6990,6990,6990,6990,0
|
|
20230605,164800,1760833420,6990,6990,6990,6990,0
|
|
20230605,164700,1760833420,6990,6990,6990,6990,0
|
|
20230605,164600,1760833420,6990,6990,6990,6990,0
|
|
20230605,164500,1760833420,6990,6990,6990,6990,0
|
|
20230605,164400,1760833420,6990,6990,6990,6990,0
|
|
20230605,164300,1760833420,6990,6990,6990,6990,0
|
|
20230605,164200,1760833420,6990,6990,6990,6990,0
|
|
20230605,164100,1760833420,6990,6990,6990,6990,0
|
|
20230605,164000,1760833420,6990,6990,6990,6990,0
|
|
20230605,163900,1760833420,6990,6990,6990,6990,0
|
|
20230605,163800,1760833420,6990,6990,6990,6990,0
|
|
20230605,163700,1760833420,6990,6990,6990,6990,0
|
|
20230605,163600,1760833420,6990,6990,6990,6990,0
|
|
20230605,163500,1760833420,6990,6990,6990,6990,0
|
|
20230605,163400,1760833420,6990,6990,6990,6990,0
|
|
20230605,163300,1760833420,6990,6990,6990,6990,0
|
|
20230605,163200,1760833420,6990,6990,6990,6990,3197
|
|
20230605,163100,1760833420,6990,6990,6990,6990,0
|
|
20230605,163000,1760833420,6990,6990,6990,6990,0
|
|
20230605,162900,1760833420,6990,6990,6990,6990,0
|
|
20230605,162800,1760833420,6990,6990,6990,6990,0
|
|
20230605,162700,1760833420,6990,6990,6990,6990,0
|
|
20230605,162600,1760833420,6990,6990,6990,6990,0
|
|
20230605,162500,1760833420,6990,6990,6990,6990,0
|
|
20230605,162400,1760833420,6990,6990,6990,6990,0
|
|
20230605,162300,1760833420,6990,6990,6990,6990,0
|
|
20230605,162200,1760833420,6990,6990,6990,6990,0
|
|
20230605,162100,1760833420,6990,6990,6990,6990,0
|
|
20230605,162000,1760833420,6990,6990,6990,6990,0
|
|
20230605,161900,1760833420,6990,6990,6990,6990,0
|
|
20230605,161800,1760833420,6990,6990,6990,6990,0
|
|
20230605,161700,1760833420,6990,6990,6990,6990,0
|
|
20230605,161600,1760833420,6990,6990,6990,6990,0
|
|
20230605,161500,1760833420,6990,6990,6990,6990,0
|
|
20230605,161400,1760833420,6990,6990,6990,6990,0
|
|
20230605,161300,1760833420,6990,6990,6990,6990,0
|
|
20230605,161200,1760833420,6990,6990,6990,6990,0
|
|
20230605,161100,1760833420,6990,6990,6990,6990,0
|
|
20230605,161000,1760833420,6990,6990,6990,6990,0
|
|
20230605,160900,1760833420,6990,6990,6990,6990,0
|
|
20230605,160800,1760833420,6990,6990,6990,6990,0
|
|
20230605,160700,1760833420,6990,6990,6990,6990,0
|
|
20230605,160600,1760833420,6990,6990,6990,6990,0
|
|
20230605,160500,1760833420,6990,6990,6990,6990,0
|
|
20230605,160400,1760833420,6990,6990,6990,6990,0
|
|
20230605,160300,1760833420,6990,6990,6990,6990,0
|
|
20230605,160200,1760833420,6990,6990,6990,6990,3197
|
|
20230605,160100,1760833420,6990,6990,6990,6990,0
|
|
20230605,160000,1760833420,6990,6990,6990,6990,0
|
|
20230605,155900,1760833420,6990,6990,6990,6990,0
|
|
20230605,155800,1760833420,6990,6990,6990,6990,0
|
|
20230605,155700,1760833420,6990,6990,6990,6990,0
|
|
20230605,155600,1760833420,6990,6990,6990,6990,0
|
|
20230605,155500,1760833420,6990,6990,6990,6990,0
|
|
20230605,155400,1760833420,6990,6990,6990,6990,0
|
|
20230605,155300,1760833420,6990,6990,6990,6990,0
|
|
20230605,155200,1760833420,6990,6990,6990,6990,0
|
|
20230605,155100,1760833420,6990,6990,6990,6990,0
|
|
20230605,155000,1760833420,6990,6990,6990,6990,0
|
|
20230605,154900,1760833420,6990,6990,6990,6990,0
|
|
20230605,154800,1760833420,6990,6990,6990,6990,0
|
|
20230605,154700,1760833420,6990,6990,6990,6990,0
|
|
20230605,154600,1760833420,6990,6990,6990,6990,0
|
|
20230605,154500,1760833420,6990,6990,6990,6990,0
|
|
20230605,154400,1760833420,6990,6990,6990,6990,0
|
|
20230605,154300,1760833420,6990,6990,6990,6990,0
|
|
20230605,154200,1760833420,6990,6990,6990,6990,0
|
|
20230605,154100,1760833420,6990,6990,6990,6990,0
|
|
20230605,154000,1760833420,6990,6990,6990,6990,0
|
|
20230605,153900,1760833420,6990,6990,6990,6990,0
|
|
20230605,153800,1760833420,6990,6990,6990,6990,0
|
|
20230605,153700,1760833420,6990,6990,6990,6990,0
|
|
20230605,153600,1760833420,6990,6990,6990,6990,0
|
|
20230605,153500,1760833420,6990,6990,6990,6990,0
|
|
20230605,153400,1760833420,6990,6990,6990,6990,0
|
|
20230605,153300,1760833420,6990,6990,6990,6990,0
|
|
20230605,153200,1760833420,6990,6990,6990,6990,3197
|
|
20230605,153100,1760833420,6990,6990,6990,6990,0
|
|
20230605,153000,1760833420,6990,6990,6990,6990,3197
|
|
20230605,152900,1738486390,7000,7000,7000,7000,0
|
|
20230605,152800,1738486390,7000,7000,7000,7000,0
|
|
20230605,152700,1738486390,7000,7000,7000,7000,0
|
|
20230605,152600,1738486390,7000,7000,7000,7000,0
|
|
20230605,152500,1738486390,7000,7000,7000,7000,0
|
|
20230605,152400,1738486390,7000,7000,7000,7000,0
|
|
20230605,152300,1738486390,7000,7000,7000,7000,0
|
|
20230605,152200,1738486390,7000,7000,7000,7000,0
|
|
20230605,152100,1738486390,7000,7000,7000,7000,0
|
|
20230605,152000,1738486390,7000,7000,7000,7000,0
|
|
20230605,151900,1738486390,7000,6990,7020,6990,1344
|
|
20230605,151800,1729076450,7000,6980,7000,6980,1000
|
|
20230605,151700,1722082350,6950,6950,6950,6950,591
|
|
20230605,151600,1717974900,6950,7000,7010,6950,1188
|
|
20230605,151500,1709661610,6950,6990,6990,6950,824
|
|
20230605,151400,1703912420,6990,6990,6990,6990,61
|
|
20230605,151300,1703486030,6960,6960,6960,6960,890
|
|
20230605,151200,1697291630,6960,6960,6960,6960,348
|
|
20230605,151100,1694869550,6960,6960,6960,6960,270
|
|
20230605,151000,1692990350,6990,6980,6990,6970,1486
|
|
20230605,150900,1682622070,6990,6990,6990,6990,312
|
|
20230605,150800,1680441190,6970,6990,6990,6970,785
|
|
20230605,150700,1674961600,6980,6990,6990,6980,223
|
|
20230605,150600,1673404060,6990,6980,6990,6980,38
|
|
20230605,150500,1673138520,6980,6960,6980,6960,923
|
|
20230605,150400,1666711740,6960,6960,6960,6960,150
|
|
20230605,150300,1665667740,6960,6960,6960,6960,20
|
|
20230605,150200,1665528540,6960,6960,6960,6960,300
|
|
20230605,150100,1663440540,6960,6960,6960,6960,200
|
|
20230605,150000,1662048540,6960,7000,7000,6960,2335
|
|
20230605,145900,1645745840,7000,7000,7000,7000,930
|
|
20230605,145800,1639235840,7010,7010,7010,7010,100
|
|
20230605,145700,1638534840,7010,7010,7010,7010,0
|
|
20230605,145600,1638534840,7010,7010,7010,7010,100
|
|
20230605,145500,1637833840,7000,7000,7000,7000,382
|
|
20230605,145400,1635159840,7000,7000,7000,7000,850
|
|
20230605,145300,1629209840,6990,6990,6990,6990,0
|
|
20230605,145200,1629209840,6990,6990,6990,6990,0
|
|
20230605,145100,1629209840,6990,6990,6990,6990,0
|
|
20230605,145000,1629209840,6990,6990,6990,6990,0
|
|
20230605,144900,1629209840,6990,6990,6990,6990,27
|
|
20230605,144800,1629021110,6990,6990,6990,6990,172
|
|
20230605,144700,1627818830,7000,7000,7000,7000,379
|
|
20230605,144600,1625165830,7000,7000,7000,7000,400
|
|
20230605,144500,1622365830,6990,6990,6990,6990,0
|
|
20230605,144400,1622365830,6990,6990,6990,6990,265
|
|
20230605,144300,1620513480,6990,7000,7000,6990,398
|
|
20230605,144200,1617730770,7010,7010,7010,7010,100
|
|
20230605,144100,1617029770,7000,7000,7000,7000,240
|
|
20230605,144000,1615349770,7010,7010,7010,7010,72
|
|
20230605,143900,1614845050,6990,7000,7000,6990,99
|
|
20230605,143800,1614152940,7000,7000,7000,7000,265
|
|
20230605,143700,1612297940,7000,7010,7010,7000,538
|
|
20230605,143600,1608526640,7010,7010,7010,7010,49
|
|
20230605,143500,1608183150,7010,7000,7010,7000,242
|
|
20230605,143400,1606487440,7000,7010,7010,7000,425
|
|
20230605,143300,1603508430,7000,7000,7000,7000,245
|
|
20230605,143200,1601793430,7000,7000,7000,7000,1
|
|
20230605,143100,1601786430,7010,7010,7010,7010,0
|
|
20230605,143000,1601786430,7010,7010,7010,7010,103
|
|
20230605,142900,1601064400,7010,7010,7010,7010,0
|
|
20230605,142800,1601064400,7010,7010,7010,7010,711
|
|
20230605,142700,1596080290,7010,7000,7010,7000,627
|
|
20230605,142600,1591691140,7000,6980,7000,6980,212
|
|
20230605,142500,1590209530,6980,6980,6980,6980,0
|
|
20230605,142400,1590209530,6980,6980,6980,6980,301
|
|
20230605,142300,1588108550,6990,6990,6990,6990,167
|
|
20230605,142200,1586941220,6990,6990,6990,6990,602
|
|
20230605,142100,1582733240,6990,6980,6990,6980,350
|
|
20230605,142000,1580287240,6990,6980,6990,6980,273
|
|
20230605,141900,1578379050,6990,6990,6990,6990,222
|
|
20230605,141800,1576827270,6990,6990,6990,6990,2
|
|
20230605,141700,1576813290,6990,6990,6990,6990,7
|
|
20230605,141600,1576764360,6990,6990,6990,6990,69
|
|
20230605,141500,1576282050,6990,6990,6990,6990,105
|
|
20230605,141400,1575548100,7000,7000,7000,7000,46
|
|
20230605,141300,1575226100,7000,7000,7000,7000,0
|
|
20230605,141200,1575226100,7000,7000,7000,7000,156
|
|
20230605,141100,1574134100,7000,7000,7000,7000,100
|
|
20230605,141000,1573434100,6980,6990,6990,6980,447
|
|
20230605,140900,1570312630,7000,7000,7000,7000,100
|
|
20230605,140800,1569612630,7000,6980,7000,6980,301
|
|
20230605,140700,1567511630,6980,6980,6980,6980,423
|
|
20230605,140600,1564559090,6980,6980,6980,6980,0
|
|
20230605,140500,1564559090,6980,6990,6990,6980,100
|
|
20230605,140400,1563861020,6980,6980,6980,6980,0
|
|
20230605,140300,1563861020,6980,6980,6980,6980,6
|
|
20230605,140200,1563819140,6980,6970,6980,6970,153
|
|
20230605,140100,1562752590,6960,6960,6960,6960,717
|
|
20230605,140000,1557762270,6970,6970,6970,6970,1
|
|
20230605,135900,1557755300,6970,6970,6970,6970,342
|
|
20230605,135800,1555371560,6980,6980,6980,6980,0
|
|
20230605,135700,1555371560,6980,6980,6980,6980,51
|
|
20230605,135600,1555015580,6980,7000,7000,6980,1198
|
|
20230605,135500,1546651290,6990,6990,6990,6990,6
|
|
20230605,135400,1546609350,6980,6980,6980,6980,0
|
|
20230605,135300,1546609350,6980,6980,6980,6980,40
|
|
20230605,135200,1546330150,6980,6980,6980,6980,0
|
|
20230605,135100,1546330150,6980,6990,6990,6980,442
|
|
20230605,135000,1543244490,6990,6990,6990,6990,19
|
|
20230605,134900,1543111680,6990,6990,6990,6990,566
|
|
20230605,134800,1539155340,6980,6980,6980,6980,398
|
|
20230605,134700,1536377300,6980,6990,6990,6980,121
|
|
20230605,134600,1535532610,6980,6980,6980,6980,380
|
|
20230605,134500,1532880210,6980,6980,6990,6980,1191
|
|
20230605,134400,1524564730,6980,6990,6990,6980,1092
|
|
20230605,134300,1516942560,6980,6990,6990,6980,1435
|
|
20230605,134200,1506912060,7000,7000,7000,7000,0
|
|
20230605,134100,1506912060,7000,7010,7010,7000,1822
|
|
20230605,134000,1494149570,7010,7010,7010,7010,0
|
|
20230605,133900,1494149570,7010,7010,7010,7010,50
|
|
20230605,133800,1493799070,7010,7010,7010,7010,0
|
|
20230605,133700,1493799070,7010,7010,7010,7010,108
|
|
20230605,133600,1493041990,7010,7020,7020,7010,63
|
|
20230605,133500,1492599800,7020,7020,7020,7020,144
|
|
20230605,133400,1491588920,7030,7030,7030,7030,0
|
|
20230605,133300,1491588920,7030,7030,7030,7020,837
|
|
20230605,133200,1485713060,7020,7020,7020,7020,0
|
|
20230605,133100,1485713060,7020,7020,7020,7020,0
|
|
20230605,133000,1485713060,7020,7020,7020,7020,0
|
|
20230605,132900,1485713060,7020,7020,7020,7020,0
|
|
20230605,132800,1485713060,7020,7020,7020,7020,5
|
|
20230605,132700,1485677960,7040,7040,7040,7040,0
|
|
20230605,132600,1485677960,7040,7040,7040,7040,100
|
|
20230605,132500,1484973960,7040,7040,7040,7040,15
|
|
20230605,132400,1484868360,7050,7050,7050,7050,0
|
|
20230605,132300,1484868360,7050,7050,7050,7050,0
|
|
20230605,132200,1484868360,7050,7030,7050,7030,48
|
|
20230605,132100,1484530580,7030,7020,7030,7010,394
|
|
20230605,132000,1481763380,7030,7030,7030,7030,2
|
|
20230605,131900,1481749320,7020,7020,7020,7020,374
|
|
20230605,131800,1479123840,7020,7020,7020,7020,5
|
|
20230605,131700,1479088740,7030,7030,7030,7030,2
|
|
20230605,131600,1479074680,7030,7020,7030,7020,505
|
|
20230605,131500,1475528940,7020,7020,7020,7020,357
|
|
20230605,131400,1473022800,7030,7030,7030,7030,226
|
|
20230605,131300,1471434020,7030,7030,7030,7030,1
|
|
20230605,131200,1471426990,7030,7030,7030,7030,200
|
|
20230605,131100,1470020990,7020,7040,7040,7020,1244
|
|
20230605,131000,1461267700,7050,7050,7050,7050,40
|
|
20230605,130900,1460985700,7050,7050,7050,7050,177
|
|
20230605,130800,1459737850,7050,7050,7050,7050,50
|
|
20230605,130700,1459385350,7050,7050,7050,7050,103
|
|
20230605,130600,1458659200,7060,7060,7060,7060,15
|
|
20230605,130500,1458553300,7050,7050,7050,7050,164
|
|
20230605,130400,1457397100,7050,7050,7050,7050,105
|
|
20230605,130300,1456656850,7050,7050,7050,7050,302
|
|
20230605,130200,1454527750,7050,7050,7050,7050,0
|
|
20230605,130100,1454527750,7050,7050,7060,7050,154
|
|
20230605,130000,1453441850,7050,7050,7050,7050,149
|
|
20230605,125900,1452391400,7050,7050,7050,7050,0
|
|
20230605,125800,1452391400,7050,7050,7050,7050,45
|
|
20230605,125700,1452074150,7060,7060,7060,7060,100
|
|
20230605,125600,1451368150,7040,7040,7040,7040,1004
|
|
20230605,125500,1444299990,7040,7040,7040,7040,8
|
|
20230605,125400,1444243670,7060,7060,7060,7060,100
|
|
20230605,125300,1443537670,7060,7060,7060,7060,0
|
|
20230605,125200,1443537670,7060,7060,7060,7060,1
|
|
20230605,125100,1443530610,7060,7060,7060,7060,0
|
|
20230605,125000,1443530610,7060,7060,7060,7060,0
|
|
20230605,124900,1443530610,7060,7050,7060,7050,100
|
|
20230605,124800,1442824860,7050,7050,7050,7050,26
|
|
20230605,124700,1442641560,7050,7030,7050,7030,482
|
|
20230605,124600,1439247160,7030,7030,7030,7030,42
|
|
20230605,124500,1438951900,7030,7030,7030,7030,0
|
|
20230605,124400,1438951900,7030,7030,7030,7030,17
|
|
20230605,124300,1438832390,7040,7040,7040,7040,11
|
|
20230605,124200,1438754950,7040,7040,7040,7040,50
|
|
20230605,124100,1438402950,7030,7030,7030,7030,0
|
|
20230605,124000,1438402950,7030,7030,7030,7030,0
|
|
20230605,123900,1438402950,7030,7030,7030,7030,310
|
|
20230605,123800,1436223650,7030,7030,7030,7030,130
|
|
20230605,123700,1435309750,7030,7030,7030,7030,1
|
|
20230605,123600,1435302720,7030,7030,7030,7030,130
|
|
20230605,123500,1434388820,7030,7030,7030,7030,0
|
|
20230605,123400,1434388820,7030,7050,7050,7030,233
|
|
20230605,123300,1432746890,7060,7050,7060,7050,103
|
|
20230605,123200,1432020690,7060,7060,7060,7060,0
|
|
20230605,123100,1432020690,7060,7060,7060,7060,0
|
|
20230605,123000,1432020690,7060,7060,7060,7060,1323
|
|
20230605,122900,1422680310,7060,7060,7060,7060,50
|
|
20230605,122800,1422327310,7060,7060,7060,7060,5
|
|
20230605,122700,1422292010,7060,7050,7060,7050,919
|
|
20230605,122600,1415806230,7020,7020,7020,7020,0
|
|
20230605,122500,1415806230,7020,7040,7040,7020,50
|
|
20230605,122400,1415454870,7040,7040,7040,7040,0
|
|
20230605,122300,1415454870,7040,7040,7040,7040,0
|
|
20230605,122200,1415454870,7040,7040,7040,7040,1
|
|
20230605,122100,1415447830,7060,7060,7060,7060,0
|
|
20230605,122000,1415447830,7060,7060,7060,7060,0
|
|
20230605,121900,1415447830,7060,7060,7060,7060,1
|
|
20230605,121800,1415440770,7040,7040,7040,7040,0
|
|
20230605,121700,1415440770,7040,7060,7060,7040,143
|
|
20230605,121600,1414431250,7060,7060,7060,7060,0
|
|
20230605,121500,1414431250,7060,7060,7060,7060,27
|
|
20230605,121400,1414240630,7060,7010,7060,7010,1162
|
|
20230605,121300,1406056540,7010,7010,7010,7010,96
|
|
20230605,121200,1405383580,7040,7040,7040,7040,101
|
|
20230605,121100,1404672540,7000,7020,7020,7000,2504
|
|
20230605,121000,1387136270,7040,7010,7040,7010,46
|
|
20230605,120900,1386813720,7010,7020,7020,7010,706
|
|
20230605,120800,1381861650,7020,7020,7020,7010,302
|
|
20230605,120700,1379741680,7010,7020,7020,7010,1340
|
|
20230605,120600,1370348170,7020,7020,7020,7020,258
|
|
20230605,120500,1368537010,7050,7020,7050,7010,327
|
|
20230605,120400,1366243130,7020,7030,7030,7010,3624
|
|
20230605,120300,1340797260,7030,7030,7040,7020,1775
|
|
20230605,120200,1328317350,7020,7070,7090,7020,9507
|
|
20230605,120100,1261245870,7090,7090,7100,7050,3921
|
|
20230605,120000,1233436530,7050,7060,7110,7050,5407
|
|
20230605,115900,1195202930,7090,7070,7090,7040,6190
|
|
20230605,115800,1151433220,7040,7060,7120,7030,10097
|
|
20230605,115700,1079974570,7050,7040,7080,7030,5728
|
|
20230605,115600,1039548170,7040,7080,7100,7020,6506
|
|
20230605,115500,993545540,7100,7060,7130,7040,11422
|
|
20230605,115400,912471310,7070,7020,7070,7020,6409
|
|
20230605,115300,867328340,7010,7010,7010,7010,0
|
|
20230605,115200,867328340,7010,7010,7010,7010,1
|
|
20230605,115100,867321330,7030,7030,7030,7030,715
|
|
20230605,115000,862294880,7020,7020,7020,7020,2
|
|
20230605,114900,862280840,7010,7030,7030,7010,12
|
|
20230605,114800,862196650,7030,7030,7030,7030,68
|
|
20230605,114700,861718610,7030,7010,7030,7010,330
|
|
20230605,114600,859399310,7030,7030,7040,7030,212
|
|
20230605,114500,857907760,7010,7010,7010,7010,678
|
|
20230605,114400,853154980,7010,7020,7020,7010,104
|
|
20230605,114300,852425050,7020,7020,7020,7010,383
|
|
20230605,114200,849737820,7020,7020,7020,7020,51
|
|
20230605,114100,849379800,7020,7020,7020,7020,21
|
|
20230605,114000,849232380,7020,7020,7020,7020,1
|
|
20230605,113900,849225360,7030,7030,7030,7030,257
|
|
20230605,113800,847418650,7030,7030,7030,7030,93
|
|
20230605,113700,846764860,7030,7040,7040,7030,1114
|
|
20230605,113600,838925800,7040,7030,7040,7030,1085
|
|
20230605,113500,831289790,7020,7020,7020,7020,9
|
|
20230605,113400,831226610,7030,7030,7030,7030,42
|
|
20230605,113300,830931350,7030,7020,7030,7020,258
|
|
20230605,113200,829117620,7000,7000,7000,7000,0
|
|
20230605,113100,829117620,7000,7030,7040,7000,5394
|
|
20230605,113000,791187060,7020,7010,7020,7010,1696
|
|
20230605,112900,779292180,7000,7000,7000,7000,319
|
|
20230605,112800,777059180,7000,7000,7000,7000,0
|
|
20230605,112700,777059180,7000,7000,7000,7000,13
|
|
20230605,112600,776968180,7000,7000,7000,7000,2
|
|
20230605,112500,776954180,7000,7000,7000,7000,10
|
|
20230605,112400,776884180,7000,6990,7000,6990,28
|
|
20230605,112300,776688210,6990,6990,6990,6990,38
|
|
20230605,112200,776422590,6990,6990,6990,6990,100
|
|
20230605,112100,775723590,6990,6990,6990,6990,111
|
|
20230605,112000,774947700,6990,6990,6990,6990,213
|
|
20230605,111900,773458830,6990,6990,6990,6990,584
|
|
20230605,111800,769376670,6990,6990,6990,6990,420
|
|
20230605,111700,766440870,6990,6990,6990,6990,0
|
|
20230605,111600,766440870,6990,6990,7000,6990,4
|
|
20230605,111500,766412900,6990,6990,6990,6990,110
|
|
20230605,111400,765644000,6980,6980,6980,6980,136
|
|
20230605,111300,764694720,6980,6980,6980,6980,327
|
|
20230605,111200,762412260,6980,6980,6980,6980,10
|
|
20230605,111100,762342460,6980,6980,6980,6980,2
|
|
20230605,111000,762328500,7000,6990,7000,6990,336
|
|
20230605,110900,759979050,7000,7000,7000,7000,0
|
|
20230605,110800,759979050,7000,7000,7000,7000,2
|
|
20230605,110700,759965050,7000,7000,7000,7000,60
|
|
20230605,110600,759545050,6980,6980,6980,6980,33
|
|
20230605,110500,759314710,6980,6980,6980,6980,68
|
|
20230605,110400,758840070,6960,6960,6970,6960,164
|
|
20230605,110300,757697630,6950,6950,6950,6950,0
|
|
20230605,110200,757697630,6950,6970,6970,6950,3005
|
|
20230605,110100,736786590,6980,6980,6980,6980,0
|
|
20230605,110000,736786590,6980,6970,6980,6970,95
|
|
20230605,105900,736124430,6980,6990,6990,6980,2542
|
|
20230605,105800,718371960,6990,6990,6990,6990,0
|
|
20230605,105700,718371960,6990,6990,6990,6990,11
|
|
20230605,105600,718295070,7000,7000,7000,7000,167
|
|
20230605,105500,717126070,7020,7020,7020,7020,17
|
|
20230605,105400,717006730,7000,7020,7020,7000,609
|
|
20230605,105300,712735810,7030,7010,7030,7000,463
|
|
20230605,105200,709486440,7020,7020,7020,7020,129
|
|
20230605,105100,708580860,7040,7000,7040,7000,4968
|
|
20230605,105000,673703790,7000,7000,7000,7000,21
|
|
20230605,104900,673556790,7000,7000,7000,7000,1
|
|
20230605,104800,673549790,6990,6990,6990,6990,983
|
|
20230605,104700,666678620,6980,6980,6980,6980,113
|
|
20230605,104600,665889880,6980,6980,6980,6980,20
|
|
20230605,104500,665750280,6970,6970,6970,6970,68
|
|
20230605,104400,665276320,6970,6970,6970,6970,100
|
|
20230605,104300,664579320,6970,6970,6970,6970,432
|
|
20230605,104200,661568280,6970,6970,6970,6970,100
|
|
20230605,104100,660871280,6970,6970,6970,6970,1
|
|
20230605,104000,660864310,6970,6970,6970,6970,448
|
|
20230605,103900,657741750,6970,6970,6970,6970,0
|
|
20230605,103800,657741750,6970,6970,6970,6970,20
|
|
20230605,103700,657602350,6970,6970,6970,6970,20
|
|
20230605,103600,657462950,6970,6980,6980,6970,510
|
|
20230605,103500,653903320,6990,6990,6990,6990,9
|
|
20230605,103400,653840410,6990,7000,7000,6990,1110
|
|
20230605,103300,646080490,7000,7000,7000,7000,100
|
|
20230605,103200,645380490,7000,7000,7000,7000,926
|
|
20230605,103100,638898490,7000,7000,7000,7000,0
|
|
20230605,103000,638898490,7000,7000,7000,7000,1
|
|
20230605,102900,638891490,7000,7010,7010,7000,495
|
|
20230605,102800,635425980,7010,7020,7020,7010,271
|
|
20230605,102700,633525100,7020,7000,7020,7000,654
|
|
20230605,102600,628934530,7000,7000,7000,7000,163
|
|
20230605,102500,627793530,7000,6980,7000,6980,388
|
|
20230605,102400,625081420,6990,6970,6990,6970,466
|
|
20230605,102300,621826840,6970,6980,6980,6970,259
|
|
20230605,102200,620020720,6980,6990,6990,6980,1945
|
|
20230605,102100,606427170,6990,7000,7000,6990,42
|
|
20230605,102000,606133570,7000,6990,7000,6990,1230
|
|
20230605,101900,597533010,6990,7000,7000,6990,1432
|
|
20230605,101800,587521180,7000,7000,7000,7000,485
|
|
20230605,101700,584126180,6990,7000,7000,6990,429
|
|
20230605,101600,581124040,7000,7010,7020,7000,1293
|
|
20230605,101500,572060820,7020,7010,7030,7000,2393
|
|
20230605,101400,555252910,7000,7010,7020,7000,1063
|
|
20230605,101300,547796200,7020,6980,7020,6980,3584
|
|
20230605,101200,522712430,6990,7000,7010,6980,1957
|
|
20230605,101100,509020320,6980,6970,7000,6960,2290
|
|
20230605,101000,493035230,6970,6970,6970,6970,1000
|
|
20230605,100900,486065230,6960,6960,6960,6960,100
|
|
20230605,100800,485369230,6960,6960,6960,6960,100
|
|
20230605,100700,484673230,6960,6960,6960,6960,0
|
|
20230605,100600,484673230,6960,6960,6960,6960,358
|
|
20230605,100500,482181550,6960,6970,6970,6960,138
|
|
20230605,100400,481221020,6960,6960,6960,6960,452
|
|
20230605,100300,478075100,6950,6950,6950,6950,169
|
|
20230605,100200,476900550,6970,6970,6970,6970,0
|
|
20230605,100100,476900550,6970,6950,6970,6950,1430
|
|
20230605,100000,466961450,6950,6950,6950,6950,0
|
|
20230605,095900,466961450,6950,6960,6960,6950,2499
|
|
20230605,095800,449588410,6950,6960,6960,6950,101
|
|
20230605,095700,448886450,6960,6960,6960,6960,2
|
|
20230605,095600,448872530,6960,6960,6960,6950,569
|
|
20230605,095500,444912670,6960,6960,6960,6960,2236
|
|
20230605,095400,429350110,6950,6950,6950,6950,500
|
|
20230605,095300,425875110,6950,6950,6950,6950,80
|
|
20230605,095200,425319110,6940,6950,6950,6940,126
|
|
20230605,095100,424444270,6940,6940,6940,6940,0
|
|
20230605,095000,424444270,6940,6940,6940,6940,150
|
|
20230605,094900,423403270,6940,6950,6950,6940,387
|
|
20230605,094800,420713970,6950,6950,6950,6950,425
|
|
20230605,094700,417760220,6960,6970,6970,6960,135
|
|
20230605,094600,416820420,6970,6970,6980,6960,1309
|
|
20230605,094500,407706640,6970,6960,6970,6960,363
|
|
20230605,094400,405178500,6970,6970,6970,6970,435
|
|
20230605,094300,402146550,6970,6970,6970,6970,15
|
|
20230605,094200,402042000,6970,6980,6980,6970,1084
|
|
20230605,094100,394482220,6990,6990,6990,6980,304
|
|
20230605,094000,392358240,6980,6970,6980,6970,1342
|
|
20230605,093900,382998610,6970,6960,6970,6950,748
|
|
20230605,093800,377787630,6940,6940,6940,6940,65
|
|
20230605,093700,377336530,6930,6960,6960,6930,1340
|
|
20230605,093600,368027390,6950,6950,6950,6940,1423
|
|
20230605,093500,358138940,6950,6930,6950,6930,147
|
|
20230605,093400,357118020,6920,6900,6920,6900,47
|
|
20230605,093300,356793200,6900,6910,6910,6890,2832
|
|
20230605,093200,337256600,6900,6910,6910,6900,67
|
|
20230605,093100,336794290,6900,6900,6930,6900,539
|
|
20230605,093000,333074470,6900,6900,6900,6900,150
|
|
20230605,092900,332039470,6900,6900,6900,6890,172
|
|
20230605,092800,330854230,6900,6890,6900,6890,1009
|
|
20230605,092700,323892170,6890,6870,6890,6850,296
|
|
20230605,092600,321858790,6850,6850,6850,6850,1610
|
|
20230605,092500,310830290,6850,6850,6850,6840,1021
|
|
20230605,092400,303845460,6850,6890,6890,6850,5521
|
|
20230605,092300,265959750,6900,6920,6920,6900,110
|
|
20230605,092200,265198750,6900,6900,6900,6900,1071
|
|
20230605,092100,257808850,6880,6880,6890,6880,1281
|
|
20230605,092000,248984170,6870,6880,6880,6870,789
|
|
20230605,091900,243557700,6890,6900,6900,6890,1056
|
|
20230605,091800,236279550,6900,6900,6900,6900,690
|
|
20230605,091700,231518550,6900,6910,6910,6900,1200
|
|
20230605,091600,223230830,6910,6920,6920,6910,1483
|
|
20230605,091500,212980490,6920,6920,6920,6920,430
|
|
20230605,091400,210004890,6930,6930,6930,6930,13
|
|
20230605,091300,209914800,6930,6910,6940,6910,1400
|
|
20230605,091200,200209870,6920,6930,6930,6910,736
|
|
20230605,091100,195115940,6930,6900,6930,6900,1478
|
|
20230605,091000,184901920,6900,6900,6910,6900,379
|
|
20230605,090900,182286620,6900,6910,6920,6900,3738
|
|
20230605,090800,156479410,6910,6920,6930,6910,427
|
|
20230605,090700,153527630,6910,6920,6930,6910,1416
|
|
20230605,090600,143734190,6920,6920,6930,6910,1979
|
|
20230605,090500,130056470,6910,6940,6950,6910,2564
|
|
20230605,090400,112306450,6940,6970,6980,6940,3189
|
|
20230605,090300,90122350,6970,6980,6980,6950,391
|
|
20230605,090200,87402380,6950,7030,7030,6950,5014
|
|
20230605,090100,52368880,7020,6980,7080,6980,2406
|
|
20230605,090000,35461610,6980,6970,7010,6970,4815
|