678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,201500,1645270440,6770,6770,6770,6770,7158
|
|
20230630,201400,1645270440,6770,6770,6770,6770,0
|
|
20230630,201300,1645270440,6770,6770,6770,6770,0
|
|
20230630,201200,1645270440,6770,6770,6770,6770,0
|
|
20230630,201100,1645270440,6770,6770,6770,6770,0
|
|
20230630,201000,1645270440,6770,6770,6770,6770,0
|
|
20230630,200900,1645270440,6770,6770,6770,6770,0
|
|
20230630,200800,1645270440,6770,6770,6770,6770,0
|
|
20230630,200700,1645270440,6770,6770,6770,6770,0
|
|
20230630,200600,1645270440,6770,6770,6770,6770,0
|
|
20230630,200500,1645270440,6770,6770,6770,6770,0
|
|
20230630,200400,1645270440,6770,6770,6770,6770,0
|
|
20230630,200300,1645270440,6770,6770,6770,6770,0
|
|
20230630,200200,1645270440,6770,6770,6770,6770,0
|
|
20230630,200100,1645270440,6770,6770,6770,6770,0
|
|
20230630,200000,1645270440,6770,6770,6770,6770,0
|
|
20230630,195900,1645270440,6770,6770,6770,6770,0
|
|
20230630,195800,1645270440,6770,6770,6770,6770,0
|
|
20230630,195700,1645270440,6770,6770,6770,6770,0
|
|
20230630,195600,1645270440,6770,6770,6770,6770,0
|
|
20230630,195500,1645270440,6770,6770,6770,6770,0
|
|
20230630,195400,1645270440,6770,6770,6770,6770,0
|
|
20230630,195300,1645270440,6770,6770,6770,6770,0
|
|
20230630,195200,1645270440,6770,6770,6770,6770,0
|
|
20230630,195100,1645270440,6770,6770,6770,6770,0
|
|
20230630,195000,1645270440,6770,6770,6770,6770,0
|
|
20230630,194900,1645270440,6770,6770,6770,6770,0
|
|
20230630,194800,1645270440,6770,6770,6770,6770,0
|
|
20230630,194700,1645270440,6770,6770,6770,6770,0
|
|
20230630,194600,1645270440,6770,6770,6770,6770,0
|
|
20230630,194500,1645270440,6770,6770,6770,6770,7158
|
|
20230630,194400,1645270440,6770,6770,6770,6770,0
|
|
20230630,194300,1645270440,6770,6770,6770,6770,0
|
|
20230630,194200,1645270440,6770,6770,6770,6770,0
|
|
20230630,194100,1645270440,6770,6770,6770,6770,0
|
|
20230630,194000,1645270440,6770,6770,6770,6770,0
|
|
20230630,193900,1645270440,6770,6770,6770,6770,0
|
|
20230630,193800,1645270440,6770,6770,6770,6770,0
|
|
20230630,193700,1645270440,6770,6770,6770,6770,0
|
|
20230630,193600,1645270440,6770,6770,6770,6770,0
|
|
20230630,193500,1645270440,6770,6770,6770,6770,0
|
|
20230630,193400,1645270440,6770,6770,6770,6770,0
|
|
20230630,193300,1645270440,6770,6770,6770,6770,0
|
|
20230630,193200,1645270440,6770,6770,6770,6770,0
|
|
20230630,193100,1645270440,6770,6770,6770,6770,0
|
|
20230630,193000,1645270440,6770,6770,6770,6770,0
|
|
20230630,192900,1645270440,6770,6770,6770,6770,0
|
|
20230630,192800,1645270440,6770,6770,6770,6770,0
|
|
20230630,192700,1645270440,6770,6770,6770,6770,0
|
|
20230630,192600,1645270440,6770,6770,6770,6770,0
|
|
20230630,192500,1645270440,6770,6770,6770,6770,0
|
|
20230630,192400,1645270440,6770,6770,6770,6770,0
|
|
20230630,192300,1645270440,6770,6770,6770,6770,0
|
|
20230630,192200,1645270440,6770,6770,6770,6770,0
|
|
20230630,192100,1645270440,6770,6770,6770,6770,0
|
|
20230630,192000,1645270440,6770,6770,6770,6770,0
|
|
20230630,191900,1645270440,6770,6770,6770,6770,0
|
|
20230630,191800,1645270440,6770,6770,6770,6770,0
|
|
20230630,191700,1645270440,6770,6770,6770,6770,0
|
|
20230630,191600,1645270440,6770,6770,6770,6770,0
|
|
20230630,191500,1645270440,6770,6770,6770,6770,7158
|
|
20230630,191400,1645270440,6770,6770,6770,6770,0
|
|
20230630,191300,1645270440,6770,6770,6770,6770,0
|
|
20230630,191200,1645270440,6770,6770,6770,6770,0
|
|
20230630,191100,1645270440,6770,6770,6770,6770,0
|
|
20230630,191000,1645270440,6770,6770,6770,6770,0
|
|
20230630,190900,1645270440,6770,6770,6770,6770,0
|
|
20230630,190800,1645270440,6770,6770,6770,6770,0
|
|
20230630,190700,1645270440,6770,6770,6770,6770,0
|
|
20230630,190600,1645270440,6770,6770,6770,6770,0
|
|
20230630,190500,1645270440,6770,6770,6770,6770,0
|
|
20230630,190400,1645270440,6770,6770,6770,6770,0
|
|
20230630,190300,1645270440,6770,6770,6770,6770,0
|
|
20230630,190200,1645270440,6770,6770,6770,6770,0
|
|
20230630,190100,1645270440,6770,6770,6770,6770,0
|
|
20230630,190000,1645270440,6770,6770,6770,6770,0
|
|
20230630,185900,1645270440,6770,6770,6770,6770,0
|
|
20230630,185800,1645270440,6770,6770,6770,6770,0
|
|
20230630,185700,1645270440,6770,6770,6770,6770,0
|
|
20230630,185600,1645270440,6770,6770,6770,6770,0
|
|
20230630,185500,1645270440,6770,6770,6770,6770,0
|
|
20230630,185400,1645270440,6770,6770,6770,6770,0
|
|
20230630,185300,1645270440,6770,6770,6770,6770,0
|
|
20230630,185200,1645270440,6770,6770,6770,6770,0
|
|
20230630,185100,1645270440,6770,6770,6770,6770,0
|
|
20230630,185000,1645270440,6770,6770,6770,6770,0
|
|
20230630,184900,1645270440,6770,6770,6770,6770,0
|
|
20230630,184800,1645270440,6770,6770,6770,6770,0
|
|
20230630,184700,1645270440,6770,6770,6770,6770,0
|
|
20230630,184600,1645270440,6770,6770,6770,6770,0
|
|
20230630,184500,1645270440,6770,6770,6770,6770,7158
|
|
20230630,184400,1645270440,6770,6770,6770,6770,0
|
|
20230630,184300,1645270440,6770,6770,6770,6770,0
|
|
20230630,184200,1645270440,6770,6770,6770,6770,0
|
|
20230630,184100,1645270440,6770,6770,6770,6770,0
|
|
20230630,184000,1645270440,6770,6770,6770,6770,0
|
|
20230630,183900,1645270440,6770,6770,6770,6770,0
|
|
20230630,183800,1645270440,6770,6770,6770,6770,0
|
|
20230630,183700,1645270440,6770,6770,6770,6770,0
|
|
20230630,183600,1645270440,6770,6770,6770,6770,0
|
|
20230630,183500,1645270440,6770,6770,6770,6770,0
|
|
20230630,183400,1645270440,6770,6770,6770,6770,0
|
|
20230630,183300,1645270440,6770,6770,6770,6770,0
|
|
20230630,183200,1645270440,6770,6770,6770,6770,0
|
|
20230630,183100,1645270440,6770,6770,6770,6770,0
|
|
20230630,183000,1645270440,6770,6770,6770,6770,0
|
|
20230630,182900,1645270440,6770,6770,6770,6770,0
|
|
20230630,182800,1645270440,6770,6770,6770,6770,0
|
|
20230630,182700,1645270440,6770,6770,6770,6770,0
|
|
20230630,182600,1645270440,6770,6770,6770,6770,0
|
|
20230630,182500,1645270440,6770,6770,6770,6770,0
|
|
20230630,182400,1645270440,6770,6770,6770,6770,0
|
|
20230630,182300,1645270440,6770,6770,6770,6770,0
|
|
20230630,182200,1645270440,6770,6770,6770,6770,0
|
|
20230630,182100,1645270440,6770,6770,6770,6770,0
|
|
20230630,182000,1645270440,6770,6770,6770,6770,0
|
|
20230630,181900,1645270440,6770,6770,6770,6770,0
|
|
20230630,181800,1645270440,6770,6770,6770,6770,0
|
|
20230630,181700,1645270440,6770,6770,6770,6770,0
|
|
20230630,181600,1645270440,6770,6770,6770,6770,0
|
|
20230630,181500,1645270440,6770,6770,6770,6770,7158
|
|
20230630,181400,1645270440,6770,6770,6770,6770,0
|
|
20230630,181300,1645270440,6770,6770,6770,6770,0
|
|
20230630,181200,1645270440,6770,6770,6770,6770,0
|
|
20230630,181100,1645270440,6770,6770,6770,6770,0
|
|
20230630,181000,1645270440,6770,6770,6770,6770,0
|
|
20230630,180900,1645270440,6770,6770,6770,6770,0
|
|
20230630,180800,1645270440,6770,6770,6770,6770,0
|
|
20230630,180700,1645270440,6770,6770,6770,6770,0
|
|
20230630,180600,1645270440,6770,6770,6770,6770,0
|
|
20230630,180500,1645270440,6770,6770,6770,6770,0
|
|
20230630,180400,1645270440,6770,6770,6770,6770,0
|
|
20230630,180300,1645270440,6770,6770,6770,6770,0
|
|
20230630,180200,1645270440,6770,6770,6770,6770,0
|
|
20230630,180100,1645270440,6770,6770,6770,6770,0
|
|
20230630,180000,1645270440,6770,6770,6770,6770,0
|
|
20230630,175900,1645270440,6770,6770,6770,6770,0
|
|
20230630,175800,1645270440,6770,6770,6770,6770,0
|
|
20230630,175700,1645270440,6770,6770,6770,6770,0
|
|
20230630,175600,1645270440,6770,6770,6770,6770,0
|
|
20230630,175500,1645270440,6770,6770,6770,6770,0
|
|
20230630,175400,1645270440,6770,6770,6770,6770,0
|
|
20230630,175300,1645270440,6770,6770,6770,6770,0
|
|
20230630,175200,1645270440,6770,6770,6770,6770,0
|
|
20230630,175100,1645270440,6770,6770,6770,6770,0
|
|
20230630,175000,1645270440,6770,6770,6770,6770,0
|
|
20230630,174900,1645270440,6770,6770,6770,6770,0
|
|
20230630,174800,1645270440,6770,6770,6770,6770,0
|
|
20230630,174700,1645270440,6770,6770,6770,6770,0
|
|
20230630,174600,1645270440,6770,6770,6770,6770,0
|
|
20230630,174500,1645270440,6770,6770,6770,6770,7158
|
|
20230630,174400,1645270440,6770,6770,6770,6770,0
|
|
20230630,174300,1645270440,6770,6770,6770,6770,0
|
|
20230630,174200,1645270440,6770,6770,6770,6770,0
|
|
20230630,174100,1645270440,6770,6770,6770,6770,0
|
|
20230630,174000,1645270440,6770,6770,6770,6770,0
|
|
20230630,173900,1645270440,6770,6770,6770,6770,0
|
|
20230630,173800,1645270440,6770,6770,6770,6770,0
|
|
20230630,173700,1645270440,6770,6770,6770,6770,0
|
|
20230630,173600,1645270440,6770,6770,6770,6770,0
|
|
20230630,173500,1645270440,6770,6770,6770,6770,0
|
|
20230630,173400,1645270440,6770,6770,6770,6770,0
|
|
20230630,173300,1645270440,6770,6770,6770,6770,0
|
|
20230630,173200,1645270440,6770,6770,6770,6770,0
|
|
20230630,173100,1645270440,6770,6770,6770,6770,0
|
|
20230630,173000,1645270440,6770,6770,6770,6770,0
|
|
20230630,172900,1645270440,6770,6770,6770,6770,0
|
|
20230630,172800,1645270440,6770,6770,6770,6770,0
|
|
20230630,172700,1645270440,6770,6770,6770,6770,0
|
|
20230630,172600,1645270440,6770,6770,6770,6770,0
|
|
20230630,172500,1645270440,6770,6770,6770,6770,0
|
|
20230630,172400,1645270440,6770,6770,6770,6770,0
|
|
20230630,172300,1645270440,6770,6770,6770,6770,0
|
|
20230630,172200,1645270440,6770,6770,6770,6770,0
|
|
20230630,172100,1645270440,6770,6770,6770,6770,0
|
|
20230630,172000,1645270440,6770,6770,6770,6770,0
|
|
20230630,171900,1645270440,6770,6770,6770,6770,0
|
|
20230630,171800,1645270440,6770,6770,6770,6770,0
|
|
20230630,171700,1645270440,6770,6770,6770,6770,0
|
|
20230630,171600,1645270440,6770,6770,6770,6770,0
|
|
20230630,171500,1645270440,6770,6770,6770,6770,7158
|
|
20230630,171400,1645270440,6770,6770,6770,6770,0
|
|
20230630,171300,1645270440,6770,6770,6770,6770,0
|
|
20230630,171200,1645270440,6770,6770,6770,6770,0
|
|
20230630,171100,1645270440,6770,6770,6770,6770,0
|
|
20230630,171000,1645270440,6770,6770,6770,6770,0
|
|
20230630,170900,1645270440,6770,6770,6770,6770,0
|
|
20230630,170800,1645270440,6770,6770,6770,6770,0
|
|
20230630,170700,1645270440,6770,6770,6770,6770,0
|
|
20230630,170600,1645270440,6770,6770,6770,6770,0
|
|
20230630,170500,1645270440,6770,6770,6770,6770,0
|
|
20230630,170400,1645270440,6770,6770,6770,6770,0
|
|
20230630,170300,1645270440,6770,6770,6770,6770,0
|
|
20230630,170200,1645270440,6770,6770,6770,6770,0
|
|
20230630,170100,1645270440,6770,6770,6770,6770,0
|
|
20230630,170000,1645270440,6770,6770,6770,6770,0
|
|
20230630,165900,1645270440,6770,6770,6770,6770,0
|
|
20230630,165800,1645270440,6770,6770,6770,6770,0
|
|
20230630,165700,1645270440,6770,6770,6770,6770,0
|
|
20230630,165600,1645270440,6770,6770,6770,6770,0
|
|
20230630,165500,1645270440,6770,6770,6770,6770,0
|
|
20230630,165400,1645270440,6770,6770,6770,6770,0
|
|
20230630,165300,1645270440,6770,6770,6770,6770,0
|
|
20230630,165200,1645270440,6770,6770,6770,6770,0
|
|
20230630,165100,1645270440,6770,6770,6770,6770,0
|
|
20230630,165000,1645270440,6770,6770,6770,6770,0
|
|
20230630,164900,1645270440,6770,6770,6770,6770,0
|
|
20230630,164800,1645270440,6770,6770,6770,6770,0
|
|
20230630,164700,1645270440,6770,6770,6770,6770,0
|
|
20230630,164600,1645270440,6770,6770,6770,6770,0
|
|
20230630,164500,1645270440,6770,6770,6770,6770,7158
|
|
20230630,164400,1645270440,6770,6770,6770,6770,0
|
|
20230630,164300,1645270440,6770,6770,6770,6770,0
|
|
20230630,164200,1645270440,6770,6770,6770,6770,0
|
|
20230630,164100,1645270440,6770,6770,6770,6770,0
|
|
20230630,164000,1645270440,6770,6770,6770,6770,0
|
|
20230630,163900,1645270440,6770,6770,6770,6770,0
|
|
20230630,163800,1645270440,6770,6770,6770,6770,0
|
|
20230630,163700,1645270440,6770,6770,6770,6770,0
|
|
20230630,163600,1645270440,6770,6770,6770,6770,0
|
|
20230630,163500,1645270440,6770,6770,6770,6770,0
|
|
20230630,163400,1645270440,6770,6770,6770,6770,0
|
|
20230630,163300,1645270440,6770,6770,6770,6770,0
|
|
20230630,163200,1645270440,6770,6770,6770,6770,0
|
|
20230630,163100,1645270440,6770,6770,6770,6770,0
|
|
20230630,163000,1645270440,6770,6770,6770,6770,0
|
|
20230630,162900,1645270440,6770,6770,6770,6770,0
|
|
20230630,162800,1645270440,6770,6770,6770,6770,0
|
|
20230630,162700,1645270440,6770,6770,6770,6770,0
|
|
20230630,162600,1645270440,6770,6770,6770,6770,0
|
|
20230630,162500,1645270440,6770,6770,6770,6770,0
|
|
20230630,162400,1645270440,6770,6770,6770,6770,0
|
|
20230630,162300,1645270440,6770,6770,6770,6770,0
|
|
20230630,162200,1645270440,6770,6770,6770,6770,0
|
|
20230630,162100,1645270440,6770,6770,6770,6770,0
|
|
20230630,162000,1645270440,6770,6770,6770,6770,0
|
|
20230630,161900,1645270440,6770,6770,6770,6770,0
|
|
20230630,161800,1645270440,6770,6770,6770,6770,0
|
|
20230630,161700,1645270440,6770,6770,6770,6770,0
|
|
20230630,161600,1645270440,6770,6770,6770,6770,0
|
|
20230630,161500,1645270440,6770,6770,6770,6770,7158
|
|
20230630,161400,1645270440,6770,6770,6770,6770,0
|
|
20230630,161300,1645270440,6770,6770,6770,6770,0
|
|
20230630,161200,1645270440,6770,6770,6770,6770,0
|
|
20230630,161100,1645270440,6770,6770,6770,6770,0
|
|
20230630,161000,1645270440,6770,6770,6770,6770,0
|
|
20230630,160900,1645270440,6770,6770,6770,6770,0
|
|
20230630,160800,1645270440,6770,6770,6770,6770,0
|
|
20230630,160700,1645270440,6770,6770,6770,6770,0
|
|
20230630,160600,1645270440,6770,6770,6770,6770,0
|
|
20230630,160500,1645270440,6770,6770,6770,6770,0
|
|
20230630,160400,1645270440,6770,6770,6770,6770,0
|
|
20230630,160300,1645270440,6770,6770,6770,6770,0
|
|
20230630,160200,1645270440,6770,6770,6770,6770,0
|
|
20230630,160100,1645270440,6770,6770,6770,6770,0
|
|
20230630,160000,1645270440,6770,6770,6770,6770,0
|
|
20230630,155900,1645270440,6770,6770,6770,6770,0
|
|
20230630,155800,1645270440,6770,6770,6770,6770,0
|
|
20230630,155700,1645270440,6770,6770,6770,6770,0
|
|
20230630,155600,1645270440,6770,6770,6770,6770,0
|
|
20230630,155500,1645270440,6770,6770,6770,6770,0
|
|
20230630,155400,1645270440,6770,6770,6770,6770,0
|
|
20230630,155300,1645270440,6770,6770,6770,6770,0
|
|
20230630,155200,1645270440,6770,6770,6770,6770,0
|
|
20230630,155100,1645270440,6770,6770,6770,6770,0
|
|
20230630,155000,1645270440,6770,6770,6770,6770,0
|
|
20230630,154900,1645270440,6770,6770,6770,6770,0
|
|
20230630,154800,1645270440,6770,6770,6770,6770,0
|
|
20230630,154700,1645270440,6770,6770,6770,6770,0
|
|
20230630,154600,1645270440,6770,6770,6770,6770,0
|
|
20230630,154500,1645270440,6770,6770,6770,6770,7158
|
|
20230630,154400,1645270440,6770,6770,6770,6770,0
|
|
20230630,154300,1645270440,6770,6770,6770,6770,0
|
|
20230630,154200,1645270440,6770,6770,6770,6770,0
|
|
20230630,154100,1645270440,6770,6770,6770,6770,0
|
|
20230630,154000,1645270440,6770,6770,6770,6770,0
|
|
20230630,153900,1645270440,6770,6770,6770,6770,0
|
|
20230630,153800,1645270440,6770,6770,6770,6770,0
|
|
20230630,153700,1645270440,6770,6770,6770,6770,0
|
|
20230630,153600,1645270440,6770,6770,6770,6770,0
|
|
20230630,153500,1645270440,6770,6770,6770,6770,0
|
|
20230630,153400,1645270440,6770,6770,6770,6770,0
|
|
20230630,153300,1645270440,6770,6770,6770,6770,0
|
|
20230630,153200,1645270440,6770,6770,6770,6770,0
|
|
20230630,153100,1645270440,6770,6770,6770,6770,0
|
|
20230630,153000,1645270440,6770,6770,6770,6770,7158
|
|
20230630,152900,1596810780,6770,6770,6770,6770,0
|
|
20230630,152800,1596810780,6770,6770,6770,6770,0
|
|
20230630,152700,1596810780,6770,6770,6770,6770,0
|
|
20230630,152600,1596810780,6770,6770,6770,6770,0
|
|
20230630,152500,1596810780,6770,6770,6770,6770,0
|
|
20230630,152400,1596810780,6770,6770,6770,6770,0
|
|
20230630,152300,1596810780,6770,6770,6770,6770,0
|
|
20230630,152200,1596810780,6770,6770,6770,6770,0
|
|
20230630,152100,1596810780,6770,6770,6770,6770,0
|
|
20230630,152000,1596810780,6770,6770,6770,6770,0
|
|
20230630,151900,1596810780,6770,6790,6790,6770,3254
|
|
20230630,151800,1574762140,6790,6800,6800,6790,833
|
|
20230630,151700,1569097890,6790,6790,6800,6790,1663
|
|
20230630,151600,1557790710,6790,6800,6800,6790,6
|
|
20230630,151500,1557749940,6790,6790,6790,6790,193
|
|
20230630,151400,1556439470,6790,6800,6800,6790,689
|
|
20230630,151300,1551760160,6790,6800,6810,6790,616
|
|
20230630,151200,1547571830,6810,6800,6810,6800,79
|
|
20230630,151100,1547034230,6800,6800,6800,6800,163
|
|
20230630,151000,1545925830,6800,6780,6810,6770,251
|
|
20230630,150900,1544223740,6780,6800,6800,6780,327
|
|
20230630,150800,1542003570,6810,6800,6810,6800,111
|
|
20230630,150700,1541248630,6800,6800,6800,6800,26
|
|
20230630,150600,1541071830,6800,6800,6800,6800,100
|
|
20230630,150500,1540391830,6800,6810,6820,6800,292
|
|
20230630,150400,1538404440,6800,6790,6800,6790,212
|
|
20230630,150300,1536964700,6790,6790,6790,6790,125
|
|
20230630,150200,1536115950,6790,6820,6820,6790,288
|
|
20230630,150100,1534154030,6820,6780,6820,6780,323
|
|
20230630,150000,1531951310,6780,6780,6780,6780,136
|
|
20230630,145900,1531029230,6780,6820,6820,6770,1989
|
|
20230630,145800,1517500840,6810,6810,6810,6810,0
|
|
20230630,145700,1517500840,6810,6810,6810,6810,2
|
|
20230630,145600,1517487220,6810,6810,6820,6810,581
|
|
20230630,145500,1513530550,6810,6820,6820,6810,1273
|
|
20230630,145400,1504857160,6820,6810,6820,6810,299
|
|
20230630,145300,1502820960,6810,6820,6820,6810,274
|
|
20230630,145200,1500952430,6810,6810,6810,6810,61
|
|
20230630,145100,1500537020,6810,6800,6810,6800,48
|
|
20230630,145000,1500210470,6800,6800,6800,6790,1589
|
|
20230630,144900,1489405300,6790,6790,6800,6790,335
|
|
20230630,144800,1487129500,6800,6830,6830,6800,752
|
|
20230630,144700,1482003680,6840,6850,6850,6840,3337
|
|
20230630,144600,1459178590,6840,6840,6840,6840,116
|
|
20230630,144500,1458385150,6840,6840,6840,6840,58
|
|
20230630,144400,1457988430,6840,6840,6840,6840,60
|
|
20230630,144300,1457578030,6840,6850,6850,6840,764
|
|
20230630,144200,1452352130,6840,6850,6850,6840,627
|
|
20230630,144100,1448062750,6840,6850,6850,6840,683
|
|
20230630,144000,1443384750,6840,6830,6840,6830,4
|
|
20230630,143900,1443357420,6850,6830,6850,6820,871
|
|
20230630,143800,1437400350,6810,6810,6830,6810,59
|
|
20230630,143700,1436998520,6810,6810,6810,6810,201
|
|
20230630,143600,1435629710,6810,6810,6810,6810,102
|
|
20230630,143500,1434935090,6800,6800,6840,6800,17
|
|
20230630,143400,1434819450,6800,6800,6830,6800,1520
|
|
20230630,143300,1424452440,6800,6790,6800,6790,623
|
|
20230630,143200,1420216220,6790,6790,6790,6790,16
|
|
20230630,143100,1420107580,6790,6790,6800,6790,266
|
|
20230630,143000,1418299930,6790,6790,6790,6790,1
|
|
20230630,142900,1418293140,6770,6790,6790,6770,4
|
|
20230630,142800,1418266040,6760,6800,6800,6760,2046
|
|
20230630,142700,1404412810,6790,6790,6790,6790,67
|
|
20230630,142600,1403957880,6800,6790,6800,6790,206
|
|
20230630,142500,1402557100,6790,6800,6800,6790,844
|
|
20230630,142400,1396822250,6800,6790,6820,6790,524
|
|
20230630,142300,1393259060,6800,6800,6800,6790,777
|
|
20230630,142200,1387975480,6800,6810,6810,6790,1424
|
|
20230630,142100,1378290520,6810,6810,6810,6810,15
|
|
20230630,142000,1378188370,6810,6810,6810,6810,55
|
|
20230630,141900,1377813820,6800,6800,6820,6800,10
|
|
20230630,141800,1377745760,6800,6800,6800,6800,609
|
|
20230630,141700,1373604560,6790,6810,6810,6790,1546
|
|
20230630,141600,1363083630,6820,6810,6820,6810,273
|
|
20230630,141500,1361224110,6810,6810,6810,6800,20
|
|
20230630,141400,1361088010,6800,6790,6830,6790,983
|
|
20230630,141300,1354398040,6790,6790,6790,6790,55
|
|
20230630,141200,1354024590,6790,6800,6800,6790,195
|
|
20230630,141100,1352698610,6790,6810,6810,6790,819
|
|
20230630,141000,1347129490,6800,6830,6830,6800,157
|
|
20230630,140900,1346058340,6830,6800,6830,6790,1697
|
|
20230630,140800,1334515680,6800,6820,6820,6800,2211
|
|
20230630,140700,1319477570,6820,6820,6820,6820,2
|
|
20230630,140600,1319463930,6820,6820,6820,6820,285
|
|
20230630,140500,1317520230,6820,6820,6820,6820,2
|
|
20230630,140400,1317506590,6840,6840,6840,6840,19
|
|
20230630,140300,1317376630,6840,6810,6840,6810,685
|
|
20230630,140200,1312694240,6810,6810,6810,6810,1042
|
|
20230630,140100,1305598220,6800,6800,6820,6790,449
|
|
20230630,140000,1302539750,6800,6780,6800,6770,694
|
|
20230630,135900,1297832230,6790,6790,6790,6790,45
|
|
20230630,135800,1297526680,6790,6790,6790,6790,23
|
|
20230630,135700,1297370510,6800,6800,6800,6800,6
|
|
20230630,135600,1297329710,6800,6790,6800,6790,57
|
|
20230630,135500,1296942660,6790,6790,6790,6790,52
|
|
20230630,135400,1296589580,6810,6780,6810,6780,858
|
|
20230630,135300,1290762060,6770,6770,6770,6770,163
|
|
20230630,135200,1289658550,6770,6780,6780,6770,626
|
|
20230630,135100,1285415480,6780,6790,6790,6780,135
|
|
20230630,135000,1284499810,6780,6780,6780,6780,100
|
|
20230630,134900,1283821810,6780,6790,6790,6780,57
|
|
20230630,134800,1283434800,6810,6780,6810,6780,89
|
|
20230630,134700,1282829610,6800,6790,6800,6790,22
|
|
20230630,134600,1282680130,6790,6780,6790,6780,1202
|
|
20230630,134500,1274529570,6780,6790,6790,6780,371
|
|
20230630,134400,1272012770,6790,6790,6790,6790,2
|
|
20230630,134300,1271999190,6790,6790,6790,6790,0
|
|
20230630,134200,1271999190,6790,6790,6800,6790,558
|
|
20230630,134100,1268205370,6800,6790,6800,6790,402
|
|
20230630,134000,1265471790,6790,6790,6790,6790,3
|
|
20230630,133900,1265451420,6790,6790,6790,6790,49
|
|
20230630,133800,1265118710,6790,6790,6790,6790,54
|
|
20230630,133700,1264752050,6790,6800,6800,6790,103
|
|
20230630,133600,1264051680,6820,6790,6820,6790,24
|
|
20230630,133500,1263888280,6790,6790,6790,6790,55
|
|
20230630,133400,1263514830,6820,6790,6820,6790,13
|
|
20230630,133300,1263426280,6790,6800,6800,6790,530
|
|
20230630,133200,1259827480,6800,6790,6800,6790,36
|
|
20230630,133100,1259582840,6800,6790,6800,6790,41
|
|
20230630,133000,1259304210,6790,6790,6800,6790,1477
|
|
20230630,132900,1249261600,6790,6800,6800,6790,2071
|
|
20230630,132800,1235179580,6800,6800,6800,6800,85
|
|
20230630,132700,1234601580,6800,6800,6800,6800,3
|
|
20230630,132600,1234581180,6800,6800,6800,6800,60
|
|
20230630,132500,1234173180,6800,6800,6800,6800,132
|
|
20230630,132400,1233275580,6800,6800,6800,6800,134
|
|
20230630,132300,1232364380,6790,6840,6850,6790,2298
|
|
20230630,132200,1216637940,6840,6790,6840,6790,203
|
|
20230630,132100,1215255350,6790,6790,6790,6790,55
|
|
20230630,132000,1214881900,6790,6790,6790,6790,104
|
|
20230630,131900,1214175740,6830,6840,6840,6830,159
|
|
20230630,131800,1213088480,6840,6790,6840,6780,110
|
|
20230630,131700,1212337440,6780,6780,6780,6780,55
|
|
20230630,131600,1211964540,6790,6800,6800,6780,1326
|
|
20230630,131500,1202961000,6790,6790,6790,6790,4
|
|
20230630,131400,1202933840,6790,6790,6790,6790,55
|
|
20230630,131300,1202560390,6790,6790,6790,6790,2
|
|
20230630,131200,1202546810,6840,6840,6840,6840,20
|
|
20230630,131100,1202410010,6840,6840,6840,6790,35
|
|
20230630,131000,1202170880,6790,6790,6790,6790,55
|
|
20230630,130900,1201797430,6790,6800,6810,6790,1132
|
|
20230630,130800,1194110670,6800,6780,6800,6780,414
|
|
20230630,130700,1191301250,6780,6780,6780,6780,95
|
|
20230630,130600,1190657150,6780,6790,6800,6780,216
|
|
20230630,130500,1189190600,6790,6790,6790,6790,0
|
|
20230630,130400,1189190600,6790,6800,6800,6790,53
|
|
20230630,130300,1188830370,6800,6800,6800,6800,30
|
|
20230630,130200,1188626370,6800,6800,6800,6800,2
|
|
20230630,130100,1188612770,6800,6800,6800,6800,62
|
|
20230630,130000,1188191170,6790,6800,6800,6790,255
|
|
20230630,125900,1186459160,6810,6800,6810,6800,22
|
|
20230630,125800,1186309460,6800,6800,6800,6800,9
|
|
20230630,125700,1186248260,6800,6800,6800,6800,15
|
|
20230630,125600,1186146260,6810,6810,6810,6810,1
|
|
20230630,125500,1186139450,6820,6820,6820,6820,3
|
|
20230630,125400,1186118990,6800,6800,6800,6800,2
|
|
20230630,125300,1186105390,6850,6840,6850,6810,245
|
|
20230630,125200,1184429770,6840,6800,6840,6790,220
|
|
20230630,125100,1182927730,6800,6800,6800,6800,0
|
|
20230630,125000,1182927730,6800,6800,6800,6800,380
|
|
20230630,124900,1180343730,6800,6800,6800,6800,106
|
|
20230630,124800,1179622930,6800,6800,6800,6800,0
|
|
20230630,124700,1179622930,6800,6810,6810,6800,19
|
|
20230630,124600,1179493560,6800,6800,6800,6800,88
|
|
20230630,124500,1178895160,6800,6800,6800,6800,3
|
|
20230630,124400,1178874760,6790,6820,6820,6790,152
|
|
20230630,124300,1177841040,6820,6820,6830,6770,5379
|
|
20230630,124200,1141298030,6810,6810,6810,6810,58
|
|
20230630,124100,1140903050,6840,6820,6840,6820,6
|
|
20230630,124000,1140862090,6840,6850,6850,6840,2
|
|
20230630,123900,1140848400,6860,6850,6860,6840,110
|
|
20230630,123800,1140095050,6860,6840,6860,6840,135
|
|
20230630,123700,1139169530,6820,6820,6820,6820,36
|
|
20230630,123600,1138924010,6820,6820,6830,6820,522
|
|
20230630,123500,1135363770,6820,6830,6830,6820,58
|
|
20230630,123400,1134968180,6830,6830,6830,6830,0
|
|
20230630,123300,1134968180,6830,6840,6840,6830,30
|
|
20230630,123200,1134763180,6850,6850,6860,6840,175
|
|
20230630,123100,1133564310,6810,6810,6810,6810,2
|
|
20230630,123000,1133550690,6800,6800,6800,6800,1049
|
|
20230630,122900,1126417490,6790,6860,6860,6790,4068
|
|
20230630,122800,1098701300,6830,6830,6860,6830,108
|
|
20230630,122700,1097963080,6830,6830,6830,6830,50
|
|
20230630,122600,1097621580,6840,6830,6840,6820,1400
|
|
20230630,122500,1088059590,6820,6830,6830,6820,117
|
|
20230630,122400,1087261170,6850,6830,6850,6820,3050
|
|
20230630,122300,1066381130,6830,6830,6830,6830,2718
|
|
20230630,122200,1047817190,6830,6810,6830,6810,56
|
|
20230630,122100,1047435020,6800,6800,6810,6800,4107
|
|
20230630,122000,1019467420,6830,6780,6830,6780,1564
|
|
20230630,121900,1008849670,6780,6780,6790,6770,512
|
|
20230630,121800,1005378520,6770,6770,6770,6770,105
|
|
20230630,121700,1004667670,6770,6770,6790,6760,293
|
|
20230630,121600,1002684440,6750,6770,6770,6740,2243
|
|
20230630,121500,987546220,6770,6750,6770,6740,2168
|
|
20230630,121400,972909260,6750,6770,6770,6750,2701
|
|
20230630,121300,954652560,6770,6780,6780,6770,3074
|
|
20230630,121200,933827930,6780,6790,6790,6780,1098
|
|
20230630,121100,926374360,6790,6790,6790,6790,55
|
|
20230630,121000,926000910,6790,6790,6790,6790,143
|
|
20230630,120900,925029940,6830,6820,6830,6820,43
|
|
20230630,120800,924736260,6780,6790,6790,6780,959
|
|
20230630,120700,918229230,6780,6790,6790,6780,698
|
|
20230630,120600,913495200,6790,6830,6830,6790,1627
|
|
20230630,120500,902436600,6830,6800,6830,6800,5
|
|
20230630,120400,902402510,6790,6800,6830,6790,1359
|
|
20230630,120300,893162240,6800,6810,6810,6800,551
|
|
20230630,120200,889409950,6810,6820,6830,6810,3898
|
|
20230630,120100,862842910,6830,6830,6830,6830,0
|
|
20230630,120000,862842910,6830,6830,6850,6820,152
|
|
20230630,115900,861803150,6830,6830,6830,6830,51
|
|
20230630,115800,861454820,6820,6830,6830,6820,128
|
|
20230630,115700,860581650,6820,6840,6840,6820,707
|
|
20230630,115600,855754430,6830,6840,6840,6830,101
|
|
20230630,115500,855063620,6850,6850,6850,6850,5
|
|
20230630,115400,855029370,6870,6850,6870,6840,2512
|
|
20230630,115300,837803840,6840,6840,6840,6830,1687
|
|
20230630,115200,826280660,6840,6840,6840,6840,646
|
|
20230630,115100,821862020,6830,6850,6850,6830,3959
|
|
20230630,115000,794767770,6850,6860,6860,6850,387
|
|
20230630,114900,792116270,6860,6870,6870,6860,7
|
|
20230630,114800,792068200,6860,6870,6880,6860,1273
|
|
20230630,114700,783334390,6870,6880,6880,6870,1025
|
|
20230630,114600,776292390,6870,6870,6870,6870,58
|
|
20230630,114500,775893930,6870,6880,6880,6860,409
|
|
20230630,114400,773084150,6880,6890,6890,6880,45
|
|
20230630,114300,772774120,6890,6900,6900,6890,566
|
|
20230630,114200,768872600,6900,6910,6910,6900,3
|
|
20230630,114100,768851890,6900,6900,6900,6900,108
|
|
20230630,114000,768106690,6900,6900,6900,6900,22
|
|
20230630,113900,767954890,6910,6890,6910,6890,4
|
|
20230630,113800,767927310,6890,6910,6910,6890,300
|
|
20230630,113700,765856870,6910,6910,6910,6910,2
|
|
20230630,113600,765843050,6910,6910,6910,6910,74
|
|
20230630,113500,765331710,6910,6910,6910,6910,3
|
|
20230630,113400,765310980,6910,6920,6920,6910,9
|
|
20230630,113300,765248720,6910,6920,6920,6910,13
|
|
20230630,113200,765158880,6900,6900,6900,6900,58
|
|
20230630,113100,764758680,6900,6900,6900,6900,0
|
|
20230630,113000,764758680,6900,6910,6910,6900,7
|
|
20230630,112900,764710340,6900,6900,6900,6900,77
|
|
20230630,112800,764179040,6910,6910,6910,6900,557
|
|
20230630,112700,760330190,6920,6900,6920,6900,7
|
|
20230630,112600,760281790,6900,6900,6900,6900,1
|
|
20230630,112500,760274890,6900,6930,6940,6860,3060
|
|
20230630,112400,739163520,6940,6930,6940,6930,4
|
|
20230630,112300,739135770,6930,6930,6930,6930,15
|
|
20230630,112200,739031820,6930,6950,6950,6930,29
|
|
20230630,112100,738830770,6950,6930,6950,6930,323
|
|
20230630,112000,736586460,6940,6940,6940,6940,34
|
|
20230630,111900,736350500,6940,6940,6940,6940,14
|
|
20230630,111800,736253340,6940,6940,6940,6940,57
|
|
20230630,111700,735857760,6940,6940,6940,6940,200
|
|
20230630,111600,734469760,6940,6930,6940,6930,3
|
|
20230630,111500,734448950,6930,6930,6930,6930,73
|
|
20230630,111400,733943060,6930,6930,6930,6930,50
|
|
20230630,111300,733596560,6930,6950,6950,6930,673
|
|
20230630,111200,728924560,6960,6970,6970,6960,106
|
|
20230630,111100,728186790,6960,6960,6980,6960,122
|
|
20230630,111000,727337630,6970,6970,6970,6970,16
|
|
20230630,110900,727226110,6980,6970,6980,6950,23
|
|
20230630,110800,727065820,6970,6940,6980,6940,60
|
|
20230630,110700,726648760,6940,6950,6970,6940,1352
|
|
20230630,110600,717259150,6940,6940,6940,6940,82
|
|
20230630,110500,716690070,6940,6910,6940,6910,1467
|
|
20230630,110400,706525630,6910,6930,6930,6910,109
|
|
20230630,110300,705771360,6930,6930,6930,6930,0
|
|
20230630,110200,705771360,6930,6930,6930,6930,2
|
|
20230630,110100,705757500,6930,6920,6930,6920,74
|
|
20230630,110000,705245260,6920,6920,6920,6920,50
|
|
20230630,105900,704899260,6920,6920,6920,6920,3
|
|
20230630,105800,704878500,6920,6920,6920,6920,474
|
|
20230630,105700,701598420,6930,6930,6930,6930,43
|
|
20230630,105600,701300430,6930,6910,6930,6870,801
|
|
20230630,105500,695786340,6910,6910,6910,6910,2
|
|
20230630,105400,695772520,6910,6910,6910,6910,58
|
|
20230630,105300,695371740,6910,6920,6920,6910,431
|
|
20230630,105200,692392850,6930,6930,6930,6930,312
|
|
20230630,105100,690230690,6930,6930,6930,6930,3
|
|
20230630,105000,690209900,6930,6950,6950,6930,496
|
|
20230630,104900,686766040,6950,6950,6950,6950,0
|
|
20230630,104800,686766040,6950,6950,6950,6950,53
|
|
20230630,104700,686397690,6940,6930,6940,6930,72
|
|
20230630,104600,685898580,6940,6900,6940,6900,94
|
|
20230630,104500,685248520,6900,6900,6900,6900,42
|
|
20230630,104400,684958720,6920,6920,6920,6920,807
|
|
20230630,104300,679374280,6890,6890,6890,6890,88
|
|
20230630,104200,678767960,6890,6910,6910,6890,750
|
|
20230630,104100,673590480,6910,6910,6920,6910,315
|
|
20230630,104000,671412760,6910,6890,6910,6890,64
|
|
20230630,103900,670971760,6890,6890,6890,6890,559
|
|
20230630,103800,667120250,6890,6890,6910,6890,1103
|
|
20230630,103700,659513620,6880,6880,6900,6880,188
|
|
20230630,103600,658219580,6880,6890,6900,6880,1070
|
|
20230630,103500,650852570,6900,6900,6900,6890,219
|
|
20230630,103400,649341680,6900,6890,6900,6890,122
|
|
20230630,103300,648499920,6900,6900,6900,6900,2673
|
|
20230630,103200,630056220,6900,6910,6910,6900,229
|
|
20230630,103100,628473870,6920,6920,6930,6920,59
|
|
20230630,103000,628065580,6910,6910,6910,6910,9
|
|
20230630,102900,628003390,6910,6910,6910,6910,210
|
|
20230630,102800,626552290,6900,6900,6910,6900,28
|
|
20230630,102700,626358890,6900,6920,6920,6900,5400
|
|
20230630,102600,589044920,6910,6950,6950,6910,3281
|
|
20230630,102500,566321600,6950,6950,6950,6950,158
|
|
20230630,102400,565223500,6950,6960,6960,6950,129
|
|
20230630,102300,564326510,6960,6960,6970,6960,218
|
|
20230630,102200,562808710,6960,6970,6970,6960,104
|
|
20230630,102100,562084480,6960,6950,6960,6950,156
|
|
20230630,102000,561000230,6950,6950,6960,6950,699
|
|
20230630,101900,556141780,6960,6950,6960,6950,278
|
|
20230630,101800,554209000,6950,6950,6950,6950,5
|
|
20230630,101700,554174250,6950,6960,6970,6950,161
|
|
20230630,101600,553053750,6960,6950,6960,6950,6
|
|
20230630,101500,553012040,6960,6950,6960,6950,229
|
|
20230630,101400,551420350,6960,6960,6960,6960,424
|
|
20230630,101300,548469310,6960,6960,6960,6960,358
|
|
20230630,101200,545977630,6960,6980,6980,6960,75
|
|
20230630,101100,545455270,6980,6970,7000,6970,47
|
|
20230630,101000,545127200,6970,6970,7000,6960,717
|
|
20230630,100900,540132270,6990,6960,6990,6950,1037
|
|
20230630,100800,532904610,6950,6940,6950,6920,680
|
|
20230630,100700,528189450,6940,6920,6970,6920,130
|
|
20230630,100600,527284090,6960,6950,6960,6920,570
|
|
20230630,100500,523323470,6900,6900,6960,6900,732
|
|
20230630,100400,518235560,6950,6910,6950,6890,263
|
|
20230630,100300,516419710,6870,6900,6910,6870,3361
|
|
20230630,100200,493277670,6920,6920,6920,6920,98
|
|
20230630,100100,492599510,6920,6920,6920,6920,63
|
|
20230630,100000,492163550,6920,6900,6950,6900,299
|
|
20230630,095900,490090170,6900,6910,6910,6900,507
|
|
20230630,095800,486589870,6900,6910,6910,6900,2444
|
|
20230630,095700,469718080,6910,6910,6910,6910,134
|
|
20230630,095600,468792140,6940,6940,6940,6910,2516
|
|
20230630,095500,451355790,6940,6990,6990,6940,333
|
|
20230630,095400,449044720,6940,6930,7000,6930,734
|
|
20230630,095300,443952860,6920,6920,6930,6920,83
|
|
20230630,095200,443377970,6940,6940,6950,6940,307
|
|
20230630,095100,441247370,6940,6980,6980,6920,989
|
|
20230630,095000,434369210,6990,6980,6990,6980,154
|
|
20230630,094900,433294280,6980,6970,6980,6970,70
|
|
20230630,094800,432806170,6980,6980,6980,6980,170
|
|
20230630,094700,431619570,6970,6970,6970,6970,61
|
|
20230630,094600,431194400,6970,6970,6980,6960,204
|
|
20230630,094500,429773610,6950,6950,6950,6950,4
|
|
20230630,094400,429745810,6950,6970,6970,6950,221
|
|
20230630,094300,428206130,6970,7000,7010,6960,1210
|
|
20230630,094200,419762050,7000,7000,7030,7000,156
|
|
20230630,094100,418670020,7000,7000,7030,7000,1758
|
|
20230630,094000,406344970,7020,7010,7020,7000,297
|
|
20230630,093900,404262800,7010,7020,7020,7010,84
|
|
20230630,093800,403673220,7040,7000,7040,7000,24
|
|
20230630,093700,403504440,7000,7010,7040,7000,1267
|
|
20230630,093600,394625560,7010,7040,7050,7010,125
|
|
20230630,093500,393747520,7040,7040,7050,7040,197
|
|
20230630,093400,392360620,7040,7020,7050,7000,201
|
|
20230630,093300,390947050,7020,7030,7030,7020,181
|
|
20230630,093200,389675880,7020,7030,7040,7020,186
|
|
20230630,093100,388369830,7020,7080,7080,7020,4030
|
|
20230630,093000,359925100,7080,7090,7090,7080,794
|
|
20230630,092900,354296720,7070,7100,7100,7070,2469
|
|
20230630,092800,336789630,7100,7100,7110,7080,2215
|
|
20230630,092700,321061960,7110,7060,7110,7060,2822
|
|
20230630,092600,301066520,7060,7020,7070,7020,1547
|
|
20230630,092500,290139790,7050,7040,7050,7020,1850
|
|
20230630,092400,277121450,7030,7000,7030,7000,1305
|
|
20230630,092300,267958080,7010,6990,7010,6990,806
|
|
20230630,092200,262320910,7000,7000,7000,7000,1000
|
|
20230630,092100,255320910,6990,6990,6990,6990,12
|
|
20230630,092000,255237030,6990,7000,7000,6990,416
|
|
20230630,091900,252327260,6990,7000,7000,6990,76
|
|
20230630,091800,251795460,7000,6970,7010,6970,1222
|
|
20230630,091700,243251590,6930,6910,6960,6900,1230
|
|
20230630,091600,234727230,6910,6880,6910,6850,2071
|
|
20230630,091500,220527460,6880,6900,6900,6870,3532
|
|
20230630,091400,196227040,6910,6920,6920,6910,268
|
|
20230630,091300,194375140,6930,6930,6930,6920,179
|
|
20230630,091200,193135770,6920,6910,6950,6900,1285
|
|
20230630,091100,184250970,6900,6900,6910,6900,11540
|
|
20230630,091000,104623970,6890,6900,6900,6890,2315
|
|
20230630,090900,88654740,6900,6910,6920,6900,1020
|
|
20230630,090800,81609480,6910,6940,6950,6900,2255
|
|
20230630,090700,66015930,6950,6950,6950,6950,991
|
|
20230630,090600,59128480,6950,6950,6960,6950,239
|
|
20230630,090500,57466160,6950,6990,6990,6950,2922
|
|
20230630,090400,37091850,6990,7040,7040,6990,1731
|
|
20230630,090300,24971900,7040,7050,7050,7010,406
|
|
20230630,090200,22124600,7000,7050,7050,7000,511
|
|
20230630,090100,18547450,7000,7000,7000,6980,1799
|
|
20230630,090000,5975170,6990,6980,7000,6980,856
|