606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,190300,23678816000,7960,7960,7960,7960,1724
|
|
20230607,190200,23678816000,7960,7960,7960,7960,0
|
|
20230607,190100,23678816000,7960,7960,7960,7960,0
|
|
20230607,190000,23678816000,7960,7960,7960,7960,0
|
|
20230607,185900,23678816000,7960,7960,7960,7960,0
|
|
20230607,185800,23678816000,7960,7960,7960,7960,0
|
|
20230607,185700,23678816000,7960,7960,7960,7960,0
|
|
20230607,185600,23678816000,7960,7960,7960,7960,0
|
|
20230607,185500,23678816000,7960,7960,7960,7960,0
|
|
20230607,185400,23678816000,7960,7960,7960,7960,0
|
|
20230607,185300,23678816000,7960,7960,7960,7960,0
|
|
20230607,185200,23678816000,7960,7960,7960,7960,0
|
|
20230607,185100,23678816000,7960,7960,7960,7960,0
|
|
20230607,185000,23678816000,7960,7960,7960,7960,0
|
|
20230607,184900,23678816000,7960,7960,7960,7960,0
|
|
20230607,184800,23678816000,7960,7960,7960,7960,0
|
|
20230607,184700,23678816000,7960,7960,7960,7960,0
|
|
20230607,184600,23678816000,7960,7960,7960,7960,0
|
|
20230607,184500,23678816000,7960,7960,7960,7960,0
|
|
20230607,184400,23678816000,7960,7960,7960,7960,0
|
|
20230607,184300,23678816000,7960,7960,7960,7960,0
|
|
20230607,184200,23678816000,7960,7960,7960,7960,0
|
|
20230607,184100,23678816000,7960,7960,7960,7960,0
|
|
20230607,184000,23678816000,7960,7960,7960,7960,0
|
|
20230607,183900,23678816000,7960,7960,7960,7960,0
|
|
20230607,183800,23678816000,7960,7960,7960,7960,0
|
|
20230607,183700,23678816000,7960,7960,7960,7960,0
|
|
20230607,183600,23678816000,7960,7960,7960,7960,0
|
|
20230607,183500,23678816000,7960,7960,7960,7960,0
|
|
20230607,183400,23678816000,7960,7960,7960,7960,0
|
|
20230607,183300,23678816000,7960,7960,7960,7960,1724
|
|
20230607,183200,23678816000,7960,7960,7960,7960,0
|
|
20230607,183100,23678816000,7960,7960,7960,7960,0
|
|
20230607,183000,23678816000,7960,7960,7960,7960,0
|
|
20230607,182900,23678816000,7960,7960,7960,7960,0
|
|
20230607,182800,23678816000,7960,7960,7960,7960,0
|
|
20230607,182700,23678816000,7960,7960,7960,7960,0
|
|
20230607,182600,23678816000,7960,7960,7960,7960,0
|
|
20230607,182500,23678816000,7960,7960,7960,7960,0
|
|
20230607,182400,23678816000,7960,7960,7960,7960,0
|
|
20230607,182300,23678816000,7960,7960,7960,7960,0
|
|
20230607,182200,23678816000,7960,7960,7960,7960,0
|
|
20230607,182100,23678816000,7960,7960,7960,7960,0
|
|
20230607,182000,23678816000,7960,7960,7960,7960,0
|
|
20230607,181900,23678816000,7960,7960,7960,7960,0
|
|
20230607,181800,23678816000,7960,7960,7960,7960,0
|
|
20230607,181700,23678816000,7960,7960,7960,7960,0
|
|
20230607,181600,23678816000,7960,7960,7960,7960,0
|
|
20230607,181500,23678816000,7960,7960,7960,7960,0
|
|
20230607,181400,23678816000,7960,7960,7960,7960,0
|
|
20230607,181300,23678816000,7960,7960,7960,7960,0
|
|
20230607,181200,23678816000,7960,7960,7960,7960,0
|
|
20230607,181100,23678816000,7960,7960,7960,7960,0
|
|
20230607,181000,23678816000,7960,7960,7960,7960,0
|
|
20230607,180900,23678816000,7960,7960,7960,7960,0
|
|
20230607,180800,23678816000,7960,7960,7960,7960,0
|
|
20230607,180700,23678816000,7960,7960,7960,7960,0
|
|
20230607,180600,23678816000,7960,7960,7960,7960,0
|
|
20230607,180500,23678816000,7960,7960,7960,7960,0
|
|
20230607,180400,23678816000,7960,7960,7960,7960,0
|
|
20230607,180300,23678816000,7960,7960,7960,7960,1724
|
|
20230607,180200,23678816000,7960,7960,7960,7960,0
|
|
20230607,180100,23678816000,7960,7960,7960,7960,0
|
|
20230607,180000,23678816000,7960,7960,7960,7960,0
|
|
20230607,175900,23678816000,7960,7960,7960,7960,0
|
|
20230607,175800,23678816000,7960,7960,7960,7960,0
|
|
20230607,175700,23678816000,7960,7960,7960,7960,0
|
|
20230607,175600,23678816000,7960,7960,7960,7960,0
|
|
20230607,175500,23678816000,7960,7960,7960,7960,0
|
|
20230607,175400,23678816000,7960,7960,7960,7960,0
|
|
20230607,175300,23678816000,7960,7960,7960,7960,0
|
|
20230607,175200,23678816000,7960,7960,7960,7960,0
|
|
20230607,175100,23678816000,7960,7960,7960,7960,0
|
|
20230607,175000,23678816000,7960,7960,7960,7960,0
|
|
20230607,174900,23678816000,7960,7960,7960,7960,0
|
|
20230607,174800,23678816000,7960,7960,7960,7960,0
|
|
20230607,174700,23678816000,7960,7960,7960,7960,0
|
|
20230607,174600,23678816000,7960,7960,7960,7960,0
|
|
20230607,174500,23678816000,7960,7960,7960,7960,0
|
|
20230607,174400,23678816000,7960,7960,7960,7960,0
|
|
20230607,174300,23678816000,7960,7960,7960,7960,0
|
|
20230607,174200,23678816000,7960,7960,7960,7960,0
|
|
20230607,174100,23678816000,7960,7960,7960,7960,0
|
|
20230607,174000,23678816000,7960,7960,7960,7960,0
|
|
20230607,173900,23678816000,7960,7960,7960,7960,0
|
|
20230607,173800,23678816000,7960,7960,7960,7960,0
|
|
20230607,173700,23678816000,7960,7960,7960,7960,0
|
|
20230607,173600,23678816000,7960,7960,7960,7960,0
|
|
20230607,173500,23678816000,7960,7960,7960,7960,0
|
|
20230607,173400,23678816000,7960,7960,7960,7960,0
|
|
20230607,173300,23678816000,7960,7960,7960,7960,1724
|
|
20230607,173200,23678816000,7960,7960,7960,7960,0
|
|
20230607,173100,23678816000,7960,7960,7960,7960,0
|
|
20230607,173000,23678816000,7960,7960,7960,7960,0
|
|
20230607,172900,23678816000,7960,7960,7960,7960,0
|
|
20230607,172800,23678816000,7960,7960,7960,7960,0
|
|
20230607,172700,23678816000,7960,7960,7960,7960,0
|
|
20230607,172600,23678816000,7960,7960,7960,7960,0
|
|
20230607,172500,23678816000,7960,7960,7960,7960,0
|
|
20230607,172400,23678816000,7960,7960,7960,7960,0
|
|
20230607,172300,23678816000,7960,7960,7960,7960,0
|
|
20230607,172200,23678816000,7960,7960,7960,7960,0
|
|
20230607,172100,23678816000,7960,7960,7960,7960,0
|
|
20230607,172000,23678816000,7960,7960,7960,7960,0
|
|
20230607,171900,23678816000,7960,7960,7960,7960,0
|
|
20230607,171800,23678816000,7960,7960,7960,7960,0
|
|
20230607,171700,23678816000,7960,7960,7960,7960,0
|
|
20230607,171600,23678816000,7960,7960,7960,7960,0
|
|
20230607,171500,23678816000,7960,7960,7960,7960,0
|
|
20230607,171400,23678816000,7960,7960,7960,7960,0
|
|
20230607,171300,23678816000,7960,7960,7960,7960,0
|
|
20230607,171200,23678816000,7960,7960,7960,7960,0
|
|
20230607,171100,23678816000,7960,7960,7960,7960,0
|
|
20230607,171000,23678816000,7960,7960,7960,7960,0
|
|
20230607,170900,23678816000,7960,7960,7960,7960,0
|
|
20230607,170800,23678816000,7960,7960,7960,7960,0
|
|
20230607,170700,23678816000,7960,7960,7960,7960,0
|
|
20230607,170600,23678816000,7960,7960,7960,7960,0
|
|
20230607,170500,23678816000,7960,7960,7960,7960,0
|
|
20230607,170400,23678816000,7960,7960,7960,7960,0
|
|
20230607,170300,23678816000,7960,7960,7960,7960,1724
|
|
20230607,170200,23678816000,7960,7960,7960,7960,0
|
|
20230607,170100,23678816000,7960,7960,7960,7960,0
|
|
20230607,170000,23678816000,7960,7960,7960,7960,0
|
|
20230607,165900,23678816000,7960,7960,7960,7960,0
|
|
20230607,165800,23678816000,7960,7960,7960,7960,0
|
|
20230607,165700,23678816000,7960,7960,7960,7960,0
|
|
20230607,165600,23678816000,7960,7960,7960,7960,0
|
|
20230607,165500,23678816000,7960,7960,7960,7960,0
|
|
20230607,165400,23678816000,7960,7960,7960,7960,0
|
|
20230607,165300,23678816000,7960,7960,7960,7960,0
|
|
20230607,165200,23678816000,7960,7960,7960,7960,0
|
|
20230607,165100,23678816000,7960,7960,7960,7960,0
|
|
20230607,165000,23678816000,7960,7960,7960,7960,0
|
|
20230607,164900,23678816000,7960,7960,7960,7960,0
|
|
20230607,164800,23678816000,7960,7960,7960,7960,0
|
|
20230607,164700,23678816000,7960,7960,7960,7960,0
|
|
20230607,164600,23678816000,7960,7960,7960,7960,0
|
|
20230607,164500,23678816000,7960,7960,7960,7960,0
|
|
20230607,164400,23678816000,7960,7960,7960,7960,0
|
|
20230607,164300,23678816000,7960,7960,7960,7960,0
|
|
20230607,164200,23678816000,7960,7960,7960,7960,0
|
|
20230607,164100,23678816000,7960,7960,7960,7960,0
|
|
20230607,164000,23678816000,7960,7960,7960,7960,0
|
|
20230607,163900,23678816000,7960,7960,7960,7960,0
|
|
20230607,163800,23678816000,7960,7960,7960,7960,0
|
|
20230607,163700,23678816000,7960,7960,7960,7960,0
|
|
20230607,163600,23678816000,7960,7960,7960,7960,0
|
|
20230607,163500,23678816000,7960,7960,7960,7960,0
|
|
20230607,163400,23678816000,7960,7960,7960,7960,0
|
|
20230607,163300,23678816000,7960,7960,7960,7960,1724
|
|
20230607,163200,23678816000,7960,7960,7960,7960,0
|
|
20230607,163100,23678816000,7960,7960,7960,7960,0
|
|
20230607,163000,23678816000,7960,7960,7960,7960,0
|
|
20230607,162900,23678816000,7960,7960,7960,7960,0
|
|
20230607,162800,23678816000,7960,7960,7960,7960,0
|
|
20230607,162700,23678816000,7960,7960,7960,7960,0
|
|
20230607,162600,23678816000,7960,7960,7960,7960,0
|
|
20230607,162500,23678816000,7960,7960,7960,7960,0
|
|
20230607,162400,23678816000,7960,7960,7960,7960,0
|
|
20230607,162300,23678816000,7960,7960,7960,7960,0
|
|
20230607,162200,23678816000,7960,7960,7960,7960,0
|
|
20230607,162100,23678816000,7960,7960,7960,7960,0
|
|
20230607,162000,23678816000,7960,7960,7960,7960,0
|
|
20230607,161900,23678816000,7960,7960,7960,7960,0
|
|
20230607,161800,23678816000,7960,7960,7960,7960,0
|
|
20230607,161700,23678816000,7960,7960,7960,7960,0
|
|
20230607,161600,23678816000,7960,7960,7960,7960,0
|
|
20230607,161500,23678816000,7960,7960,7960,7960,0
|
|
20230607,161400,23678816000,7960,7960,7960,7960,0
|
|
20230607,161300,23678816000,7960,7960,7960,7960,0
|
|
20230607,161200,23678816000,7960,7960,7960,7960,0
|
|
20230607,161100,23678816000,7960,7960,7960,7960,0
|
|
20230607,161000,23678816000,7960,7960,7960,7960,0
|
|
20230607,160900,23678816000,7960,7960,7960,7960,0
|
|
20230607,160800,23678816000,7960,7960,7960,7960,0
|
|
20230607,160700,23678816000,7960,7960,7960,7960,0
|
|
20230607,160600,23678816000,7960,7960,7960,7960,0
|
|
20230607,160500,23678816000,7960,7960,7960,7960,0
|
|
20230607,160400,23678816000,7960,7960,7960,7960,0
|
|
20230607,160300,23678816000,7960,7960,7960,7960,1724
|
|
20230607,160200,23678816000,7960,7960,7960,7960,0
|
|
20230607,160100,23678816000,7960,7960,7960,7960,0
|
|
20230607,160000,23678816000,7960,7960,7960,7960,0
|
|
20230607,155900,23678816000,7960,7960,7960,7960,0
|
|
20230607,155800,23678816000,7960,7960,7960,7960,0
|
|
20230607,155700,23678816000,7960,7960,7960,7960,0
|
|
20230607,155600,23678816000,7960,7960,7960,7960,0
|
|
20230607,155500,23678816000,7960,7960,7960,7960,0
|
|
20230607,155400,23678816000,7960,7960,7960,7960,0
|
|
20230607,155300,23678816000,7960,7960,7960,7960,0
|
|
20230607,155200,23678816000,7960,7960,7960,7960,0
|
|
20230607,155100,23678816000,7960,7960,7960,7960,0
|
|
20230607,155000,23678816000,7960,7960,7960,7960,0
|
|
20230607,154900,23678816000,7960,7960,7960,7960,0
|
|
20230607,154800,23678816000,7960,7960,7960,7960,0
|
|
20230607,154700,23678816000,7960,7960,7960,7960,0
|
|
20230607,154600,23678816000,7960,7960,7960,7960,0
|
|
20230607,154500,23678816000,7960,7960,7960,7960,0
|
|
20230607,154400,23678816000,7960,7960,7960,7960,0
|
|
20230607,154300,23678816000,7960,7960,7960,7960,0
|
|
20230607,154200,23678816000,7960,7960,7960,7960,0
|
|
20230607,154100,23678816000,7960,7960,7960,7960,0
|
|
20230607,154000,23678816000,7960,7960,7960,7960,0
|
|
20230607,153900,23678816000,7960,7960,7960,7960,0
|
|
20230607,153800,23678816000,7960,7960,7960,7960,0
|
|
20230607,153700,23678816000,7960,7960,7960,7960,0
|
|
20230607,153600,23678816000,7960,7960,7960,7960,0
|
|
20230607,153500,23678816000,7960,7960,7960,7960,0
|
|
20230607,153400,23678816000,7960,7960,7960,7960,0
|
|
20230607,153300,23678816000,7960,7960,7960,7960,1724
|
|
20230607,153200,23678816000,7960,7960,7960,7960,0
|
|
20230607,153100,23678816000,7960,7960,7960,7960,0
|
|
20230607,153000,23678816000,7960,7960,7960,7960,1724
|
|
20230607,152900,23665092960,7960,7960,7960,7960,0
|
|
20230607,152800,23665092960,7960,7960,7960,7960,0
|
|
20230607,152700,23665092960,7960,7960,7960,7960,0
|
|
20230607,152600,23665092960,7960,7960,7960,7960,0
|
|
20230607,152500,23665092960,7960,7960,7960,7960,0
|
|
20230607,152400,23665092960,7960,7960,7960,7960,0
|
|
20230607,152300,23665092960,7960,7960,7960,7960,0
|
|
20230607,152200,23665092960,7960,7960,7960,7960,0
|
|
20230607,152100,23665092960,7960,7960,7960,7960,0
|
|
20230607,152000,23665092960,7960,7960,7960,7960,0
|
|
20230607,151900,23665092960,7960,7960,7960,7960,1
|
|
20230607,151800,23665085000,7960,7960,7960,7960,361
|
|
20230607,151700,23662211440,7960,7960,7960,7960,0
|
|
20230607,151600,23662211440,7960,7960,7960,7960,19
|
|
20230607,151500,23662060200,7960,7960,7960,7960,14
|
|
20230607,151400,23661948760,7960,7960,7960,7960,70
|
|
20230607,151300,23661391560,7960,7960,7960,7960,109
|
|
20230607,151200,23660523920,7960,7960,7960,7960,1705
|
|
20230607,151100,23646952120,7960,7960,7960,7960,1143
|
|
20230607,151000,23637853840,7960,7960,7960,7960,5
|
|
20230607,150900,23637814040,7960,7960,7960,7960,0
|
|
20230607,150800,23637814040,7960,7960,7960,7960,5
|
|
20230607,150700,23637774240,7960,7960,7960,7960,3800
|
|
20230607,150600,23607526240,7960,7960,7960,7960,31
|
|
20230607,150500,23607279480,7960,7960,7960,7960,0
|
|
20230607,150400,23607279480,7960,7960,7960,7960,178
|
|
20230607,150300,23605862600,7960,7960,7960,7960,0
|
|
20230607,150200,23605862600,7960,7960,7960,7960,0
|
|
20230607,150100,23605862600,7960,7960,7960,7960,72
|
|
20230607,150000,23605289480,7960,7960,7960,7960,127
|
|
20230607,145900,23604278560,7960,7960,7960,7960,0
|
|
20230607,145800,23604278560,7960,7960,7960,7960,22
|
|
20230607,145700,23604103440,7960,7960,7960,7960,57
|
|
20230607,145600,23603649720,7960,7960,7960,7960,0
|
|
20230607,145500,23603649720,7960,7960,7960,7960,2448
|
|
20230607,145400,23584163640,7960,7960,7960,7960,0
|
|
20230607,145300,23584163640,7960,7960,7960,7960,0
|
|
20230607,145200,23584163640,7960,7960,7960,7960,0
|
|
20230607,145100,23584163640,7960,7960,7960,7960,4
|
|
20230607,145000,23584131800,7960,7960,7960,7960,0
|
|
20230607,144900,23584131800,7960,7960,7960,7960,0
|
|
20230607,144800,23584131800,7960,7960,7960,7960,0
|
|
20230607,144700,23584131800,7960,7960,7960,7960,0
|
|
20230607,144600,23584131800,7960,7960,7960,7960,1
|
|
20230607,144500,23584123840,7960,7960,7960,7960,0
|
|
20230607,144400,23584123840,7960,7960,7960,7960,0
|
|
20230607,144300,23584123840,7960,7960,7960,7960,0
|
|
20230607,144200,23584123840,7960,7960,7960,7960,11
|
|
20230607,144100,23584036280,7960,7960,7960,7960,16
|
|
20230607,144000,23583908920,7960,7960,7960,7960,5
|
|
20230607,143900,23583869120,7960,7960,7960,7960,0
|
|
20230607,143800,23583869120,7960,7960,7960,7960,895
|
|
20230607,143700,23576744920,7960,7960,7960,7960,0
|
|
20230607,143600,23576744920,7960,7960,7960,7960,1
|
|
20230607,143500,23576736960,7960,7960,7960,7960,0
|
|
20230607,143400,23576736960,7960,7960,7960,7960,0
|
|
20230607,143300,23576736960,7960,7960,7960,7960,10
|
|
20230607,143200,23576657360,7960,7960,7960,7960,11
|
|
20230607,143100,23576569800,7960,7960,7960,7960,3
|
|
20230607,143000,23576545920,7960,7960,7960,7960,0
|
|
20230607,142900,23576545920,7960,7960,7960,7960,0
|
|
20230607,142800,23576545920,7960,7960,7960,7960,0
|
|
20230607,142700,23576545920,7960,7960,7960,7960,144
|
|
20230607,142600,23575399680,7960,7960,7960,7960,178
|
|
20230607,142500,23573982800,7960,7960,7960,7960,3
|
|
20230607,142400,23573958920,7960,7960,7960,7960,152
|
|
20230607,142300,23572749000,7960,7960,7960,7960,224
|
|
20230607,142200,23570965960,7960,7960,7960,7960,0
|
|
20230607,142100,23570965960,7960,7960,7960,7960,0
|
|
20230607,142000,23570965960,7960,7960,7960,7960,4
|
|
20230607,141900,23570934120,7960,7960,7960,7960,10
|
|
20230607,141800,23570854520,7960,7960,7960,7960,400
|
|
20230607,141700,23567670520,7960,7960,7960,7960,117
|
|
20230607,141600,23566739200,7960,7960,7960,7960,9
|
|
20230607,141500,23566667560,7960,7960,7960,7960,140
|
|
20230607,141400,23565553160,7960,7960,7960,7960,1062
|
|
20230607,141300,23557099640,7960,7960,7960,7960,0
|
|
20230607,141200,23557099640,7960,7960,7960,7960,0
|
|
20230607,141100,23557099640,7960,7960,7960,7960,0
|
|
20230607,141000,23557099640,7960,7960,7960,7960,0
|
|
20230607,140900,23557099640,7960,7960,7960,7960,4
|
|
20230607,140800,23557067800,7960,7960,7960,7960,0
|
|
20230607,140700,23557067800,7960,7960,7960,7960,0
|
|
20230607,140600,23557067800,7960,7960,7960,7960,0
|
|
20230607,140500,23557067800,7960,7960,7960,7960,161
|
|
20230607,140400,23555786240,7960,7960,7960,7960,26
|
|
20230607,140300,23555579280,7960,7960,7960,7960,7
|
|
20230607,140200,23555523560,7960,7960,7960,7960,792
|
|
20230607,140100,23549219240,7960,7960,7960,7960,25
|
|
20230607,140000,23549020240,7960,7960,7960,7960,1005
|
|
20230607,135900,23541020440,7960,7960,7960,7960,54
|
|
20230607,135800,23540590600,7960,7960,7960,7960,471
|
|
20230607,135700,23536841440,7960,7960,7960,7960,16
|
|
20230607,135600,23536714080,7960,7960,7960,7960,0
|
|
20230607,135500,23536714080,7960,7960,7960,7960,282
|
|
20230607,135400,23534469360,7960,7960,7960,7960,12
|
|
20230607,135300,23534373840,7960,7960,7960,7960,100
|
|
20230607,135200,23533577840,7960,7960,7960,7960,3
|
|
20230607,135100,23533553960,7960,7960,7960,7960,60
|
|
20230607,135000,23533076360,7960,7960,7960,7960,500
|
|
20230607,134900,23529096360,7960,7960,7960,7960,25
|
|
20230607,134800,23528897360,7960,7960,7960,7960,200
|
|
20230607,134700,23527305360,7960,7960,7960,7960,114
|
|
20230607,134600,23526397920,7960,7960,7960,7960,3
|
|
20230607,134500,23526374040,7960,7960,7960,7960,8
|
|
20230607,134400,23526310360,7960,7960,7960,7960,20
|
|
20230607,134300,23526151160,7960,7960,7960,7960,50
|
|
20230607,134200,23525753160,7960,7960,7960,7960,30
|
|
20230607,134100,23525514360,7960,7960,7960,7960,99
|
|
20230607,134000,23524726320,7960,7960,7960,7960,12
|
|
20230607,133900,23524630800,7960,7960,7960,7960,3
|
|
20230607,133800,23524606920,7960,7960,7960,7960,72
|
|
20230607,133700,23524033800,7960,7960,7960,7960,0
|
|
20230607,133600,23524033800,7960,7960,7960,7960,12
|
|
20230607,133500,23523938280,7960,7960,7960,7960,46
|
|
20230607,133400,23523572120,7960,7960,7960,7960,698
|
|
20230607,133300,23518016040,7960,7960,7960,7960,544
|
|
20230607,133200,23513685800,7960,7960,7960,7960,158
|
|
20230607,133100,23512428120,7960,7960,7960,7960,9
|
|
20230607,133000,23512356480,7960,7960,7960,7960,929
|
|
20230607,132900,23504961640,7960,7960,7960,7960,37
|
|
20230607,132800,23504667120,7960,7960,7960,7960,157
|
|
20230607,132700,23503417400,7960,7960,7960,7960,1299
|
|
20230607,132600,23493077360,7960,7960,7960,7960,2145
|
|
20230607,132500,23476003160,7960,7960,7960,7960,20010
|
|
20230607,132400,23316723560,7960,7960,7960,7960,26
|
|
20230607,132300,23316516600,7960,7960,7960,7960,44
|
|
20230607,132200,23316166360,7960,7960,7960,7960,372
|
|
20230607,132100,23313205240,7960,7960,7960,7960,72
|
|
20230607,132000,23312632120,7960,7960,7960,7960,4
|
|
20230607,131900,23312600280,7960,7960,7960,7960,266
|
|
20230607,131800,23310482920,7960,7960,7960,7960,1306
|
|
20230607,131700,23300087160,7960,7960,7960,7960,1060
|
|
20230607,131600,23291649560,7960,7960,7960,7960,103
|
|
20230607,131500,23290829680,7960,7960,7960,7960,2770
|
|
20230607,131400,23268780480,7960,7960,7960,7960,83
|
|
20230607,131300,23268119800,7960,7960,7960,7960,112
|
|
20230607,131200,23267228280,7960,7960,7960,7960,1735
|
|
20230607,131100,23253417680,7960,7960,7960,7960,312
|
|
20230607,131000,23250934160,7960,7960,7960,7960,2532
|
|
20230607,130900,23230779440,7960,7960,7960,7960,237
|
|
20230607,130800,23228892920,7960,7960,7960,7960,170
|
|
20230607,130700,23227539720,7960,7960,7960,7960,4122
|
|
20230607,130600,23194728600,7960,7960,7960,7960,3418
|
|
20230607,130500,23167521320,7960,7960,7960,7960,2441
|
|
20230607,130400,23148090960,7960,7960,7960,7960,500
|
|
20230607,130300,23144110960,7960,7960,7960,7960,3
|
|
20230607,130200,23144087080,7960,7960,7960,7960,53
|
|
20230607,130100,23143665200,7960,7960,7960,7960,2038
|
|
20230607,130000,23127442720,7960,7960,7960,7960,1413
|
|
20230607,125900,23116195240,7960,7960,7960,7960,1164
|
|
20230607,125800,23106929800,7960,7960,7960,7960,482
|
|
20230607,125700,23103093080,7960,7960,7960,7960,1032
|
|
20230607,125600,23094878360,7960,7960,7960,7960,537
|
|
20230607,125500,23090603840,7960,7960,7960,7960,260
|
|
20230607,125400,23088534240,7960,7960,7960,7960,1325
|
|
20230607,125300,23077987240,7960,7960,7960,7960,21
|
|
20230607,125200,23077820080,7960,7960,7960,7960,333
|
|
20230607,125100,23075169400,7960,7960,7960,7960,890
|
|
20230607,125000,23068085000,7960,7960,7960,7960,385
|
|
20230607,124900,23065020400,7960,7960,7960,7960,1055
|
|
20230607,124800,23056622600,7960,7960,7960,7960,544
|
|
20230607,124700,23052292360,7960,7960,7960,7960,2097
|
|
20230607,124600,23035600240,7960,7960,7960,7960,1359
|
|
20230607,124500,23024782600,7960,7960,7960,7960,2611
|
|
20230607,124400,23003999040,7960,7960,7960,7960,2254
|
|
20230607,124300,22986057200,7960,7960,7960,7960,1575
|
|
20230607,124200,22973520200,7960,7960,7960,7960,2581
|
|
20230607,124100,22952975440,7960,7960,7960,7960,6388
|
|
20230607,124000,22902126960,7960,7900,7960,7880,115210
|
|
20230607,123900,21986186780,7900,7850,7900,7830,22712
|
|
20230607,123800,21807388080,7850,7830,7860,7820,17470
|
|
20230607,123700,21670494290,7820,7760,7830,7760,6693
|
|
20230607,123600,21618288630,7760,7830,7830,7760,10864
|
|
20230607,123500,21533660410,7830,7820,7830,7820,1065
|
|
20230607,123400,21525328030,7820,7830,7830,7810,2045
|
|
20230607,123300,21509351630,7830,7820,7840,7810,2165
|
|
20230607,123200,21492412460,7810,7810,7820,7800,3533
|
|
20230607,123100,21464819150,7800,7830,7840,7800,4095
|
|
20230607,123000,21432818680,7840,7810,7850,7810,2462
|
|
20230607,122900,21413514540,7810,7820,7860,7810,5996
|
|
20230607,122800,21366556450,7850,7810,7860,7800,5076
|
|
20230607,122700,21326834450,7800,7850,7860,7800,9226
|
|
20230607,122600,21254528920,7850,7830,7850,7830,6435
|
|
20230607,122500,21204087780,7830,7800,7840,7780,3100
|
|
20230607,122400,21179863500,7810,7840,7850,7800,14643
|
|
20230607,122300,21065171750,7850,7780,7860,7780,21624
|
|
20230607,122200,20896017540,7780,7760,7790,7750,5705
|
|
20230607,122100,20851663020,7750,7770,7770,7730,8240
|
|
20230607,122000,20787731400,7770,7720,7790,7720,9724
|
|
20230607,121900,20712281690,7710,7750,7750,7690,12684
|
|
20230607,121800,20614436020,7750,7780,7780,7740,21590
|
|
20230607,121700,20446900230,7780,7810,7820,7770,11861
|
|
20230607,121600,20354504050,7800,7800,7820,7790,6341
|
|
20230607,121500,20304985950,7800,7780,7800,7780,3788
|
|
20230607,121400,20275481600,7790,7800,7810,7760,6425
|
|
20230607,121300,20225465140,7800,7800,7810,7790,5270
|
|
20230607,121200,20184347910,7800,7780,7820,7760,8707
|
|
20230607,121100,20116489280,7770,7780,7820,7730,29912
|
|
20230607,121000,19884040930,7770,7810,7810,7760,22219
|
|
20230607,120900,19711215850,7800,7770,7820,7770,27709
|
|
20230607,120800,19495113210,7790,7710,7820,7710,62531
|
|
20230607,120700,19009308910,7720,7680,7720,7680,8526
|
|
20230607,120600,18943665360,7690,7670,7700,7670,8318
|
|
20230607,120500,18879734040,7680,7690,7710,7670,7635
|
|
20230607,120400,18821044980,7700,7670,7710,7660,25282
|
|
20230607,120300,18626604520,7670,7630,7670,7610,7933
|
|
20230607,120200,18565930040,7620,7630,7640,7600,12248
|
|
20230607,120100,18472624100,7630,7660,7690,7630,11230
|
|
20230607,120000,18386539450,7660,7590,7690,7590,23409
|
|
20230607,115900,18207845870,7590,7630,7640,7550,9821
|
|
20230607,115800,18133286650,7630,7650,7650,7600,7695
|
|
20230607,115700,18074558030,7650,7600,7650,7580,23020
|
|
20230607,115600,17899445640,7590,7560,7600,7550,11629
|
|
20230607,115500,17811427190,7560,7600,7600,7550,12540
|
|
20230607,115400,17716520900,7580,7610,7630,7570,26236
|
|
20230607,115300,17517301980,7610,7620,7650,7610,8199
|
|
20230607,115200,17454762190,7620,7620,7650,7610,8644
|
|
20230607,115100,17388805690,7620,7660,7680,7610,12215
|
|
20230607,115000,17295582030,7670,7650,7680,7640,14101
|
|
20230607,114900,17187642360,7650,7690,7700,7610,32859
|
|
20230607,114800,16936315180,7680,7640,7680,7620,17438
|
|
20230607,114700,16802963320,7650,7660,7690,7590,36280
|
|
20230607,114600,16526040990,7660,7700,7740,7640,54044
|
|
20230607,114500,16110799260,7720,7680,7960,7580,456541
|
|
20230607,114400,12503262540,7680,7790,7810,7680,32312
|
|
20230607,114300,12253472860,7790,7660,7850,7590,78573
|
|
20230607,114200,11648466890,7660,7580,7660,7500,36628
|
|
20230607,114100,11371433960,7590,7570,7600,7500,37018
|
|
20230607,114000,11092659500,7590,7570,7670,7540,35045
|
|
20230607,113900,10826633660,7570,7580,7740,7560,56266
|
|
20230607,113800,10395963720,7580,7610,7710,7570,42405
|
|
20230607,113700,10072014180,7610,7690,7700,7520,79558
|
|
20230607,113600,9467072170,7700,7820,7900,7630,125012
|
|
20230607,113500,8496600640,7810,7750,7840,7680,124564
|
|
20230607,113400,7528500680,7750,7670,7770,7430,176007
|
|
20230607,113300,6188514680,7660,7570,7670,7450,214382
|
|
20230607,113200,4569369610,7430,7430,7430,7430,0
|
|
20230607,113100,4569369610,7430,7430,7430,7430,0
|
|
20230607,113000,4569369610,7430,6760,7430,6760,294089
|
|
20230607,112900,2501491150,6670,6670,6670,6670,0
|
|
20230607,112800,2501491150,6670,6670,6670,6670,0
|
|
20230607,112700,2501491150,6670,6550,6670,6500,33624
|
|
20230607,112600,2279006790,6520,6440,6600,6430,59494
|
|
20230607,112500,1890814550,6440,6360,6440,6360,19850
|
|
20230607,112400,1763407130,6370,6360,6370,6290,5972
|
|
20230607,112300,1725527920,6360,6340,6370,6330,17576
|
|
20230607,112200,1613864270,6340,6320,6340,6310,9379
|
|
20230607,112100,1554525720,6320,6290,6320,6290,4055
|
|
20230607,112000,1528953540,6300,6300,6300,6290,2497
|
|
20230607,111900,1513226220,6300,6280,6300,6280,511
|
|
20230607,111800,1510011560,6280,6270,6280,6260,369
|
|
20230607,111700,1507696240,6270,6280,6290,6270,1493
|
|
20230607,111600,1498318790,6280,6280,6290,6280,891
|
|
20230607,111500,1492719990,6290,6290,6300,6290,753
|
|
20230607,111400,1487982650,6300,6300,6300,6290,450
|
|
20230607,111300,1485148780,6290,6280,6300,6280,2218
|
|
20230607,111200,1471212350,6280,6260,6280,6260,1703
|
|
20230607,111100,1460523000,6270,6260,6270,6260,867
|
|
20230607,111000,1455091020,6260,6250,6260,6250,612
|
|
20230607,110900,1451265030,6260,6250,6260,6250,488
|
|
20230607,110800,1448211860,6200,6200,6200,6200,172
|
|
20230607,110700,1447145460,6200,6270,6270,6200,643
|
|
20230607,110600,1443130940,6260,6250,6260,6250,593
|
|
20230607,110500,1439420740,6250,6280,6280,6200,1429
|
|
20230607,110400,1430519490,6250,6270,6280,6240,438
|
|
20230607,110300,1427778570,6270,6270,6270,6270,363
|
|
20230607,110200,1425502560,6270,6270,6280,6270,694
|
|
20230607,110100,1421150050,6270,6290,6290,6270,725
|
|
20230607,110000,1416598180,6290,6270,6300,6270,1705
|
|
20230607,105900,1405870730,6270,6270,6280,6270,700
|
|
20230607,105800,1401480600,6270,6290,6290,6270,631
|
|
20230607,105700,1397519630,6290,6290,6290,6280,450
|
|
20230607,105600,1394689680,6290,6280,6290,6270,490
|
|
20230607,105500,1391612590,6270,6260,6270,6260,183
|
|
20230607,105400,1390466310,6260,6270,6280,6220,479
|
|
20230607,105300,1387469850,6280,6270,6280,6270,451
|
|
20230607,105200,1384639060,6270,6250,6270,6250,886
|
|
20230607,105100,1379094530,6260,6230,6260,6230,198
|
|
20230607,105000,1377856560,6210,6280,6280,6210,500
|
|
20230607,104900,1374724730,6260,6210,6260,6210,28
|
|
20230607,104800,1374549950,6270,6290,6290,6250,1725
|
|
20230607,104700,1363722610,6300,6280,6300,6280,4156
|
|
20230607,104600,1337555380,6270,6270,6280,6270,1068
|
|
20230607,104500,1330848460,6270,6270,6280,6260,482
|
|
20230607,104400,1327825380,6270,6270,6270,6260,2271
|
|
20230607,104300,1313588880,6260,6230,6260,6230,6524
|
|
20230607,104200,1272865360,6230,6220,6230,6220,1021
|
|
20230607,104100,1266513580,6220,6220,6220,6220,721
|
|
20230607,104000,1262028960,6220,6200,6220,6200,402
|
|
20230607,103900,1259531600,6200,6190,6210,6190,767
|
|
20230607,103800,1254770430,6200,6190,6200,6190,120
|
|
20230607,103700,1254027620,6190,6160,6190,6150,646
|
|
20230607,103600,1250034320,6160,6220,6220,6160,1517
|
|
20230607,103500,1240637780,6210,6210,6220,6210,128
|
|
20230607,103400,1239841770,6180,6200,6220,6180,123
|
|
20230607,103300,1239078070,6220,6220,6220,6220,308
|
|
20230607,103200,1237162310,6220,6220,6230,6220,803
|
|
20230607,103100,1232159900,6190,6180,6190,6180,456
|
|
20230607,103000,1229337430,6190,6220,6220,6190,520
|
|
20230607,102900,1226113860,6230,6210,6230,6210,566
|
|
20230607,102800,1222596140,6210,6190,6230,6190,736
|
|
20230607,102700,1218030580,6210,6230,6240,6210,1125
|
|
20230607,102600,1211034260,6230,6230,6240,6230,1921
|
|
20230607,102500,1199057930,6230,6220,6230,6220,1187
|
|
20230607,102400,1191664940,6220,6200,6220,6200,788
|
|
20230607,102300,1186765660,6200,6200,6210,6200,816
|
|
20230607,102200,1181701860,6200,6200,6210,6200,2525
|
|
20230607,102100,1166037840,6200,6190,6200,6190,2958
|
|
20230607,102000,1147721740,6190,6200,6200,6140,839
|
|
20230607,101900,1142526940,6190,6200,6200,6190,675
|
|
20230607,101800,1138345450,6190,6130,6200,6130,726
|
|
20230607,101700,1133849790,6190,6130,6200,6130,262
|
|
20230607,101600,1132229880,6130,6180,6180,6130,757
|
|
20230607,101500,1127555670,6130,6180,6200,6130,1211
|
|
20230607,101400,1120094220,6180,6180,6180,6180,523
|
|
20230607,101300,1116862080,6190,6160,6190,6150,893
|
|
20230607,101200,1111351530,6180,6180,6200,6180,616
|
|
20230607,101100,1107542390,6180,6200,6210,6180,1421
|
|
20230607,101000,1098741310,6190,6210,6210,6190,549
|
|
20230607,100900,1095337030,6210,6190,6210,6180,613
|
|
20230607,100800,1091538220,6190,6200,6210,6190,216
|
|
20230607,100700,1090198170,6200,6200,6200,6190,634
|
|
20230607,100600,1086268530,6200,6190,6200,6190,859
|
|
20230607,100500,1080942890,6200,6190,6200,6190,270
|
|
20230607,100400,1079270350,6190,6180,6190,6180,801
|
|
20230607,100300,1074314040,6150,6150,6150,6150,6
|
|
20230607,100200,1074277140,6200,6210,6210,6200,186
|
|
20230607,100100,1073123210,6210,6180,6210,6180,940
|
|
20230607,100000,1067304000,6180,6180,6180,6160,1005
|
|
20230607,095900,1061106340,6180,6180,6180,6180,89
|
|
20230607,095800,1060556320,6180,6190,6190,6180,826
|
|
20230607,095700,1055450650,6180,6170,6180,6170,1094
|
|
20230607,095600,1048698370,6160,6150,6160,6150,1452
|
|
20230607,095500,1039759780,6150,6140,6150,6140,266
|
|
20230607,095400,1038124240,6150,6130,6150,6130,363
|
|
20230607,095300,1035894310,6150,6120,6150,6120,628
|
|
20230607,095200,1032046920,6120,6100,6160,6100,361
|
|
20230607,095100,1029837070,6110,6190,6200,6110,1727
|
|
20230607,095000,1019215400,6190,6140,6190,6140,728
|
|
20230607,094900,1014710430,6140,6140,6150,6140,380
|
|
20230607,094800,1012376020,6150,6150,6150,6150,215
|
|
20230607,094700,1011053770,6140,6140,6140,6140,258
|
|
20230607,094600,1009469650,6140,6100,6140,6100,142
|
|
20230607,094500,1008598890,6110,6110,6110,6110,113
|
|
20230607,094400,1007908460,6110,6160,6160,6110,2686
|
|
20230607,094300,991460040,6120,6130,6130,6120,498
|
|
20230607,094200,988407430,6160,6180,6180,6130,1302
|
|
20230607,094100,980415300,6180,6190,6190,6170,774
|
|
20230607,094000,975628150,6190,6190,6190,6180,223
|
|
20230607,093900,974247820,6200,6200,6200,6200,1235
|
|
20230607,093800,966590820,6200,6190,6250,6180,427
|
|
20230607,093700,963935920,6190,6140,6200,6140,2203
|
|
20230607,093600,950337660,6140,6150,6150,6140,334
|
|
20230607,093500,948283570,6140,6120,6140,6120,1945
|
|
20230607,093400,936370870,6120,6130,6150,6120,1102
|
|
20230607,093300,929614930,6170,6150,6180,6140,1622
|
|
20230607,093200,919627980,6150,6180,6180,6130,2570
|
|
20230607,093100,903810690,6200,6280,6280,6180,6793
|
|
20230607,093000,861409620,6260,6280,6330,6250,10423
|
|
20230607,092900,795764480,6280,6190,6280,6180,18631
|
|
20230607,092800,679517840,6200,6170,6200,6170,3542
|
|
20230607,092700,657569700,6190,6160,6200,6160,3347
|
|
20230607,092600,636854400,6170,6180,6210,6170,8817
|
|
20230607,092500,582265090,6180,6140,6180,6130,4722
|
|
20230607,092400,553230350,6140,6040,6140,6040,6898
|
|
20230607,092300,511115390,6040,6040,6040,6020,3745
|
|
20230607,092200,488534150,6060,6070,6120,6040,1387
|
|
20230607,092100,480121790,6070,6170,6170,6070,10047
|
|
20230607,092000,418658840,6160,6120,6190,6120,5479
|
|
20230607,091900,384907790,6120,6080,6140,6080,3845
|
|
20230607,091800,361373790,6110,5980,6130,5980,3702
|
|
20230607,091700,338842850,5980,5980,6000,5980,1644
|
|
20230607,091600,329010200,5980,6000,6000,5980,1943
|
|
20230607,091500,317378250,5990,6000,6030,5970,7015
|
|
20230607,091400,275370280,6000,6000,6010,5990,2041
|
|
20230607,091300,263124280,6000,6020,6030,6000,2331
|
|
20230607,091200,249124630,6020,6020,6070,6000,807
|
|
20230607,091100,244273280,6030,6030,6070,6010,6411
|
|
20230607,091000,205647440,6040,6050,6050,6040,1436
|
|
20230607,090900,196973990,6050,6040,6050,6010,1821
|
|
20230607,090800,185989560,6050,6050,6050,6040,179
|
|
20230607,090700,184906820,6060,6080,6080,6060,209
|
|
20230607,090600,183639120,6090,6070,6100,6070,1554
|
|
20230607,090500,174181100,6070,6040,6070,6040,582
|
|
20230607,090400,170661380,6050,6030,6050,6010,1952
|
|
20230607,090300,158915450,6030,6020,6040,6020,4548
|
|
20230607,090200,131488960,6020,6040,6050,6010,5222
|
|
20230607,090100,100035650,6030,6080,6080,6030,7175
|
|
20230607,090000,56577420,6080,6070,6100,6060,9010
|