576 lines
29 KiB
CSV
576 lines
29 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230622,183300,7703572555,3695,3695,3695,3695,52127
|
||
|
|
20230622,183200,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,183100,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,183000,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,182900,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,182800,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,182700,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,182600,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,182500,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,182400,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,182300,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,182200,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,182100,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,182000,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,181900,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,181800,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,181700,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,181600,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,181500,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,181400,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,181300,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,181200,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,181100,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,181000,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,180900,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,180800,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,180700,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,180600,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,180500,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,180400,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,180300,7703572555,3695,3695,3695,3695,52127
|
||
|
|
20230622,180200,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,180100,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,180000,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,175900,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,175800,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,175700,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,175600,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,175500,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,175400,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,175300,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,175200,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,175100,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,175000,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,174900,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,174800,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,174700,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,174600,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,174500,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,174400,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,174300,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,174200,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,174100,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,174000,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,173900,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,173800,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,173700,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,173600,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,173500,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,173400,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,173300,7703572555,3695,3695,3695,3695,52127
|
||
|
|
20230622,173200,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,173100,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,173000,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,172900,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,172800,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,172700,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,172600,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,172500,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,172400,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,172300,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,172200,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,172100,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,172000,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,171900,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,171800,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,171700,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,171600,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,171500,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,171400,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,171300,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,171200,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,171100,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,171000,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,170900,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,170800,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,170700,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,170600,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,170500,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,170400,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,170300,7703572555,3695,3695,3695,3695,52127
|
||
|
|
20230622,170200,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,170100,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,170000,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,165900,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,165800,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,165700,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,165600,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,165500,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,165400,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,165300,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,165200,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,165100,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,165000,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,164900,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,164800,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,164700,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,164600,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,164500,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,164400,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,164300,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,164200,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,164100,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,164000,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,163900,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,163800,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,163700,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,163600,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,163500,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,163400,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,163300,7703572555,3695,3695,3695,3695,52127
|
||
|
|
20230622,163200,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,163100,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,163000,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,162900,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,162800,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,162700,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,162600,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,162500,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,162400,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,162300,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,162200,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,162100,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,162000,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,161900,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,161800,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,161700,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,161600,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,161500,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,161400,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,161300,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,161200,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,161100,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,161000,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,160900,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,160800,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,160700,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,160600,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,160500,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,160400,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,160300,7703572555,3695,3695,3695,3695,52127
|
||
|
|
20230622,160200,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,160100,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,160000,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,155900,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,155800,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,155700,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,155600,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,155500,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,155400,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,155300,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,155200,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,155100,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,155000,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,154900,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,154800,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,154700,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,154600,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,154500,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,154400,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,154300,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,154200,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,154100,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,154000,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,153900,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,153800,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,153700,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,153600,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,153500,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,153400,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,153300,7703572555,3695,3695,3695,3695,52127
|
||
|
|
20230622,153200,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,153100,7703572555,3695,3695,3695,3695,0
|
||
|
|
20230622,153000,7703572555,3695,3695,3695,3695,52127
|
||
|
|
20230622,152900,7510963290,3670,3670,3670,3670,0
|
||
|
|
20230622,152800,7510963290,3670,3670,3670,3670,0
|
||
|
|
20230622,152700,7510963290,3670,3670,3670,3670,0
|
||
|
|
20230622,152600,7510963290,3670,3670,3670,3670,0
|
||
|
|
20230622,152500,7510963290,3670,3670,3670,3670,0
|
||
|
|
20230622,152400,7510963290,3670,3670,3670,3670,0
|
||
|
|
20230622,152300,7510963290,3670,3670,3670,3670,0
|
||
|
|
20230622,152200,7510963290,3670,3670,3670,3670,0
|
||
|
|
20230622,152100,7510963290,3670,3670,3670,3670,0
|
||
|
|
20230622,152000,7510963290,3670,3670,3670,3670,0
|
||
|
|
20230622,151900,7510963290,3670,3675,3675,3665,7457
|
||
|
|
20230622,151800,7483590730,3670,3680,3680,3665,11534
|
||
|
|
20230622,151700,7441273455,3680,3680,3680,3675,6110
|
||
|
|
20230622,151600,7418808795,3680,3680,3680,3675,2374
|
||
|
|
20230622,151500,7410074985,3680,3680,3680,3675,953
|
||
|
|
20230622,151400,7406571395,3680,3680,3680,3670,896
|
||
|
|
20230622,151300,7403281440,3680,3680,3680,3670,1562
|
||
|
|
20230622,151200,7397539185,3680,3675,3680,3670,1675
|
||
|
|
20230622,151100,7391390950,3680,3675,3680,3670,7367
|
||
|
|
20230622,151000,7364296755,3675,3665,3680,3665,24298
|
||
|
|
20230622,150900,7275102790,3665,3660,3670,3660,9747
|
||
|
|
20230622,150800,7239404710,3665,3665,3670,3660,7282
|
||
|
|
20230622,150700,7212717650,3665,3670,3670,3665,4467
|
||
|
|
20230622,150600,7196342235,3670,3670,3670,3665,2693
|
||
|
|
20230622,150500,7186469755,3670,3665,3675,3665,6121
|
||
|
|
20230622,150400,7164007565,3670,3670,3670,3660,6509
|
||
|
|
20230622,150300,7140147185,3670,3670,3670,3665,2002
|
||
|
|
20230622,150200,7132803220,3670,3665,3670,3665,1318
|
||
|
|
20230622,150100,7127972560,3665,3665,3665,3665,801
|
||
|
|
20230622,150000,7125036895,3665,3670,3670,3665,2586
|
||
|
|
20230622,145900,7115551835,3675,3670,3675,3665,2392
|
||
|
|
20230622,145800,7106776230,3670,3660,3670,3660,5360
|
||
|
|
20230622,145700,7087120555,3660,3665,3670,3660,6711
|
||
|
|
20230622,145600,7062552300,3670,3660,3670,3660,2356
|
||
|
|
20230622,145500,7053924395,3660,3670,3670,3660,6126
|
||
|
|
20230622,145400,7031484400,3675,3670,3675,3660,6451
|
||
|
|
20230622,145300,7007855175,3675,3670,3675,3665,1227
|
||
|
|
20230622,145200,7003353465,3675,3670,3675,3665,5344
|
||
|
|
20230622,145100,6983729200,3670,3670,3670,3660,5873
|
||
|
|
20230622,145000,6962205105,3670,3675,3675,3670,1029
|
||
|
|
20230622,144900,6958427985,3680,3675,3680,3670,2369
|
||
|
|
20230622,144800,6949717315,3680,3670,3680,3670,1708
|
||
|
|
20230622,144700,6943448725,3670,3670,3670,3665,1927
|
||
|
|
20230622,144600,6936386105,3670,3665,3670,3665,1344
|
||
|
|
20230622,144500,6931454225,3670,3680,3680,3670,12447
|
||
|
|
20230622,144400,6885751665,3680,3680,3680,3680,203
|
||
|
|
20230622,144300,6885004625,3680,3675,3680,3670,1918
|
||
|
|
20230622,144200,6877954105,3675,3670,3680,3670,783
|
||
|
|
20230622,144100,6875078485,3670,3675,3680,3670,2610
|
||
|
|
20230622,144000,6865489180,3675,3675,3675,3670,121
|
||
|
|
20230622,143900,6865045000,3675,3680,3680,3670,463
|
||
|
|
20230622,143800,6863343270,3680,3685,3685,3680,6414
|
||
|
|
20230622,143700,6839729765,3680,3680,3685,3680,4644
|
||
|
|
20230622,143600,6822638630,3675,3680,3680,3675,1234
|
||
|
|
20230622,143500,6818103520,3675,3665,3680,3665,12793
|
||
|
|
20230622,143400,6771117005,3665,3660,3665,3660,3863
|
||
|
|
20230622,143300,6756977920,3665,3670,3670,3665,8643
|
||
|
|
20230622,143200,6725290430,3670,3670,3670,3670,2924
|
||
|
|
20230622,143100,6714559350,3670,3675,3675,3670,884
|
||
|
|
20230622,143000,6711310770,3675,3675,3675,3670,3589
|
||
|
|
20230622,142900,6698127095,3675,3670,3675,3670,413
|
||
|
|
20230622,142800,6696611325,3675,3675,3680,3675,3656
|
||
|
|
20230622,142700,6683175520,3680,3675,3680,3675,2851
|
||
|
|
20230622,142600,6672697545,3675,3685,3685,3675,3306
|
||
|
|
20230622,142500,6660538080,3685,3675,3685,3675,754
|
||
|
|
20230622,142400,6657764455,3675,3685,3685,3675,3939
|
||
|
|
20230622,142300,6643276365,3685,3690,3690,3685,1791
|
||
|
|
20230622,142200,6636675780,3695,3695,3695,3680,15088
|
||
|
|
20230622,142100,6581079290,3690,3690,3695,3690,328
|
||
|
|
20230622,142000,6579868955,3690,3695,3695,3690,6350
|
||
|
|
20230622,141900,6556406305,3700,3700,3700,3700,4552
|
||
|
|
20230622,141800,6539563905,3700,3710,3710,3700,17014
|
||
|
|
20230622,141700,6476588595,3705,3705,3705,3700,2468
|
||
|
|
20230622,141600,6467448320,3705,3700,3705,3700,1086
|
||
|
|
20230622,141500,6463429460,3700,3705,3705,3700,763
|
||
|
|
20230622,141400,6460604700,3705,3700,3705,3700,2479
|
||
|
|
20230622,141300,6451421685,3700,3695,3700,3695,119
|
||
|
|
20230622,141200,6450981970,3695,3705,3705,3695,644
|
||
|
|
20230622,141100,6448595995,3700,3700,3700,3695,3103
|
||
|
|
20230622,141000,6437116395,3695,3690,3695,3690,2821
|
||
|
|
20230622,140900,6426697535,3695,3700,3700,3695,4779
|
||
|
|
20230622,140800,6409032275,3700,3705,3705,3700,4560
|
||
|
|
20230622,140700,6392158025,3705,3705,3705,3705,598
|
||
|
|
20230622,140600,6389942435,3705,3700,3705,3700,3957
|
||
|
|
20230622,140500,6375284865,3705,3705,3705,3700,1802
|
||
|
|
20230622,140400,6368610955,3705,3705,3705,3700,3700
|
||
|
|
20230622,140300,6354907465,3705,3695,3705,3695,209
|
||
|
|
20230622,140200,6354135090,3695,3700,3700,3695,923
|
||
|
|
20230622,140100,6350719995,3700,3695,3700,3695,673
|
||
|
|
20230622,140000,6348232340,3695,3695,3695,3690,2976
|
||
|
|
20230622,135900,6337237545,3695,3695,3695,3690,1220
|
||
|
|
20230622,135800,6332730645,3695,3695,3695,3690,870
|
||
|
|
20230622,135700,6329517415,3690,3690,3695,3690,1967
|
||
|
|
20230622,135600,6322256405,3690,3700,3700,3690,12674
|
||
|
|
20230622,135500,6275426135,3700,3695,3700,3690,7546
|
||
|
|
20230622,135400,6247551620,3700,3705,3705,3700,4921
|
||
|
|
20230622,135300,6229343385,3705,3695,3705,3695,2160
|
||
|
|
20230622,135200,6221352575,3695,3700,3700,3690,1319
|
||
|
|
20230622,135100,6216479360,3700,3695,3700,3690,746
|
||
|
|
20230622,135000,6213723245,3700,3695,3700,3695,2369
|
||
|
|
20230622,134900,6204959525,3695,3690,3695,3690,5116
|
||
|
|
20230622,134800,6186077255,3695,3700,3700,3695,723
|
||
|
|
20230622,134700,6183405325,3700,3700,3705,3695,3625
|
||
|
|
20230622,134600,6170009170,3700,3705,3705,3700,6297
|
||
|
|
20230622,134500,6146700665,3705,3705,3705,3705,472
|
||
|
|
20230622,134400,6144951905,3705,3700,3705,3695,3682
|
||
|
|
20230622,134300,6131328630,3705,3705,3710,3700,3873
|
||
|
|
20230622,134200,6116978740,3705,3705,3705,3700,6629
|
||
|
|
20230622,134100,6092421500,3705,3705,3705,3695,7259
|
||
|
|
20230622,134000,6065563370,3705,3690,3705,3685,16325
|
||
|
|
20230622,133900,6005295350,3700,3705,3705,3690,16837
|
||
|
|
20230622,133800,5943033940,3705,3720,3720,3695,25073
|
||
|
|
20230622,133700,5850039345,3720,3695,3720,3695,42445
|
||
|
|
20230622,133600,5692780445,3695,3685,3695,3685,10364
|
||
|
|
20230622,133500,5654532375,3680,3675,3685,3675,8848
|
||
|
|
20230622,133400,5621942320,3675,3670,3680,3670,1771
|
||
|
|
20230622,133300,5615433315,3670,3670,3670,3665,349
|
||
|
|
20230622,133200,5614153115,3670,3670,3670,3665,2017
|
||
|
|
20230622,133100,5606760800,3670,3670,3670,3665,1103
|
||
|
|
20230622,133000,5602715335,3670,3675,3675,3670,4943
|
||
|
|
20230622,132900,5584570400,3675,3675,3675,3675,323
|
||
|
|
20230622,132800,5583383375,3675,3675,3675,3670,419
|
||
|
|
20230622,132700,5581843635,3675,3670,3675,3670,1053
|
||
|
|
20230622,132600,5577979080,3670,3675,3680,3670,2089
|
||
|
|
20230622,132500,5570307230,3680,3680,3680,3670,4245
|
||
|
|
20230622,132400,5554723835,3685,3680,3685,3675,1570
|
||
|
|
20230622,132300,5548950035,3680,3680,3680,3675,1062
|
||
|
|
20230622,132200,5545044375,3680,3680,3680,3680,205
|
||
|
|
20230622,132100,5544289975,3685,3685,3685,3675,474
|
||
|
|
20230622,132000,5542544435,3685,3685,3690,3680,1894
|
||
|
|
20230622,131900,5535567085,3685,3680,3685,3670,4152
|
||
|
|
20230622,131800,5520291550,3680,3675,3680,3670,6840
|
||
|
|
20230622,131700,5495163345,3675,3670,3680,3670,503
|
||
|
|
20230622,131600,5493317320,3680,3675,3680,3670,352
|
||
|
|
20230622,131500,5492023865,3680,3680,3680,3670,1710
|
||
|
|
20230622,131400,5485747915,3680,3680,3680,3670,46
|
||
|
|
20230622,131300,5485578645,3680,3680,3685,3675,1798
|
||
|
|
20230622,131200,5478966425,3685,3690,3690,3680,1655
|
||
|
|
20230622,131100,5472867890,3685,3665,3690,3665,15203
|
||
|
|
20230622,131000,5417029945,3665,3660,3665,3650,25526
|
||
|
|
20230622,130900,5323569890,3660,3665,3665,3660,4677
|
||
|
|
20230622,130800,5306449850,3665,3660,3665,3660,5909
|
||
|
|
20230622,130700,5284822870,3665,3660,3665,3660,842
|
||
|
|
20230622,130600,5281740895,3665,3670,3670,3665,3536
|
||
|
|
20230622,130500,5268781335,3665,3670,3670,3665,4277
|
||
|
|
20230622,130400,5253085450,3675,3670,3675,3670,5521
|
||
|
|
20230622,130300,5232822865,3675,3670,3675,3670,67
|
||
|
|
20230622,130200,5232576690,3670,3675,3675,3665,454
|
||
|
|
20230622,130100,5230910865,3675,3675,3675,3660,1636
|
||
|
|
20230622,130000,5224911960,3670,3680,3680,3670,5872
|
||
|
|
20230622,125900,5203331905,3680,3675,3685,3675,2545
|
||
|
|
20230622,125800,5193966345,3680,3675,3680,3675,590
|
||
|
|
20230622,125700,5191795370,3680,3680,3680,3675,4153
|
||
|
|
20230622,125600,5176526275,3680,3675,3680,3670,6844
|
||
|
|
20230622,125500,5151393350,3675,3675,3675,3670,6137
|
||
|
|
20230622,125400,5128840395,3675,3670,3675,3670,1707
|
||
|
|
20230622,125300,5122575665,3670,3670,3670,3665,181
|
||
|
|
20230622,125200,5121911920,3665,3665,3670,3665,196
|
||
|
|
20230622,125100,5121193575,3665,3665,3665,3660,344
|
||
|
|
20230622,125000,5119934465,3660,3665,3670,3660,2389
|
||
|
|
20230622,124900,5111179900,3665,3660,3665,3660,289
|
||
|
|
20230622,124800,5110121645,3660,3660,3660,3660,524
|
||
|
|
20230622,124700,5108203805,3660,3665,3665,3645,13173
|
||
|
|
20230622,124600,5060111935,3665,3665,3665,3665,1549
|
||
|
|
20230622,124500,5054434850,3665,3655,3665,3655,1321
|
||
|
|
20230622,124400,5049604985,3660,3655,3660,3655,1618
|
||
|
|
20230622,124300,5043691190,3655,3655,3655,3650,7110
|
||
|
|
20230622,124200,5017716540,3655,3655,3655,3655,908
|
||
|
|
20230622,124100,5014397800,3660,3655,3660,3650,1487
|
||
|
|
20230622,124000,5008967995,3655,3655,3660,3650,3484
|
||
|
|
20230622,123900,4996241520,3660,3660,3660,3660,529
|
||
|
|
20230622,123800,4994305380,3655,3645,3655,3645,5890
|
||
|
|
20230622,123700,4972810210,3650,3645,3655,3645,5259
|
||
|
|
20230622,123600,4953614565,3645,3650,3655,3645,5034
|
||
|
|
20230622,123500,4935228050,3650,3645,3650,3645,6344
|
||
|
|
20230622,123400,4912077480,3645,3655,3655,3640,7156
|
||
|
|
20230622,123300,4886014685,3655,3645,3655,3640,15004
|
||
|
|
20230622,123200,4831290920,3645,3650,3655,3645,4608
|
||
|
|
20230622,123100,4814482630,3650,3655,3655,3650,718
|
||
|
|
20230622,123000,4811861110,3655,3650,3655,3650,2505
|
||
|
|
20230622,122900,4802717850,3650,3650,3655,3650,1741
|
||
|
|
20230622,122800,4796363120,3650,3650,3655,3640,25565
|
||
|
|
20230622,122700,4703091155,3655,3655,3655,3650,17823
|
||
|
|
20230622,122600,4637971000,3655,3665,3665,3655,22703
|
||
|
|
20230622,122500,4554910125,3665,3665,3665,3660,623
|
||
|
|
20230622,122400,4552627130,3665,3665,3665,3660,72
|
||
|
|
20230622,122300,4552363260,3660,3660,3670,3660,4469
|
||
|
|
20230622,122200,4535979640,3660,3665,3670,3660,17607
|
||
|
|
20230622,122100,4471495165,3670,3670,3670,3665,1622
|
||
|
|
20230622,122000,4465544750,3670,3670,3670,3665,2420
|
||
|
|
20230622,121900,4456670825,3670,3670,3670,3665,792
|
||
|
|
20230622,121800,4453767965,3665,3675,3675,3665,16060
|
||
|
|
20230622,121700,4394855160,3675,3670,3675,3670,2107
|
||
|
|
20230622,121600,4387117155,3675,3690,3690,3670,12636
|
||
|
|
20230622,121500,4340694150,3680,3680,3690,3680,1194
|
||
|
|
20230622,121400,4336299170,3690,3690,3690,3690,10
|
||
|
|
20230622,121300,4336262270,3690,3690,3690,3690,4
|
||
|
|
20230622,121200,4336247510,3690,3685,3690,3680,2770
|
||
|
|
20230622,121100,4326040220,3690,3690,3690,3685,224
|
||
|
|
20230622,121000,4325214665,3690,3690,3695,3690,2174
|
||
|
|
20230622,120900,4317185105,3690,3690,3690,3685,2941
|
||
|
|
20230622,120800,4306334875,3690,3690,3690,3685,1720
|
||
|
|
20230622,120700,4299990790,3690,3690,3695,3680,710
|
||
|
|
20230622,120600,4297372175,3690,3690,3690,3685,112
|
||
|
|
20230622,120500,4296959445,3690,3675,3690,3675,3720
|
||
|
|
20230622,120400,4283271435,3680,3680,3680,3675,750
|
||
|
|
20230622,120300,4280511820,3680,3680,3680,3675,1743
|
||
|
|
20230622,120200,4274106225,3675,3680,3680,3675,419
|
||
|
|
20230622,120100,4272564905,3680,3690,3690,3675,389
|
||
|
|
20230622,120000,4271134210,3675,3680,3680,3675,16866
|
||
|
|
20230622,115900,4209133215,3680,3685,3690,3680,1080
|
||
|
|
20230622,115800,4205157380,3680,3680,3685,3680,2331
|
||
|
|
20230622,115700,4196578735,3685,3685,3685,3680,3701
|
||
|
|
20230622,115600,4182956175,3685,3680,3685,3675,2650
|
||
|
|
20230622,115500,4173208120,3675,3680,3680,3675,2324
|
||
|
|
20230622,115400,4164666670,3680,3685,3685,3675,20190
|
||
|
|
20230622,115300,4090365010,3690,3690,3690,3685,429
|
||
|
|
20230622,115200,4088783885,3690,3685,3690,3685,1862
|
||
|
|
20230622,115100,4081914815,3685,3685,3690,3685,5309
|
||
|
|
20230622,115000,4062350140,3690,3695,3695,3685,2637
|
||
|
|
20230622,114900,4052624900,3695,3695,3695,3690,1542
|
||
|
|
20230622,114800,4046932210,3695,3695,3695,3695,2534
|
||
|
|
20230622,114700,4037569080,3700,3700,3710,3700,12193
|
||
|
|
20230622,114600,3992444760,3705,3710,3710,3705,244
|
||
|
|
20230622,114500,3991539910,3700,3710,3710,3700,418
|
||
|
|
20230622,114400,3989993050,3705,3700,3705,3700,1625
|
||
|
|
20230622,114300,3983974715,3705,3705,3705,3705,90
|
||
|
|
20230622,114200,3983641265,3705,3700,3705,3700,37
|
||
|
|
20230622,114100,3983504350,3700,3705,3710,3700,1028
|
||
|
|
20230622,114000,3979697900,3705,3705,3710,3700,6531
|
||
|
|
20230622,113900,3955501185,3700,3700,3705,3695,1156
|
||
|
|
20230622,113800,3951226225,3695,3690,3695,3685,16258
|
||
|
|
20230622,113700,3891154960,3685,3690,3695,3685,2618
|
||
|
|
20230622,113600,3881500240,3690,3695,3695,3690,1272
|
||
|
|
20230622,113500,3876806535,3695,3695,3695,3690,123
|
||
|
|
20230622,113400,3876352550,3690,3685,3695,3685,661
|
||
|
|
20230622,113300,3873913955,3690,3685,3690,3685,2231
|
||
|
|
20230622,113200,3865691710,3690,3690,3695,3685,1258
|
||
|
|
20230622,113100,3861049925,3690,3695,3695,3690,10171
|
||
|
|
20230622,113000,3823490765,3695,3695,3695,3695,3469
|
||
|
|
20230622,112900,3810672810,3695,3700,3705,3695,6199
|
||
|
|
20230622,112800,3787737670,3710,3705,3710,3705,1183
|
||
|
|
20230622,112700,3783354650,3705,3705,3705,3700,2607
|
||
|
|
20230622,112600,3773707765,3700,3710,3710,3700,112
|
||
|
|
20230622,112500,3773292850,3710,3695,3710,3695,6846
|
||
|
|
20230622,112400,3747944585,3695,3700,3700,3695,2418
|
||
|
|
20230622,112300,3738999745,3705,3705,3705,3700,4564
|
||
|
|
20230622,112200,3722110125,3700,3705,3705,3700,350
|
||
|
|
20230622,112100,3720814875,3705,3700,3710,3700,2657
|
||
|
|
20230622,112000,3710969075,3700,3705,3710,3700,7246
|
||
|
|
20230622,111900,3684132410,3715,3705,3715,3705,3849
|
||
|
|
20230622,111800,3669853315,3710,3705,3710,3705,1653
|
||
|
|
20230622,111700,3663728940,3705,3710,3715,3705,2248
|
||
|
|
20230622,111600,3655398870,3710,3710,3710,3705,2067
|
||
|
|
20230622,111500,3647734530,3710,3710,3715,3705,2231
|
||
|
|
20230622,111400,3639458420,3715,3710,3715,3705,514
|
||
|
|
20230622,111300,3637551330,3710,3710,3715,3710,1791
|
||
|
|
20230622,111200,3630906465,3710,3715,3720,3710,610
|
||
|
|
20230622,111100,3628641005,3720,3710,3720,3710,1888
|
||
|
|
20230622,111000,3621631750,3710,3715,3725,3710,5081
|
||
|
|
20230622,110900,3602759635,3715,3720,3720,3715,3123
|
||
|
|
20230622,110800,3591157055,3720,3715,3720,3715,392
|
||
|
|
20230622,110700,3589700365,3725,3720,3725,3715,2676
|
||
|
|
20230622,110600,3579750240,3725,3720,3725,3720,532
|
||
|
|
20230622,110500,3577771195,3725,3720,3725,3720,779
|
||
|
|
20230622,110400,3574873265,3725,3720,3725,3720,1748
|
||
|
|
20230622,110300,3568364950,3720,3715,3720,3715,1171
|
||
|
|
20230622,110200,3564010790,3715,3720,3720,3715,478
|
||
|
|
20230622,110100,3562233195,3720,3715,3720,3710,10085
|
||
|
|
20230622,110000,3524725220,3710,3710,3715,3710,258
|
||
|
|
20230622,105900,3523767565,3710,3710,3715,3710,1267
|
||
|
|
20230622,105800,3519063485,3715,3715,3715,3710,431
|
||
|
|
20230622,105700,3517462875,3715,3710,3715,3710,1085
|
||
|
|
20230622,105600,3513437100,3710,3710,3710,3710,2991
|
||
|
|
20230622,105500,3502340490,3710,3715,3715,3705,994
|
||
|
|
20230622,105400,3498656690,3715,3715,3715,3710,223
|
||
|
|
20230622,105300,3497828440,3710,3720,3720,3710,4855
|
||
|
|
20230622,105200,3479807950,3720,3715,3720,3710,478
|
||
|
|
20230622,105100,3478031500,3720,3705,3720,3705,1756
|
||
|
|
20230622,105000,3471507840,3705,3715,3715,3705,4574
|
||
|
|
20230622,104900,3454553780,3715,3720,3720,3700,1967
|
||
|
|
20230622,104800,3447268480,3720,3725,3725,3705,8371
|
||
|
|
20230622,104700,3416215625,3730,3720,3730,3710,11867
|
||
|
|
20230622,104600,3372036355,3725,3725,3725,3725,725
|
||
|
|
20230622,104500,3369335730,3725,3720,3725,3720,2605
|
||
|
|
20230622,104400,3359644120,3715,3720,3720,3715,2417
|
||
|
|
20230622,104300,3350657260,3715,3720,3720,3715,3581
|
||
|
|
20230622,104200,3337339990,3720,3720,3720,3715,259
|
||
|
|
20230622,104100,3336377145,3720,3715,3720,3715,420
|
||
|
|
20230622,104000,3334815795,3720,3720,3720,3715,1123
|
||
|
|
20230622,103900,3330638985,3720,3720,3720,3715,555
|
||
|
|
20230622,103800,3328576280,3720,3720,3720,3715,3843
|
||
|
|
20230622,103700,3314281070,3720,3730,3730,3720,3263
|
||
|
|
20230622,103600,3302126705,3730,3725,3730,3725,4835
|
||
|
|
20230622,103500,3284098655,3725,3725,3730,3725,8864
|
||
|
|
20230622,103400,3251080230,3725,3720,3725,3720,633
|
||
|
|
20230622,103300,3248725310,3720,3720,3720,3715,1684
|
||
|
|
20230622,103200,3242460855,3720,3725,3725,3715,1096
|
||
|
|
20230622,103100,3238382820,3725,3710,3725,3710,7391
|
||
|
|
20230622,103000,3210922885,3710,3700,3710,3700,10836
|
||
|
|
20230622,102900,3170792300,3700,3695,3700,3690,2625
|
||
|
|
20230622,102800,3161092515,3695,3695,3695,3695,109
|
||
|
|
20230622,102700,3160689760,3695,3680,3695,3675,13708
|
||
|
|
20230622,102600,3110166540,3685,3675,3685,3675,9459
|
||
|
|
20230622,102500,3075373550,3680,3685,3690,3680,8675
|
||
|
|
20230622,102400,3043437905,3690,3690,3690,3685,934
|
||
|
|
20230622,102300,3039995900,3685,3685,3690,3675,27627
|
||
|
|
20230622,102200,2938324445,3680,3685,3690,3680,14895
|
||
|
|
20230622,102100,2883491475,3685,3700,3700,3680,18463
|
||
|
|
20230622,102000,2815431460,3700,3700,3700,3690,61
|
||
|
|
20230622,101900,2815205770,3700,3695,3700,3685,4534
|
||
|
|
20230622,101800,2798474315,3695,3700,3700,3695,171
|
||
|
|
20230622,101700,2797842205,3700,3695,3700,3695,5988
|
||
|
|
20230622,101600,2775714685,3700,3690,3700,3690,5249
|
||
|
|
20230622,101500,2756332850,3685,3685,3690,3685,3913
|
||
|
|
20230622,101400,2741910680,3685,3680,3690,3680,10931
|
||
|
|
20230622,101300,2701657830,3685,3685,3690,3685,10828
|
||
|
|
20230622,101200,2661756495,3685,3695,3695,3685,3056
|
||
|
|
20230622,101100,2650486240,3690,3690,3695,3690,3874
|
||
|
|
20230622,101000,2636191110,3690,3695,3695,3685,3425
|
||
|
|
20230622,100900,2623564720,3695,3690,3700,3685,34827
|
||
|
|
20230622,100800,2495085695,3690,3695,3700,3685,23433
|
||
|
|
20230622,100700,2408601150,3695,3700,3705,3695,8768
|
||
|
|
20230622,100600,2376165850,3700,3705,3705,3700,2810
|
||
|
|
20230622,100500,2365768795,3705,3705,3705,3700,649
|
||
|
|
20230622,100400,2363366870,3705,3710,3710,3700,8155
|
||
|
|
20230622,100300,2333190270,3710,3705,3715,3705,9878
|
||
|
|
20230622,100200,2296548030,3710,3705,3710,3700,1921
|
||
|
|
20230622,100100,2289431500,3710,3710,3710,3700,480
|
||
|
|
20230622,100000,2287652190,3700,3710,3710,3700,5850
|
||
|
|
20230622,095900,2265989475,3710,3705,3710,3695,12841
|
||
|
|
20230622,095800,2218468855,3705,3705,3705,3690,37883
|
||
|
|
20230622,095700,2078370245,3705,3705,3710,3700,4800
|
||
|
|
20230622,095600,2060588865,3710,3705,3710,3705,13315
|
||
|
|
20230622,095500,2011251700,3710,3710,3710,3705,5786
|
||
|
|
20230622,095400,1989792530,3710,3715,3715,3710,3834
|
||
|
|
20230622,095300,1975568305,3710,3710,3715,3705,9702
|
||
|
|
20230622,095200,1939578565,3710,3710,3710,3705,3223
|
||
|
|
20230622,095100,1927636635,3710,3705,3715,3705,3044
|
||
|
|
20230622,095000,1916358465,3705,3715,3720,3700,34094
|
||
|
|
20230622,094900,1790062270,3715,3710,3720,3710,6436
|
||
|
|
20230622,094800,1766152180,3715,3710,3715,3705,13389
|
||
|
|
20230622,094700,1716464815,3710,3705,3710,3705,2184
|
||
|
|
20230622,094600,1708371410,3705,3705,3710,3705,17579
|
||
|
|
20230622,094500,1643240710,3705,3710,3715,3705,12416
|
||
|
|
20230622,094400,1597179725,3715,3720,3720,3715,12667
|
||
|
|
20230622,094300,1550101925,3720,3715,3720,3715,3082
|
||
|
|
20230622,094200,1538647645,3715,3720,3720,3715,6493
|
||
|
|
20230622,094100,1514498030,3720,3730,3730,3720,5915
|
||
|
|
20230622,094000,1492472375,3725,3725,3730,3725,2072
|
||
|
|
20230622,093900,1484754050,3725,3730,3730,3725,4308
|
||
|
|
20230622,093800,1468698375,3730,3730,3735,3725,2020
|
||
|
|
20230622,093700,1461163140,3730,3735,3735,3730,616
|
||
|
|
20230622,093600,1458862880,3735,3735,3735,3730,1854
|
||
|
|
20230622,093500,1451942625,3725,3740,3750,3725,6850
|
||
|
|
20230622,093400,1426344535,3750,3735,3750,3735,1281
|
||
|
|
20230622,093300,1421549210,3740,3725,3755,3725,12822
|
||
|
|
20230622,093200,1373686205,3730,3725,3730,3725,2831
|
||
|
|
20230622,093100,1363140280,3725,3725,3725,3720,1037
|
||
|
|
20230622,093000,1359279250,3720,3715,3725,3710,7235
|
||
|
|
20230622,092900,1332384270,3720,3715,3720,3710,14283
|
||
|
|
20230622,092800,1279325910,3710,3720,3720,3710,8194
|
||
|
|
20230622,092700,1248878050,3720,3730,3730,3720,10266
|
||
|
|
20230622,092600,1210653190,3730,3735,3735,3730,4151
|
||
|
|
20230622,092500,1195163530,3740,3735,3740,3730,9975
|
||
|
|
20230622,092400,1157940315,3730,3725,3735,3720,13646
|
||
|
|
20230622,092300,1107156210,3725,3740,3740,3725,15959
|
||
|
|
20230622,092200,1047630675,3740,3745,3745,3735,5367
|
||
|
|
20230622,092100,1027542040,3745,3745,3755,3740,6178
|
||
|
|
20230622,092000,1004418265,3740,3735,3750,3735,5112
|
||
|
|
20230622,091900,985278215,3735,3750,3750,3735,11418
|
||
|
|
20230622,091800,942566765,3750,3755,3760,3750,2174
|
||
|
|
20230622,091700,934404405,3755,3755,3760,3755,5435
|
||
|
|
20230622,091600,913987555,3760,3765,3765,3755,4544
|
||
|
|
20230622,091500,896898280,3770,3760,3770,3760,6401
|
||
|
|
20230622,091400,872818995,3760,3755,3765,3755,2032
|
||
|
|
20230622,091300,865178245,3760,3760,3765,3755,4896
|
||
|
|
20230622,091200,846777210,3755,3745,3760,3745,3493
|
||
|
|
20230622,091100,833664925,3745,3730,3755,3725,17772
|
||
|
|
20230622,091000,767096560,3730,3735,3745,3730,23724
|
||
|
|
20230622,090900,678544965,3740,3745,3750,3740,4810
|
||
|
|
20230622,090800,660542670,3745,3740,3750,3740,3758
|
||
|
|
20230622,090700,646474275,3745,3750,3755,3740,9803
|
||
|
|
20230622,090600,609739220,3750,3750,3755,3745,11188
|
||
|
|
20230622,090500,567797995,3755,3725,3755,3725,6664
|
||
|
|
20230622,090400,542896545,3725,3735,3735,3720,10962
|
||
|
|
20230622,090300,502026475,3735,3740,3745,3730,8954
|
||
|
|
20230622,090200,468547850,3735,3715,3745,3705,19276
|
||
|
|
20230622,090100,396821755,3710,3715,3735,3710,27446
|
||
|
|
20230622,090000,294851790,3715,3720,3740,3710,78193
|