679 lines
33 KiB
CSV
679 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,201600,1168874690,6880,6880,6880,6880,1216
|
|
20230613,201500,1168874690,6880,6880,6880,6880,0
|
|
20230613,201400,1168874690,6880,6880,6880,6880,0
|
|
20230613,201300,1168874690,6880,6880,6880,6880,0
|
|
20230613,201200,1168874690,6880,6880,6880,6880,0
|
|
20230613,201100,1168874690,6880,6880,6880,6880,0
|
|
20230613,201000,1168874690,6880,6880,6880,6880,0
|
|
20230613,200900,1168874690,6880,6880,6880,6880,0
|
|
20230613,200800,1168874690,6880,6880,6880,6880,0
|
|
20230613,200700,1168874690,6880,6880,6880,6880,0
|
|
20230613,200600,1168874690,6880,6880,6880,6880,0
|
|
20230613,200500,1168874690,6880,6880,6880,6880,0
|
|
20230613,200400,1168874690,6880,6880,6880,6880,0
|
|
20230613,200300,1168874690,6880,6880,6880,6880,0
|
|
20230613,200200,1168874690,6880,6880,6880,6880,0
|
|
20230613,200100,1168874690,6880,6880,6880,6880,0
|
|
20230613,200000,1168874690,6880,6880,6880,6880,0
|
|
20230613,195900,1168874690,6880,6880,6880,6880,0
|
|
20230613,195800,1168874690,6880,6880,6880,6880,0
|
|
20230613,195700,1168874690,6880,6880,6880,6880,0
|
|
20230613,195600,1168874690,6880,6880,6880,6880,0
|
|
20230613,195500,1168874690,6880,6880,6880,6880,0
|
|
20230613,195400,1168874690,6880,6880,6880,6880,0
|
|
20230613,195300,1168874690,6880,6880,6880,6880,0
|
|
20230613,195200,1168874690,6880,6880,6880,6880,0
|
|
20230613,195100,1168874690,6880,6880,6880,6880,0
|
|
20230613,195000,1168874690,6880,6880,6880,6880,0
|
|
20230613,194900,1168874690,6880,6880,6880,6880,0
|
|
20230613,194800,1168874690,6880,6880,6880,6880,0
|
|
20230613,194700,1168874690,6880,6880,6880,6880,0
|
|
20230613,194600,1168874690,6880,6880,6880,6880,1216
|
|
20230613,194500,1168874690,6880,6880,6880,6880,0
|
|
20230613,194400,1168874690,6880,6880,6880,6880,0
|
|
20230613,194300,1168874690,6880,6880,6880,6880,0
|
|
20230613,194200,1168874690,6880,6880,6880,6880,0
|
|
20230613,194100,1168874690,6880,6880,6880,6880,0
|
|
20230613,194000,1168874690,6880,6880,6880,6880,0
|
|
20230613,193900,1168874690,6880,6880,6880,6880,0
|
|
20230613,193800,1168874690,6880,6880,6880,6880,0
|
|
20230613,193700,1168874690,6880,6880,6880,6880,0
|
|
20230613,193600,1168874690,6880,6880,6880,6880,0
|
|
20230613,193500,1168874690,6880,6880,6880,6880,0
|
|
20230613,193400,1168874690,6880,6880,6880,6880,0
|
|
20230613,193300,1168874690,6880,6880,6880,6880,0
|
|
20230613,193200,1168874690,6880,6880,6880,6880,0
|
|
20230613,193100,1168874690,6880,6880,6880,6880,0
|
|
20230613,193000,1168874690,6880,6880,6880,6880,0
|
|
20230613,192900,1168874690,6880,6880,6880,6880,0
|
|
20230613,192800,1168874690,6880,6880,6880,6880,0
|
|
20230613,192700,1168874690,6880,6880,6880,6880,0
|
|
20230613,192600,1168874690,6880,6880,6880,6880,0
|
|
20230613,192500,1168874690,6880,6880,6880,6880,0
|
|
20230613,192400,1168874690,6880,6880,6880,6880,0
|
|
20230613,192300,1168874690,6880,6880,6880,6880,0
|
|
20230613,192200,1168874690,6880,6880,6880,6880,0
|
|
20230613,192100,1168874690,6880,6880,6880,6880,0
|
|
20230613,192000,1168874690,6880,6880,6880,6880,0
|
|
20230613,191900,1168874690,6880,6880,6880,6880,0
|
|
20230613,191800,1168874690,6880,6880,6880,6880,0
|
|
20230613,191700,1168874690,6880,6880,6880,6880,0
|
|
20230613,191600,1168874690,6880,6880,6880,6880,1216
|
|
20230613,191500,1168874690,6880,6880,6880,6880,0
|
|
20230613,191400,1168874690,6880,6880,6880,6880,0
|
|
20230613,191300,1168874690,6880,6880,6880,6880,0
|
|
20230613,191200,1168874690,6880,6880,6880,6880,0
|
|
20230613,191100,1168874690,6880,6880,6880,6880,0
|
|
20230613,191000,1168874690,6880,6880,6880,6880,0
|
|
20230613,190900,1168874690,6880,6880,6880,6880,0
|
|
20230613,190800,1168874690,6880,6880,6880,6880,0
|
|
20230613,190700,1168874690,6880,6880,6880,6880,0
|
|
20230613,190600,1168874690,6880,6880,6880,6880,0
|
|
20230613,190500,1168874690,6880,6880,6880,6880,0
|
|
20230613,190400,1168874690,6880,6880,6880,6880,0
|
|
20230613,190300,1168874690,6880,6880,6880,6880,0
|
|
20230613,190200,1168874690,6880,6880,6880,6880,0
|
|
20230613,190100,1168874690,6880,6880,6880,6880,0
|
|
20230613,190000,1168874690,6880,6880,6880,6880,0
|
|
20230613,185900,1168874690,6880,6880,6880,6880,0
|
|
20230613,185800,1168874690,6880,6880,6880,6880,0
|
|
20230613,185700,1168874690,6880,6880,6880,6880,0
|
|
20230613,185600,1168874690,6880,6880,6880,6880,0
|
|
20230613,185500,1168874690,6880,6880,6880,6880,0
|
|
20230613,185400,1168874690,6880,6880,6880,6880,0
|
|
20230613,185300,1168874690,6880,6880,6880,6880,0
|
|
20230613,185200,1168874690,6880,6880,6880,6880,0
|
|
20230613,185100,1168874690,6880,6880,6880,6880,0
|
|
20230613,185000,1168874690,6880,6880,6880,6880,0
|
|
20230613,184900,1168874690,6880,6880,6880,6880,0
|
|
20230613,184800,1168874690,6880,6880,6880,6880,0
|
|
20230613,184700,1168874690,6880,6880,6880,6880,0
|
|
20230613,184600,1168874690,6880,6880,6880,6880,1216
|
|
20230613,184500,1168874690,6880,6880,6880,6880,0
|
|
20230613,184400,1168874690,6880,6880,6880,6880,0
|
|
20230613,184300,1168874690,6880,6880,6880,6880,0
|
|
20230613,184200,1168874690,6880,6880,6880,6880,0
|
|
20230613,184100,1168874690,6880,6880,6880,6880,0
|
|
20230613,184000,1168874690,6880,6880,6880,6880,0
|
|
20230613,183900,1168874690,6880,6880,6880,6880,0
|
|
20230613,183800,1168874690,6880,6880,6880,6880,0
|
|
20230613,183700,1168874690,6880,6880,6880,6880,0
|
|
20230613,183600,1168874690,6880,6880,6880,6880,0
|
|
20230613,183500,1168874690,6880,6880,6880,6880,0
|
|
20230613,183400,1168874690,6880,6880,6880,6880,0
|
|
20230613,183300,1168874690,6880,6880,6880,6880,0
|
|
20230613,183200,1168874690,6880,6880,6880,6880,0
|
|
20230613,183100,1168874690,6880,6880,6880,6880,0
|
|
20230613,183000,1168874690,6880,6880,6880,6880,0
|
|
20230613,182900,1168874690,6880,6880,6880,6880,0
|
|
20230613,182800,1168874690,6880,6880,6880,6880,0
|
|
20230613,182700,1168874690,6880,6880,6880,6880,0
|
|
20230613,182600,1168874690,6880,6880,6880,6880,0
|
|
20230613,182500,1168874690,6880,6880,6880,6880,0
|
|
20230613,182400,1168874690,6880,6880,6880,6880,0
|
|
20230613,182300,1168874690,6880,6880,6880,6880,0
|
|
20230613,182200,1168874690,6880,6880,6880,6880,0
|
|
20230613,182100,1168874690,6880,6880,6880,6880,0
|
|
20230613,182000,1168874690,6880,6880,6880,6880,0
|
|
20230613,181900,1168874690,6880,6880,6880,6880,0
|
|
20230613,181800,1168874690,6880,6880,6880,6880,0
|
|
20230613,181700,1168874690,6880,6880,6880,6880,0
|
|
20230613,181600,1168874690,6880,6880,6880,6880,1216
|
|
20230613,181500,1168874690,6880,6880,6880,6880,0
|
|
20230613,181400,1168874690,6880,6880,6880,6880,0
|
|
20230613,181300,1168874690,6880,6880,6880,6880,0
|
|
20230613,181200,1168874690,6880,6880,6880,6880,0
|
|
20230613,181100,1168874690,6880,6880,6880,6880,0
|
|
20230613,181000,1168874690,6880,6880,6880,6880,0
|
|
20230613,180900,1168874690,6880,6880,6880,6880,0
|
|
20230613,180800,1168874690,6880,6880,6880,6880,0
|
|
20230613,180700,1168874690,6880,6880,6880,6880,0
|
|
20230613,180600,1168874690,6880,6880,6880,6880,0
|
|
20230613,180500,1168874690,6880,6880,6880,6880,0
|
|
20230613,180400,1168874690,6880,6880,6880,6880,0
|
|
20230613,180300,1168874690,6880,6880,6880,6880,0
|
|
20230613,180200,1168874690,6880,6880,6880,6880,0
|
|
20230613,180100,1168874690,6880,6880,6880,6880,0
|
|
20230613,180000,1168874690,6880,6880,6880,6880,0
|
|
20230613,175900,1168874690,6880,6880,6880,6880,0
|
|
20230613,175800,1168874690,6880,6880,6880,6880,0
|
|
20230613,175700,1168874690,6880,6880,6880,6880,0
|
|
20230613,175600,1168874690,6880,6880,6880,6880,0
|
|
20230613,175500,1168874690,6880,6880,6880,6880,0
|
|
20230613,175400,1168874690,6880,6880,6880,6880,0
|
|
20230613,175300,1168874690,6880,6880,6880,6880,0
|
|
20230613,175200,1168874690,6880,6880,6880,6880,0
|
|
20230613,175100,1168874690,6880,6880,6880,6880,0
|
|
20230613,175000,1168874690,6880,6880,6880,6880,0
|
|
20230613,174900,1168874690,6880,6880,6880,6880,0
|
|
20230613,174800,1168874690,6880,6880,6880,6880,0
|
|
20230613,174700,1168874690,6880,6880,6880,6880,0
|
|
20230613,174600,1168874690,6880,6880,6880,6880,1216
|
|
20230613,174500,1168874690,6880,6880,6880,6880,0
|
|
20230613,174400,1168874690,6880,6880,6880,6880,0
|
|
20230613,174300,1168874690,6880,6880,6880,6880,0
|
|
20230613,174200,1168874690,6880,6880,6880,6880,0
|
|
20230613,174100,1168874690,6880,6880,6880,6880,0
|
|
20230613,174000,1168874690,6880,6880,6880,6880,0
|
|
20230613,173900,1168874690,6880,6880,6880,6880,0
|
|
20230613,173800,1168874690,6880,6880,6880,6880,0
|
|
20230613,173700,1168874690,6880,6880,6880,6880,0
|
|
20230613,173600,1168874690,6880,6880,6880,6880,0
|
|
20230613,173500,1168874690,6880,6880,6880,6880,0
|
|
20230613,173400,1168874690,6880,6880,6880,6880,0
|
|
20230613,173300,1168874690,6880,6880,6880,6880,0
|
|
20230613,173200,1168874690,6880,6880,6880,6880,0
|
|
20230613,173100,1168874690,6880,6880,6880,6880,0
|
|
20230613,173000,1168874690,6880,6880,6880,6880,0
|
|
20230613,172900,1168874690,6880,6880,6880,6880,0
|
|
20230613,172800,1168874690,6880,6880,6880,6880,0
|
|
20230613,172700,1168874690,6880,6880,6880,6880,0
|
|
20230613,172600,1168874690,6880,6880,6880,6880,0
|
|
20230613,172500,1168874690,6880,6880,6880,6880,0
|
|
20230613,172400,1168874690,6880,6880,6880,6880,0
|
|
20230613,172300,1168874690,6880,6880,6880,6880,0
|
|
20230613,172200,1168874690,6880,6880,6880,6880,0
|
|
20230613,172100,1168874690,6880,6880,6880,6880,0
|
|
20230613,172000,1168874690,6880,6880,6880,6880,0
|
|
20230613,171900,1168874690,6880,6880,6880,6880,0
|
|
20230613,171800,1168874690,6880,6880,6880,6880,0
|
|
20230613,171700,1168874690,6880,6880,6880,6880,0
|
|
20230613,171600,1168874690,6880,6880,6880,6880,1216
|
|
20230613,171500,1168874690,6880,6880,6880,6880,0
|
|
20230613,171400,1168874690,6880,6880,6880,6880,0
|
|
20230613,171300,1168874690,6880,6880,6880,6880,0
|
|
20230613,171200,1168874690,6880,6880,6880,6880,0
|
|
20230613,171100,1168874690,6880,6880,6880,6880,0
|
|
20230613,171000,1168874690,6880,6880,6880,6880,0
|
|
20230613,170900,1168874690,6880,6880,6880,6880,0
|
|
20230613,170800,1168874690,6880,6880,6880,6880,0
|
|
20230613,170700,1168874690,6880,6880,6880,6880,0
|
|
20230613,170600,1168874690,6880,6880,6880,6880,0
|
|
20230613,170500,1168874690,6880,6880,6880,6880,0
|
|
20230613,170400,1168874690,6880,6880,6880,6880,0
|
|
20230613,170300,1168874690,6880,6880,6880,6880,0
|
|
20230613,170200,1168874690,6880,6880,6880,6880,0
|
|
20230613,170100,1168874690,6880,6880,6880,6880,0
|
|
20230613,170000,1168874690,6880,6880,6880,6880,0
|
|
20230613,165900,1168874690,6880,6880,6880,6880,0
|
|
20230613,165800,1168874690,6880,6880,6880,6880,0
|
|
20230613,165700,1168874690,6880,6880,6880,6880,0
|
|
20230613,165600,1168874690,6880,6880,6880,6880,0
|
|
20230613,165500,1168874690,6880,6880,6880,6880,0
|
|
20230613,165400,1168874690,6880,6880,6880,6880,0
|
|
20230613,165300,1168874690,6880,6880,6880,6880,0
|
|
20230613,165200,1168874690,6880,6880,6880,6880,0
|
|
20230613,165100,1168874690,6880,6880,6880,6880,0
|
|
20230613,165000,1168874690,6880,6880,6880,6880,0
|
|
20230613,164900,1168874690,6880,6880,6880,6880,0
|
|
20230613,164800,1168874690,6880,6880,6880,6880,0
|
|
20230613,164700,1168874690,6880,6880,6880,6880,0
|
|
20230613,164600,1168874690,6880,6880,6880,6880,1216
|
|
20230613,164500,1168874690,6880,6880,6880,6880,0
|
|
20230613,164400,1168874690,6880,6880,6880,6880,0
|
|
20230613,164300,1168874690,6880,6880,6880,6880,0
|
|
20230613,164200,1168874690,6880,6880,6880,6880,0
|
|
20230613,164100,1168874690,6880,6880,6880,6880,0
|
|
20230613,164000,1168874690,6880,6880,6880,6880,0
|
|
20230613,163900,1168874690,6880,6880,6880,6880,0
|
|
20230613,163800,1168874690,6880,6880,6880,6880,0
|
|
20230613,163700,1168874690,6880,6880,6880,6880,0
|
|
20230613,163600,1168874690,6880,6880,6880,6880,0
|
|
20230613,163500,1168874690,6880,6880,6880,6880,0
|
|
20230613,163400,1168874690,6880,6880,6880,6880,0
|
|
20230613,163300,1168874690,6880,6880,6880,6880,0
|
|
20230613,163200,1168874690,6880,6880,6880,6880,0
|
|
20230613,163100,1168874690,6880,6880,6880,6880,0
|
|
20230613,163000,1168874690,6880,6880,6880,6880,0
|
|
20230613,162900,1168874690,6880,6880,6880,6880,0
|
|
20230613,162800,1168874690,6880,6880,6880,6880,0
|
|
20230613,162700,1168874690,6880,6880,6880,6880,0
|
|
20230613,162600,1168874690,6880,6880,6880,6880,0
|
|
20230613,162500,1168874690,6880,6880,6880,6880,0
|
|
20230613,162400,1168874690,6880,6880,6880,6880,0
|
|
20230613,162300,1168874690,6880,6880,6880,6880,0
|
|
20230613,162200,1168874690,6880,6880,6880,6880,0
|
|
20230613,162100,1168874690,6880,6880,6880,6880,0
|
|
20230613,162000,1168874690,6880,6880,6880,6880,0
|
|
20230613,161900,1168874690,6880,6880,6880,6880,0
|
|
20230613,161800,1168874690,6880,6880,6880,6880,0
|
|
20230613,161700,1168874690,6880,6880,6880,6880,0
|
|
20230613,161600,1168874690,6880,6880,6880,6880,1216
|
|
20230613,161500,1168874690,6880,6880,6880,6880,0
|
|
20230613,161400,1168874690,6880,6880,6880,6880,0
|
|
20230613,161300,1168874690,6880,6880,6880,6880,0
|
|
20230613,161200,1168874690,6880,6880,6880,6880,0
|
|
20230613,161100,1168874690,6880,6880,6880,6880,0
|
|
20230613,161000,1168874690,6880,6880,6880,6880,0
|
|
20230613,160900,1168874690,6880,6880,6880,6880,0
|
|
20230613,160800,1168874690,6880,6880,6880,6880,0
|
|
20230613,160700,1168874690,6880,6880,6880,6880,0
|
|
20230613,160600,1168874690,6880,6880,6880,6880,0
|
|
20230613,160500,1168874690,6880,6880,6880,6880,0
|
|
20230613,160400,1168874690,6880,6880,6880,6880,0
|
|
20230613,160300,1168874690,6880,6880,6880,6880,0
|
|
20230613,160200,1168874690,6880,6880,6880,6880,0
|
|
20230613,160100,1168874690,6880,6880,6880,6880,0
|
|
20230613,160000,1168874690,6880,6880,6880,6880,0
|
|
20230613,155900,1168874690,6880,6880,6880,6880,0
|
|
20230613,155800,1168874690,6880,6880,6880,6880,0
|
|
20230613,155700,1168874690,6880,6880,6880,6880,0
|
|
20230613,155600,1168874690,6880,6880,6880,6880,0
|
|
20230613,155500,1168874690,6880,6880,6880,6880,0
|
|
20230613,155400,1168874690,6880,6880,6880,6880,0
|
|
20230613,155300,1168874690,6880,6880,6880,6880,0
|
|
20230613,155200,1168874690,6880,6880,6880,6880,0
|
|
20230613,155100,1168874690,6880,6880,6880,6880,0
|
|
20230613,155000,1168874690,6880,6880,6880,6880,0
|
|
20230613,154900,1168874690,6880,6880,6880,6880,0
|
|
20230613,154800,1168874690,6880,6880,6880,6880,0
|
|
20230613,154700,1168874690,6880,6880,6880,6880,0
|
|
20230613,154600,1168874690,6880,6880,6880,6880,1216
|
|
20230613,154500,1168874690,6880,6880,6880,6880,0
|
|
20230613,154400,1168874690,6880,6880,6880,6880,0
|
|
20230613,154300,1168874690,6880,6880,6880,6880,0
|
|
20230613,154200,1168874690,6880,6880,6880,6880,0
|
|
20230613,154100,1168874690,6880,6880,6880,6880,0
|
|
20230613,154000,1168874690,6880,6880,6880,6880,0
|
|
20230613,153900,1168874690,6880,6880,6880,6880,0
|
|
20230613,153800,1168874690,6880,6880,6880,6880,0
|
|
20230613,153700,1168874690,6880,6880,6880,6880,0
|
|
20230613,153600,1168874690,6880,6880,6880,6880,0
|
|
20230613,153500,1168874690,6880,6880,6880,6880,0
|
|
20230613,153400,1168874690,6880,6880,6880,6880,0
|
|
20230613,153300,1168874690,6880,6880,6880,6880,0
|
|
20230613,153200,1168874690,6880,6880,6880,6880,0
|
|
20230613,153100,1168874690,6880,6880,6880,6880,0
|
|
20230613,153000,1168874690,6880,6880,6880,6880,1216
|
|
20230613,152900,1160508610,6920,6920,6920,6920,0
|
|
20230613,152800,1160508610,6920,6920,6920,6920,0
|
|
20230613,152700,1160508610,6920,6920,6920,6920,0
|
|
20230613,152600,1160508610,6920,6920,6920,6920,0
|
|
20230613,152500,1160508610,6920,6920,6920,6920,0
|
|
20230613,152400,1160508610,6920,6920,6920,6920,0
|
|
20230613,152300,1160508610,6920,6920,6920,6920,0
|
|
20230613,152200,1160508610,6920,6920,6920,6920,0
|
|
20230613,152100,1160508610,6920,6920,6920,6920,0
|
|
20230613,152000,1160508610,6920,6920,6920,6920,0
|
|
20230613,151900,1160508610,6920,6920,6920,6920,0
|
|
20230613,151800,1160508610,6920,6890,6920,6880,163
|
|
20230613,151700,1159386920,6890,6890,6890,6880,4632
|
|
20230613,151600,1127505740,6890,6890,6890,6890,0
|
|
20230613,151500,1127505740,6890,6920,6930,6890,876
|
|
20230613,151400,1121462250,6930,6900,6930,6890,1454
|
|
20230613,151300,1111435850,6900,6900,6900,6900,84
|
|
20230613,151200,1110856250,6900,6910,6910,6890,2302
|
|
20230613,151100,1094956150,6910,6910,6910,6910,10
|
|
20230613,151000,1094887050,6910,6910,6910,6910,48
|
|
20230613,150900,1094555370,6910,6910,6910,6910,60
|
|
20230613,150800,1094140770,6910,6910,6910,6910,0
|
|
20230613,150700,1094140770,6910,6910,6910,6910,150
|
|
20230613,150600,1093104270,6910,6910,6910,6910,0
|
|
20230613,150500,1093104270,6910,6910,6910,6910,0
|
|
20230613,150400,1093104270,6910,6910,6910,6910,0
|
|
20230613,150300,1093104270,6910,6910,6910,6910,144
|
|
20230613,150200,1092109230,6910,6900,6910,6890,207
|
|
20230613,150100,1090680810,6890,6890,6890,6890,20
|
|
20230613,150000,1090543010,6920,6930,6930,6910,1101
|
|
20230613,145900,1082924780,6920,6910,6920,6900,1844
|
|
20230613,145800,1070184600,6910,6910,6910,6910,101
|
|
20230613,145700,1069486690,6920,6920,6920,6920,0
|
|
20230613,145600,1069486690,6920,6920,6920,6920,0
|
|
20230613,145500,1069486690,6920,6920,6920,6920,300
|
|
20230613,145400,1067410690,6910,6910,6910,6910,4
|
|
20230613,145300,1067383050,6900,6900,6900,6900,0
|
|
20230613,145200,1067383050,6900,6900,6900,6900,0
|
|
20230613,145100,1067383050,6900,6910,6910,6900,122
|
|
20230613,145000,1066541140,6910,6910,6910,6910,0
|
|
20230613,144900,1066541140,6910,6910,6910,6910,403
|
|
20230613,144800,1063756410,6910,6940,6940,6910,700
|
|
20230613,144700,1058906710,6930,6930,6930,6930,0
|
|
20230613,144600,1058906710,6930,6940,6940,6930,22
|
|
20230613,144500,1058754050,6940,6940,6940,6940,0
|
|
20230613,144400,1058754050,6940,6940,6940,6940,0
|
|
20230613,144300,1058754050,6940,6930,6940,6930,10
|
|
20230613,144200,1058684670,6920,6920,6920,6920,2
|
|
20230613,144100,1058670830,6920,6920,6920,6920,2
|
|
20230613,144000,1058656990,6940,6930,6940,6920,65
|
|
20230613,143900,1058206010,6920,6920,6920,6920,2
|
|
20230613,143800,1058192170,6920,6920,6920,6920,0
|
|
20230613,143700,1058192170,6920,6920,6920,6920,70
|
|
20230613,143600,1057707770,6940,6940,6940,6940,0
|
|
20230613,143500,1057707770,6940,6940,6940,6940,0
|
|
20230613,143400,1057707770,6940,6940,6940,6940,0
|
|
20230613,143300,1057707770,6940,6940,6940,6940,24
|
|
20230613,143200,1057541210,6940,6920,6940,6920,20
|
|
20230613,143100,1057402610,6910,6910,6910,6910,25
|
|
20230613,143000,1057229860,6950,6950,6950,6950,0
|
|
20230613,142900,1057229860,6950,6910,6950,6910,177
|
|
20230613,142800,1056004320,6940,6940,6940,6940,49
|
|
20230613,142700,1055664260,6930,6920,6930,6900,2006
|
|
20230613,142600,1041798480,6940,6940,6940,6940,265
|
|
20230613,142500,1039959380,6930,6940,6940,6930,34
|
|
20230613,142400,1039723470,6930,6930,6940,6930,118
|
|
20230613,142300,1038905300,6920,6920,6920,6920,1
|
|
20230613,142200,1038898380,6920,6920,6920,6920,1
|
|
20230613,142100,1038891460,6920,6920,6920,6920,50
|
|
20230613,142000,1038545460,6920,6920,6920,6920,0
|
|
20230613,141900,1038545460,6920,6920,6920,6920,0
|
|
20230613,141800,1038545460,6920,6920,6920,6920,14
|
|
20230613,141700,1038448580,6920,6920,6920,6920,20
|
|
20230613,141600,1038310180,6930,6930,6930,6930,0
|
|
20230613,141500,1038310180,6930,6930,6930,6930,7
|
|
20230613,141400,1038261670,6930,6930,6930,6930,87
|
|
20230613,141300,1037658760,6930,6930,6930,6930,0
|
|
20230613,141200,1037658760,6930,6930,6930,6930,1
|
|
20230613,141100,1037651830,6930,6930,6930,6930,1
|
|
20230613,141000,1037644900,6930,6930,6930,6930,32
|
|
20230613,140900,1037423140,6930,6940,6940,6930,637
|
|
20230613,140800,1033008270,6940,6940,6940,6940,24
|
|
20230613,140700,1032841710,6940,6930,6940,6930,35
|
|
20230613,140600,1032598850,6940,6940,6940,6940,6
|
|
20230613,140500,1032557210,6940,6940,6940,6940,105
|
|
20230613,140400,1031828510,6930,6930,6930,6930,0
|
|
20230613,140300,1031828510,6930,6930,6930,6930,0
|
|
20230613,140200,1031828510,6930,6930,6930,6930,0
|
|
20230613,140100,1031828510,6930,6940,6940,6930,2
|
|
20230613,140000,1031814640,6940,6940,6940,6940,0
|
|
20230613,135900,1031814640,6940,6940,6940,6940,10
|
|
20230613,135800,1031745240,6940,6930,6940,6930,118
|
|
20230613,135700,1030927400,6930,6930,6930,6930,0
|
|
20230613,135600,1030927400,6930,6930,6930,6930,100
|
|
20230613,135500,1030234400,6920,6920,6920,6920,0
|
|
20230613,135400,1030234400,6920,6920,6920,6920,10
|
|
20230613,135300,1030165200,6920,6920,6920,6920,100
|
|
20230613,135200,1029473200,6910,6910,6910,6910,0
|
|
20230613,135100,1029473200,6910,6910,6910,6910,0
|
|
20230613,135000,1029473200,6910,6910,6910,6910,10
|
|
20230613,134900,1029404100,6910,6910,6910,6910,117
|
|
20230613,134800,1028595630,6910,6910,6910,6910,0
|
|
20230613,134700,1028595630,6910,6910,6910,6910,0
|
|
20230613,134600,1028595630,6910,6910,6910,6910,0
|
|
20230613,134500,1028595630,6910,6910,6910,6910,57
|
|
20230613,134400,1028201760,6900,6900,6900,6890,1005
|
|
20230613,134300,1021275020,6900,6900,6900,6900,150
|
|
20230613,134200,1020240020,6900,6900,6900,6900,0
|
|
20230613,134100,1020240020,6900,6900,6900,6900,0
|
|
20230613,134000,1020240020,6900,6900,6900,6900,0
|
|
20230613,133900,1020240020,6900,6900,6900,6900,0
|
|
20230613,133800,1020240020,6900,6900,6900,6900,0
|
|
20230613,133700,1020240020,6900,6900,6900,6900,0
|
|
20230613,133600,1020240020,6900,6900,6900,6900,133
|
|
20230613,133500,1019322320,6900,6900,6900,6900,10
|
|
20230613,133400,1019253320,6900,6900,6900,6900,154
|
|
20230613,133300,1018190720,6910,6910,6910,6910,2
|
|
20230613,133200,1018176900,6910,6900,6910,6900,74
|
|
20230613,133100,1017665860,6900,6900,6900,6900,810
|
|
20230613,133000,1012076860,6910,6900,6910,6900,25
|
|
20230613,132900,1011904210,6900,6900,6900,6900,18
|
|
20230613,132800,1011780010,6900,6900,6900,6900,254
|
|
20230613,132700,1010027410,6900,6900,6900,6890,244
|
|
20230613,132600,1008344100,6890,6900,6900,6890,530
|
|
20230613,132500,1004691880,6920,6920,6920,6920,1
|
|
20230613,132400,1004684960,6900,6900,6900,6900,0
|
|
20230613,132300,1004684960,6900,6900,6900,6900,149
|
|
20230613,132200,1003656860,6900,6900,6900,6900,134
|
|
20230613,132100,1002732260,6900,6910,6910,6900,3504
|
|
20230613,132000,978550610,6920,6910,6920,6910,112
|
|
20230613,131900,977775690,6910,6910,6910,6910,0
|
|
20230613,131800,977775690,6910,6910,6910,6910,1
|
|
20230613,131700,977768780,6920,6920,6920,6920,1
|
|
20230613,131600,977761860,6930,6930,6930,6930,0
|
|
20230613,131500,977761860,6930,6930,6930,6930,0
|
|
20230613,131400,977761860,6930,6920,6930,6920,135
|
|
20230613,131300,976827490,6920,6920,6920,6920,0
|
|
20230613,131200,976827490,6920,6920,6920,6920,0
|
|
20230613,131100,976827490,6920,6920,6920,6920,10
|
|
20230613,131000,976758290,6920,6920,6920,6920,2
|
|
20230613,130900,976744450,6920,6910,6920,6910,302
|
|
20230613,130800,974657620,6910,6920,6920,6910,5
|
|
20230613,130700,974623060,6930,6930,6930,6930,100
|
|
20230613,130600,973930060,6920,6920,6920,6920,19
|
|
20230613,130500,973798580,6920,6910,6920,6910,430
|
|
20230613,130400,970823140,6910,6910,6910,6910,87
|
|
20230613,130300,970221970,6910,6920,6920,6910,356
|
|
20230613,130200,967762000,6920,6920,6920,6920,7
|
|
20230613,130100,967713560,6920,6930,6930,6920,276
|
|
20230613,130000,965800920,6930,6920,6930,6920,428
|
|
20230613,125900,962835750,6920,6910,6920,6910,735
|
|
20230613,125800,957756780,6910,6910,6910,6910,0
|
|
20230613,125700,957756780,6910,6910,6910,6910,3
|
|
20230613,125600,957736050,6910,6920,6920,6910,104
|
|
20230613,125500,957016400,6920,6920,6920,6920,0
|
|
20230613,125400,957016400,6920,6920,6920,6920,5
|
|
20230613,125300,956981800,6930,6920,6930,6920,145
|
|
20230613,125200,955977400,6920,6920,6920,6920,6
|
|
20230613,125100,955935880,6920,6930,6930,6920,17
|
|
20230613,125000,955818130,6920,6920,6920,6920,164
|
|
20230613,124900,954683250,6930,6930,6930,6930,0
|
|
20230613,124800,954683250,6930,6920,6930,6920,81
|
|
20230613,124700,954122030,6910,6920,6920,6910,580
|
|
20230613,124600,950110560,6920,6920,6920,6920,2096
|
|
20230613,124500,935606240,6930,6930,6930,6930,83
|
|
20230613,124400,935031050,6930,6930,6930,6930,0
|
|
20230613,124300,935031050,6930,6930,6930,6930,0
|
|
20230613,124200,935031050,6930,6930,6930,6930,0
|
|
20230613,124100,935031050,6930,6930,6930,6930,700
|
|
20230613,124000,930180050,6940,6940,6940,6940,205
|
|
20230613,123900,928757350,6940,6940,6940,6940,185
|
|
20230613,123800,927473450,6930,6930,6930,6930,0
|
|
20230613,123700,927473450,6930,6930,6930,6930,0
|
|
20230613,123600,927473450,6930,6930,6930,6930,273
|
|
20230613,123500,925581560,6920,6920,6920,6920,0
|
|
20230613,123400,925581560,6920,6930,6930,6920,400
|
|
20230613,123300,922813060,6920,6920,6920,6920,0
|
|
20230613,123200,922813060,6920,6920,6920,6920,100
|
|
20230613,123100,922121060,6910,6920,6920,6910,69
|
|
20230613,123000,921643620,6910,6910,6910,6910,0
|
|
20230613,122900,921643620,6910,6920,6920,6910,1284
|
|
20230613,122800,912770930,6920,6920,6920,6920,15
|
|
20230613,122700,912667130,6920,6940,6940,6920,1608
|
|
20230613,122600,901533790,6940,6940,6940,6940,51
|
|
20230613,122500,901179850,6930,6930,6930,6930,0
|
|
20230613,122400,901179850,6930,6930,6930,6930,3
|
|
20230613,122300,901159060,6930,6930,6930,6930,3
|
|
20230613,122200,901138270,6930,6940,6940,6930,81
|
|
20230613,122100,900576140,6940,6950,6950,6940,9
|
|
20230613,122000,900513630,6960,6960,6960,6960,0
|
|
20230613,121900,900513630,6960,6960,6960,6960,0
|
|
20230613,121800,900513630,6960,6960,6960,6960,0
|
|
20230613,121700,900513630,6960,6930,6960,6930,150
|
|
20230613,121600,899471280,6930,6930,6930,6930,0
|
|
20230613,121500,899471280,6930,6930,6930,6930,10
|
|
20230613,121400,899401980,6930,6930,6930,6930,0
|
|
20230613,121300,899401980,6930,6930,6930,6930,0
|
|
20230613,121200,899401980,6930,6930,6930,6930,118
|
|
20230613,121100,898584240,6920,6920,6920,6920,586
|
|
20230613,121000,894529120,6930,6930,6930,6930,0
|
|
20230613,120900,894529120,6930,6930,6930,6930,0
|
|
20230613,120800,894529120,6930,6930,6930,6930,28
|
|
20230613,120700,894335080,6930,6930,6930,6930,8
|
|
20230613,120600,894279640,6930,6930,6930,6930,118
|
|
20230613,120500,893461900,6930,6930,6930,6930,0
|
|
20230613,120400,893461900,6930,6930,6930,6930,0
|
|
20230613,120300,893461900,6930,6930,6930,6930,282
|
|
20230613,120200,891507640,6930,6930,6930,6930,1
|
|
20230613,120100,891500710,6930,6930,6930,6930,0
|
|
20230613,120000,891500710,6930,6940,6940,6930,4
|
|
20230613,115900,891472970,6940,6940,6940,6940,2
|
|
20230613,115800,891459090,6930,6930,6930,6930,64
|
|
20230613,115700,891015570,6930,6930,6930,6930,0
|
|
20230613,115600,891015570,6930,6930,6930,6930,100
|
|
20230613,115500,890322570,6930,6930,6930,6930,0
|
|
20230613,115400,890322570,6930,6930,6930,6930,646
|
|
20230613,115300,885845790,6930,6930,6930,6930,136
|
|
20230613,115200,884903310,6930,6930,6930,6930,29
|
|
20230613,115100,884702340,6950,6950,6950,6950,0
|
|
20230613,115000,884702340,6950,6930,6950,6930,254
|
|
20230613,114900,882941920,6930,6930,6930,6930,873
|
|
20230613,114800,876892030,6930,6930,6930,6930,5
|
|
20230613,114700,876857380,6930,6930,6930,6930,450
|
|
20230613,114600,873738880,6970,6970,6970,6970,0
|
|
20230613,114500,873738880,6970,6970,6970,6970,0
|
|
20230613,114400,873738880,6970,6970,6970,6970,0
|
|
20230613,114300,873738880,6970,6970,6970,6970,0
|
|
20230613,114200,873738880,6970,6970,6970,6970,0
|
|
20230613,114100,873738880,6970,6970,6970,6970,5
|
|
20230613,114000,873704030,6970,6970,6970,6970,0
|
|
20230613,113900,873704030,6970,6970,6970,6970,0
|
|
20230613,113800,873704030,6970,6970,6970,6970,0
|
|
20230613,113700,873704030,6970,6970,6970,6970,5
|
|
20230613,113600,873669180,6970,6970,6970,6970,208
|
|
20230613,113500,872219420,6970,6970,6970,6970,101
|
|
20230613,113400,871515450,6930,6930,6930,6930,10
|
|
20230613,113300,871446150,6930,6930,6930,6930,0
|
|
20230613,113200,871446150,6930,6930,6930,6930,20
|
|
20230613,113100,871307550,6930,6930,6930,6930,50
|
|
20230613,113000,870961050,6930,6930,6930,6930,940
|
|
20230613,112900,864446850,6930,6930,6930,6930,0
|
|
20230613,112800,864446850,6930,6930,6930,6930,107
|
|
20230613,112700,863705340,6940,6940,6940,6940,198
|
|
20230613,112600,862331220,6940,6940,6940,6940,0
|
|
20230613,112500,862331220,6940,6940,6940,6940,5
|
|
20230613,112400,862296520,6940,6940,6940,6940,0
|
|
20230613,112300,862296520,6940,6940,6940,6940,0
|
|
20230613,112200,862296520,6940,6940,6940,6940,500
|
|
20230613,112100,858826520,6940,6950,6950,6940,355
|
|
20230613,112000,856362050,6960,6960,6960,6960,0
|
|
20230613,111900,856362050,6960,6960,6960,6960,107
|
|
20230613,111800,855617330,6960,6960,6960,6960,0
|
|
20230613,111700,855617330,6960,6950,6960,6940,328
|
|
20230613,111600,853340940,6950,6950,6950,6950,0
|
|
20230613,111500,853340940,6950,6950,6950,6950,1
|
|
20230613,111400,853333990,6960,6970,6970,6950,197
|
|
20230613,111300,851963780,6970,6960,6970,6960,2
|
|
20230613,111200,851949850,6950,6950,6950,6950,0
|
|
20230613,111100,851949850,6950,6950,6950,6950,0
|
|
20230613,111000,851949850,6950,6950,6950,6950,0
|
|
20230613,110900,851949850,6950,6950,6950,6950,0
|
|
20230613,110800,851949850,6950,6950,6950,6950,3
|
|
20230613,110700,851929000,6950,6960,6960,6950,468
|
|
20230613,110600,848674490,6950,6950,6950,6950,7
|
|
20230613,110500,848625840,6950,6960,6960,6950,19
|
|
20230613,110400,848493700,6960,6960,6960,6960,24
|
|
20230613,110300,848326660,6960,6960,6960,6960,0
|
|
20230613,110200,848326660,6960,6960,6960,6960,0
|
|
20230613,110100,848326660,6960,6960,6960,6960,0
|
|
20230613,110000,848326660,6960,6960,6960,6960,16
|
|
20230613,105900,848215300,6960,6960,6960,6960,17
|
|
20230613,105800,848096980,6940,6940,6940,6940,30
|
|
20230613,105700,847888780,6940,6940,6940,6940,0
|
|
20230613,105600,847888780,6940,6940,6940,6940,0
|
|
20230613,105500,847888780,6940,6940,6940,6940,0
|
|
20230613,105400,847888780,6940,6940,6940,6940,36
|
|
20230613,105300,847638940,6950,6950,6950,6950,4
|
|
20230613,105200,847611140,6950,6950,6950,6950,86
|
|
20230613,105100,847013440,6940,6950,6950,6940,179
|
|
20230613,105000,845771150,6940,6950,6950,6940,100
|
|
20230613,104900,845077090,6950,6970,6970,6950,754
|
|
20230613,104800,839826090,6980,6980,6980,6980,35
|
|
20230613,104700,839581790,6990,6950,6990,6950,905
|
|
20230613,104600,833283150,6950,6950,6950,6950,0
|
|
20230613,104500,833283150,6950,6950,6950,6950,0
|
|
20230613,104400,833283150,6950,6950,6950,6950,0
|
|
20230613,104300,833283150,6950,6950,6950,6950,0
|
|
20230613,104200,833283150,6950,6950,6950,6950,0
|
|
20230613,104100,833283150,6950,6950,6950,6950,43
|
|
20230613,104000,832984300,6950,6940,6950,6940,20
|
|
20230613,103900,832845450,6930,6930,6930,6930,0
|
|
20230613,103800,832845450,6930,6930,6930,6930,11
|
|
20230613,103700,832769220,6930,6940,6940,6930,280
|
|
20230613,103600,830828020,6940,6940,6940,6940,11
|
|
20230613,103500,830751680,6930,6930,6930,6930,20
|
|
20230613,103400,830613080,6930,6930,6930,6930,10
|
|
20230613,103300,830543780,6930,6930,6930,6930,0
|
|
20230613,103200,830543780,6930,6930,6930,6930,297
|
|
20230613,103100,828485570,6920,6920,6920,6920,156
|
|
20230613,103000,827406050,6920,6920,6920,6920,62
|
|
20230613,102900,826977010,6930,6930,6930,6930,328
|
|
20230613,102800,824703970,6930,6910,6930,6910,1379
|
|
20230613,102700,815160200,6910,6920,6920,6910,900
|
|
20230613,102600,808933160,6910,6910,6910,6910,10
|
|
20230613,102500,808864060,6910,6910,6910,6910,115
|
|
20230613,102400,808069410,6920,6920,6920,6920,8
|
|
20230613,102300,808014050,6920,6920,6920,6920,10
|
|
20230613,102200,807944850,6920,6920,6920,6920,5
|
|
20230613,102100,807910250,6920,6920,6920,6920,13
|
|
20230613,102000,807820290,6920,6910,6920,6910,204
|
|
20230613,101900,806410610,6910,6910,6910,6910,5
|
|
20230613,101800,806376060,6910,6910,6910,6910,80
|
|
20230613,101700,805823260,6910,6910,6910,6910,123
|
|
20230613,101600,804973330,6910,6910,6910,6910,67
|
|
20230613,101500,804510360,6910,6910,6910,6910,31
|
|
20230613,101400,804296150,6900,6900,6900,6900,0
|
|
20230613,101300,804296150,6900,6900,6900,6890,193
|
|
20230613,101200,802966300,6900,6890,6900,6890,1991
|
|
20230613,101100,789228500,6890,6880,6900,6880,871
|
|
20230613,101000,783230300,6880,6870,6880,6860,4677
|
|
20230613,100900,751101750,6870,6860,6870,6860,1269
|
|
20230613,100800,742393770,6860,6900,6900,6860,7104
|
|
20230613,100700,693560420,6900,6900,6900,6900,10
|
|
20230613,100600,693491420,6920,6910,6920,6910,335
|
|
20230613,100500,691175920,6910,6910,6910,6910,37
|
|
20230613,100400,690920250,6920,6920,6920,6920,0
|
|
20230613,100300,690920250,6920,6920,6920,6920,0
|
|
20230613,100200,690920250,6920,6920,6920,6920,0
|
|
20230613,100100,690920250,6920,6920,6920,6920,11
|
|
20230613,100000,690844130,6910,6910,6910,6910,76
|
|
20230613,095900,690318970,6920,6920,6920,6920,10
|
|
20230613,095800,690249770,6890,6920,6920,6890,5222
|
|
20230613,095700,654237910,6920,6920,6920,6920,0
|
|
20230613,095600,654237910,6920,6930,6930,6920,232
|
|
20230613,095500,652631650,6930,6930,6930,6930,116
|
|
20230613,095400,651827770,6920,6920,6920,6920,0
|
|
20230613,095300,651827770,6920,6920,6920,6920,1185
|
|
20230613,095200,643627570,6910,6910,6910,6910,1115
|
|
20230613,095100,635922920,6910,6910,6910,6910,625
|
|
20230613,095000,631604170,6910,6920,6920,6910,650
|
|
20230613,094900,627109520,6930,6920,6930,6920,749
|
|
20230613,094800,621923200,6920,6930,6930,6920,1898
|
|
20230613,094700,608783810,6930,6930,6930,6930,87
|
|
20230613,094600,608180900,6930,6930,6930,6930,824
|
|
20230613,094500,602470580,6930,6980,6980,6910,2272
|
|
20230613,094400,586739740,6930,6980,6980,6930,909
|
|
20230613,094300,580435040,6960,6920,7010,6920,521
|
|
20230613,094200,576791060,6920,6910,6920,6910,2852
|
|
20230613,094100,557070140,6900,6910,6910,6890,1517
|
|
20230613,094000,546617890,6910,6940,6940,6890,5699
|
|
20230613,093900,507155190,6960,6960,6960,6960,0
|
|
20230613,093800,507155190,6960,6960,6960,6960,3
|
|
20230613,093700,507134310,6970,6950,6970,6950,1407
|
|
20230613,093600,497341120,6940,6930,6940,6930,538
|
|
20230613,093500,493608040,6930,6940,6940,6930,362
|
|
20230613,093400,491098120,6950,6940,6950,6940,76
|
|
20230613,093300,490570160,6910,6900,6910,6900,3447
|
|
20230613,093200,466770960,6890,6920,6920,6890,4922
|
|
20230613,093100,432766800,6920,6930,6970,6910,12002
|
|
20230613,093000,349637870,6940,6970,6970,6930,11885
|
|
20230613,092900,267092970,6970,6970,6970,6970,1218
|
|
20230613,092800,258603510,6960,6960,6960,6960,0
|
|
20230613,092700,258603510,6960,6970,6970,6960,11092
|
|
20230613,092600,181378000,6970,7000,7000,6970,7631
|
|
20230613,092500,128084050,7020,7000,7020,7000,160
|
|
20230613,092400,126963850,7000,7000,7000,7000,313
|
|
20230613,092300,124772850,7000,7020,7020,7000,1030
|
|
20230613,092200,117554950,7030,7030,7030,7030,52
|
|
20230613,092100,117189390,7030,7040,7040,7030,399
|
|
20230613,092000,114380860,7040,7040,7040,7040,12
|
|
20230613,091900,114296380,7040,7040,7050,7040,2036
|
|
20230613,091800,99956580,7030,7010,7030,7010,775
|
|
20230613,091700,94513810,7020,7020,7020,7020,63
|
|
20230613,091600,94071550,7000,7000,7000,7000,70
|
|
20230613,091500,93581550,7020,7020,7020,7020,579
|
|
20230613,091400,89516970,7020,7020,7020,7020,48
|
|
20230613,091300,89180010,7020,7030,7050,7020,1249
|
|
20230613,091200,80384340,7020,7010,7020,7010,1492
|
|
20230613,091100,69914020,7010,7020,7020,7010,203
|
|
20230613,091000,68488970,6990,7010,7010,6980,2337
|
|
20230613,090900,52159960,7010,7000,7010,7000,1039
|
|
20230613,090800,44881590,7000,6990,7000,6990,510
|
|
20230613,090700,41316580,6980,6940,6980,6940,371
|
|
20230613,090600,38730230,6930,6920,6930,6920,5
|
|
20230613,090500,38695620,6900,6890,6920,6870,794
|
|
20230613,090400,33229760,6890,6900,6900,6870,2359
|
|
20230613,090300,16981890,6890,6910,6910,6890,717
|
|
20230613,090200,12032900,6910,6930,6930,6910,1274
|
|
20230613,090100,3217800,6920,6920,6920,6920,0
|
|
20230613,090000,3217800,6920,6920,6920,6920,465
|