659 lines
35 KiB
CSV
659 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,195600,8184356250,14620,14620,14620,14620,18116
|
|
20230612,195500,8184356250,14620,14620,14620,14620,0
|
|
20230612,195400,8184356250,14620,14620,14620,14620,0
|
|
20230612,195300,8184356250,14620,14620,14620,14620,0
|
|
20230612,195200,8184356250,14620,14620,14620,14620,0
|
|
20230612,195100,8184356250,14620,14620,14620,14620,0
|
|
20230612,195000,8184356250,14620,14620,14620,14620,0
|
|
20230612,194900,8184356250,14620,14620,14620,14620,0
|
|
20230612,194800,8184356250,14620,14620,14620,14620,0
|
|
20230612,194700,8184356250,14620,14620,14620,14620,0
|
|
20230612,194600,8184356250,14620,14620,14620,14620,0
|
|
20230612,194500,8184356250,14620,14620,14620,14620,0
|
|
20230612,194400,8184356250,14620,14620,14620,14620,0
|
|
20230612,194300,8184356250,14620,14620,14620,14620,0
|
|
20230612,194200,8184356250,14620,14620,14620,14620,0
|
|
20230612,194100,8184356250,14620,14620,14620,14620,0
|
|
20230612,194000,8184356250,14620,14620,14620,14620,0
|
|
20230612,193900,8184356250,14620,14620,14620,14620,0
|
|
20230612,193800,8184356250,14620,14620,14620,14620,0
|
|
20230612,193700,8184356250,14620,14620,14620,14620,0
|
|
20230612,193600,8184356250,14620,14620,14620,14620,0
|
|
20230612,193500,8184356250,14620,14620,14620,14620,0
|
|
20230612,193400,8184356250,14620,14620,14620,14620,0
|
|
20230612,193300,8184356250,14620,14620,14620,14620,0
|
|
20230612,193200,8184356250,14620,14620,14620,14620,0
|
|
20230612,193100,8184356250,14620,14620,14620,14620,0
|
|
20230612,193000,8184356250,14620,14620,14620,14620,0
|
|
20230612,192900,8184356250,14620,14620,14620,14620,0
|
|
20230612,192800,8184356250,14620,14620,14620,14620,0
|
|
20230612,192700,8184356250,14620,14620,14620,14620,0
|
|
20230612,192600,8184356250,14620,14620,14620,14620,18116
|
|
20230612,192500,8184356250,14620,14620,14620,14620,0
|
|
20230612,192400,8184356250,14620,14620,14620,14620,0
|
|
20230612,192300,8184356250,14620,14620,14620,14620,0
|
|
20230612,192200,8184356250,14620,14620,14620,14620,0
|
|
20230612,192100,8184356250,14620,14620,14620,14620,0
|
|
20230612,192000,8184356250,14620,14620,14620,14620,0
|
|
20230612,191900,8184356250,14620,14620,14620,14620,0
|
|
20230612,191800,8184356250,14620,14620,14620,14620,0
|
|
20230612,191700,8184356250,14620,14620,14620,14620,0
|
|
20230612,191600,8184356250,14620,14620,14620,14620,0
|
|
20230612,191500,8184356250,14620,14620,14620,14620,0
|
|
20230612,191400,8184356250,14620,14620,14620,14620,0
|
|
20230612,191300,8184356250,14620,14620,14620,14620,0
|
|
20230612,191200,8184356250,14620,14620,14620,14620,0
|
|
20230612,191100,8184356250,14620,14620,14620,14620,0
|
|
20230612,191000,8184356250,14620,14620,14620,14620,0
|
|
20230612,190900,8184356250,14620,14620,14620,14620,0
|
|
20230612,190800,8184356250,14620,14620,14620,14620,0
|
|
20230612,190700,8184356250,14620,14620,14620,14620,0
|
|
20230612,190600,8184356250,14620,14620,14620,14620,0
|
|
20230612,190500,8184356250,14620,14620,14620,14620,0
|
|
20230612,190400,8184356250,14620,14620,14620,14620,0
|
|
20230612,190300,8184356250,14620,14620,14620,14620,0
|
|
20230612,190200,8184356250,14620,14620,14620,14620,0
|
|
20230612,190100,8184356250,14620,14620,14620,14620,0
|
|
20230612,190000,8184356250,14620,14620,14620,14620,0
|
|
20230612,185900,8184356250,14620,14620,14620,14620,0
|
|
20230612,185800,8184356250,14620,14620,14620,14620,0
|
|
20230612,185700,8184356250,14620,14620,14620,14620,0
|
|
20230612,185600,8184356250,14620,14620,14620,14620,18116
|
|
20230612,185500,8184356250,14620,14620,14620,14620,0
|
|
20230612,185400,8184356250,14620,14620,14620,14620,0
|
|
20230612,185300,8184356250,14620,14620,14620,14620,0
|
|
20230612,185200,8184356250,14620,14620,14620,14620,0
|
|
20230612,185100,8184356250,14620,14620,14620,14620,0
|
|
20230612,185000,8184356250,14620,14620,14620,14620,0
|
|
20230612,184900,8184356250,14620,14620,14620,14620,0
|
|
20230612,184800,8184356250,14620,14620,14620,14620,0
|
|
20230612,184700,8184356250,14620,14620,14620,14620,0
|
|
20230612,184600,8184356250,14620,14620,14620,14620,0
|
|
20230612,184500,8184356250,14620,14620,14620,14620,0
|
|
20230612,184400,8184356250,14620,14620,14620,14620,0
|
|
20230612,184300,8184356250,14620,14620,14620,14620,0
|
|
20230612,184200,8184356250,14620,14620,14620,14620,0
|
|
20230612,184100,8184356250,14620,14620,14620,14620,0
|
|
20230612,184000,8184356250,14620,14620,14620,14620,0
|
|
20230612,183900,8184356250,14620,14620,14620,14620,0
|
|
20230612,183800,8184356250,14620,14620,14620,14620,0
|
|
20230612,183700,8184356250,14620,14620,14620,14620,0
|
|
20230612,183600,8184356250,14620,14620,14620,14620,0
|
|
20230612,183500,8184356250,14620,14620,14620,14620,0
|
|
20230612,183400,8184356250,14620,14620,14620,14620,0
|
|
20230612,183300,8184356250,14620,14620,14620,14620,0
|
|
20230612,183200,8184356250,14620,14620,14620,14620,0
|
|
20230612,183100,8184356250,14620,14620,14620,14620,0
|
|
20230612,183000,8184356250,14620,14620,14620,14620,0
|
|
20230612,182900,8184356250,14620,14620,14620,14620,0
|
|
20230612,182800,8184356250,14620,14620,14620,14620,0
|
|
20230612,182700,8184356250,14620,14620,14620,14620,0
|
|
20230612,182600,8184356250,14620,14620,14620,14620,18116
|
|
20230612,182500,8184356250,14620,14620,14620,14620,0
|
|
20230612,182400,8184356250,14620,14620,14620,14620,0
|
|
20230612,182300,8184356250,14620,14620,14620,14620,0
|
|
20230612,182200,8184356250,14620,14620,14620,14620,0
|
|
20230612,182100,8184356250,14620,14620,14620,14620,0
|
|
20230612,182000,8184356250,14620,14620,14620,14620,0
|
|
20230612,181900,8184356250,14620,14620,14620,14620,0
|
|
20230612,181800,8184356250,14620,14620,14620,14620,0
|
|
20230612,181700,8184356250,14620,14620,14620,14620,0
|
|
20230612,181600,8184356250,14620,14620,14620,14620,0
|
|
20230612,181500,8184356250,14620,14620,14620,14620,0
|
|
20230612,181400,8184356250,14620,14620,14620,14620,0
|
|
20230612,181300,8184356250,14620,14620,14620,14620,0
|
|
20230612,181200,8184356250,14620,14620,14620,14620,0
|
|
20230612,181100,8184356250,14620,14620,14620,14620,0
|
|
20230612,181000,8184356250,14620,14620,14620,14620,0
|
|
20230612,180900,8184356250,14620,14620,14620,14620,0
|
|
20230612,180800,8184356250,14620,14620,14620,14620,0
|
|
20230612,180700,8184356250,14620,14620,14620,14620,0
|
|
20230612,180600,8184356250,14620,14620,14620,14620,0
|
|
20230612,180500,8184356250,14620,14620,14620,14620,0
|
|
20230612,180400,8184356250,14620,14620,14620,14620,0
|
|
20230612,180300,8184356250,14620,14620,14620,14620,0
|
|
20230612,180200,8184356250,14620,14620,14620,14620,0
|
|
20230612,180100,8184356250,14620,14620,14620,14620,0
|
|
20230612,180000,8184356250,14620,14620,14620,14620,0
|
|
20230612,175900,8184356250,14620,14620,14620,14620,0
|
|
20230612,175800,8184356250,14620,14620,14620,14620,0
|
|
20230612,175700,8184356250,14620,14620,14620,14620,0
|
|
20230612,175600,8184356250,14620,14620,14620,14620,18116
|
|
20230612,175500,8184356250,14620,14620,14620,14620,0
|
|
20230612,175400,8184356250,14620,14620,14620,14620,0
|
|
20230612,175300,8184356250,14620,14620,14620,14620,0
|
|
20230612,175200,8184356250,14620,14620,14620,14620,0
|
|
20230612,175100,8184356250,14620,14620,14620,14620,0
|
|
20230612,175000,8184356250,14620,14620,14620,14620,0
|
|
20230612,174900,8184356250,14620,14620,14620,14620,0
|
|
20230612,174800,8184356250,14620,14620,14620,14620,0
|
|
20230612,174700,8184356250,14620,14620,14620,14620,0
|
|
20230612,174600,8184356250,14620,14620,14620,14620,0
|
|
20230612,174500,8184356250,14620,14620,14620,14620,0
|
|
20230612,174400,8184356250,14620,14620,14620,14620,0
|
|
20230612,174300,8184356250,14620,14620,14620,14620,0
|
|
20230612,174200,8184356250,14620,14620,14620,14620,0
|
|
20230612,174100,8184356250,14620,14620,14620,14620,0
|
|
20230612,174000,8184356250,14620,14620,14620,14620,0
|
|
20230612,173900,8184356250,14620,14620,14620,14620,0
|
|
20230612,173800,8184356250,14620,14620,14620,14620,0
|
|
20230612,173700,8184356250,14620,14620,14620,14620,0
|
|
20230612,173600,8184356250,14620,14620,14620,14620,0
|
|
20230612,173500,8184356250,14620,14620,14620,14620,0
|
|
20230612,173400,8184356250,14620,14620,14620,14620,0
|
|
20230612,173300,8184356250,14620,14620,14620,14620,0
|
|
20230612,173200,8184356250,14620,14620,14620,14620,0
|
|
20230612,173100,8184356250,14620,14620,14620,14620,0
|
|
20230612,173000,8184356250,14620,14620,14620,14620,0
|
|
20230612,172900,8184356250,14620,14620,14620,14620,0
|
|
20230612,172800,8184356250,14620,14620,14620,14620,0
|
|
20230612,172700,8184356250,14620,14620,14620,14620,0
|
|
20230612,172600,8184356250,14620,14620,14620,14620,18116
|
|
20230612,172500,8184356250,14620,14620,14620,14620,0
|
|
20230612,172400,8184356250,14620,14620,14620,14620,0
|
|
20230612,172300,8184356250,14620,14620,14620,14620,0
|
|
20230612,172200,8184356250,14620,14620,14620,14620,0
|
|
20230612,172100,8184356250,14620,14620,14620,14620,0
|
|
20230612,172000,8184356250,14620,14620,14620,14620,0
|
|
20230612,171900,8184356250,14620,14620,14620,14620,0
|
|
20230612,171800,8184356250,14620,14620,14620,14620,0
|
|
20230612,171700,8184356250,14620,14620,14620,14620,0
|
|
20230612,171600,8184356250,14620,14620,14620,14620,0
|
|
20230612,171500,8184356250,14620,14620,14620,14620,0
|
|
20230612,171400,8184356250,14620,14620,14620,14620,0
|
|
20230612,171300,8184356250,14620,14620,14620,14620,0
|
|
20230612,171200,8184356250,14620,14620,14620,14620,0
|
|
20230612,171100,8184356250,14620,14620,14620,14620,0
|
|
20230612,171000,8184356250,14620,14620,14620,14620,0
|
|
20230612,170900,8184356250,14620,14620,14620,14620,0
|
|
20230612,170800,8184356250,14620,14620,14620,14620,0
|
|
20230612,170700,8184356250,14620,14620,14620,14620,0
|
|
20230612,170600,8184356250,14620,14620,14620,14620,0
|
|
20230612,170500,8184356250,14620,14620,14620,14620,0
|
|
20230612,170400,8184356250,14620,14620,14620,14620,0
|
|
20230612,170300,8184356250,14620,14620,14620,14620,0
|
|
20230612,170200,8184356250,14620,14620,14620,14620,0
|
|
20230612,170100,8184356250,14620,14620,14620,14620,0
|
|
20230612,170000,8184356250,14620,14620,14620,14620,0
|
|
20230612,165900,8184356250,14620,14620,14620,14620,0
|
|
20230612,165800,8184356250,14620,14620,14620,14620,0
|
|
20230612,165700,8184356250,14620,14620,14620,14620,0
|
|
20230612,165600,8184356250,14620,14620,14620,14620,18116
|
|
20230612,165500,8184356250,14620,14620,14620,14620,0
|
|
20230612,165400,8184356250,14620,14620,14620,14620,0
|
|
20230612,165300,8184356250,14620,14620,14620,14620,0
|
|
20230612,165200,8184356250,14620,14620,14620,14620,0
|
|
20230612,165100,8184356250,14620,14620,14620,14620,0
|
|
20230612,165000,8184356250,14620,14620,14620,14620,0
|
|
20230612,164900,8184356250,14620,14620,14620,14620,0
|
|
20230612,164800,8184356250,14620,14620,14620,14620,0
|
|
20230612,164700,8184356250,14620,14620,14620,14620,0
|
|
20230612,164600,8184356250,14620,14620,14620,14620,0
|
|
20230612,164500,8184356250,14620,14620,14620,14620,0
|
|
20230612,164400,8184356250,14620,14620,14620,14620,0
|
|
20230612,164300,8184356250,14620,14620,14620,14620,0
|
|
20230612,164200,8184356250,14620,14620,14620,14620,0
|
|
20230612,164100,8184356250,14620,14620,14620,14620,0
|
|
20230612,164000,8184356250,14620,14620,14620,14620,0
|
|
20230612,163900,8184356250,14620,14620,14620,14620,0
|
|
20230612,163800,8184356250,14620,14620,14620,14620,0
|
|
20230612,163700,8184356250,14620,14620,14620,14620,0
|
|
20230612,163600,8184356250,14620,14620,14620,14620,0
|
|
20230612,163500,8184356250,14620,14620,14620,14620,0
|
|
20230612,163400,8184356250,14620,14620,14620,14620,0
|
|
20230612,163300,8184356250,14620,14620,14620,14620,0
|
|
20230612,163200,8184356250,14620,14620,14620,14620,0
|
|
20230612,163100,8184356250,14620,14620,14620,14620,0
|
|
20230612,163000,8184356250,14620,14620,14620,14620,0
|
|
20230612,162900,8184356250,14620,14620,14620,14620,0
|
|
20230612,162800,8184356250,14620,14620,14620,14620,0
|
|
20230612,162700,8184356250,14620,14620,14620,14620,0
|
|
20230612,162600,8184356250,14620,14620,14620,14620,18116
|
|
20230612,162500,8184356250,14620,14620,14620,14620,0
|
|
20230612,162400,8184356250,14620,14620,14620,14620,0
|
|
20230612,162300,8184356250,14620,14620,14620,14620,0
|
|
20230612,162200,8184356250,14620,14620,14620,14620,0
|
|
20230612,162100,8184356250,14620,14620,14620,14620,0
|
|
20230612,162000,8184356250,14620,14620,14620,14620,0
|
|
20230612,161900,8184356250,14620,14620,14620,14620,0
|
|
20230612,161800,8184356250,14620,14620,14620,14620,0
|
|
20230612,161700,8184356250,14620,14620,14620,14620,0
|
|
20230612,161600,8184356250,14620,14620,14620,14620,0
|
|
20230612,161500,8184356250,14620,14620,14620,14620,0
|
|
20230612,161400,8184356250,14620,14620,14620,14620,0
|
|
20230612,161300,8184356250,14620,14620,14620,14620,0
|
|
20230612,161200,8184356250,14620,14620,14620,14620,0
|
|
20230612,161100,8184356250,14620,14620,14620,14620,0
|
|
20230612,161000,8184356250,14620,14620,14620,14620,0
|
|
20230612,160900,8184356250,14620,14620,14620,14620,0
|
|
20230612,160800,8184356250,14620,14620,14620,14620,0
|
|
20230612,160700,8184356250,14620,14620,14620,14620,0
|
|
20230612,160600,8184356250,14620,14620,14620,14620,0
|
|
20230612,160500,8184356250,14620,14620,14620,14620,0
|
|
20230612,160400,8184356250,14620,14620,14620,14620,0
|
|
20230612,160300,8184356250,14620,14620,14620,14620,0
|
|
20230612,160200,8184356250,14620,14620,14620,14620,0
|
|
20230612,160100,8184356250,14620,14620,14620,14620,0
|
|
20230612,160000,8184356250,14620,14620,14620,14620,0
|
|
20230612,155900,8184356250,14620,14620,14620,14620,0
|
|
20230612,155800,8184356250,14620,14620,14620,14620,0
|
|
20230612,155700,8184356250,14620,14620,14620,14620,0
|
|
20230612,155600,8184356250,14620,14620,14620,14620,18116
|
|
20230612,155500,8184356250,14620,14620,14620,14620,0
|
|
20230612,155400,8184356250,14620,14620,14620,14620,0
|
|
20230612,155300,8184356250,14620,14620,14620,14620,0
|
|
20230612,155200,8184356250,14620,14620,14620,14620,0
|
|
20230612,155100,8184356250,14620,14620,14620,14620,0
|
|
20230612,155000,8184356250,14620,14620,14620,14620,0
|
|
20230612,154900,8184356250,14620,14620,14620,14620,0
|
|
20230612,154800,8184356250,14620,14620,14620,14620,0
|
|
20230612,154700,8184356250,14620,14620,14620,14620,0
|
|
20230612,154600,8184356250,14620,14620,14620,14620,0
|
|
20230612,154500,8184356250,14620,14620,14620,14620,0
|
|
20230612,154400,8184356250,14620,14620,14620,14620,0
|
|
20230612,154300,8184356250,14620,14620,14620,14620,0
|
|
20230612,154200,8184356250,14620,14620,14620,14620,0
|
|
20230612,154100,8184356250,14620,14620,14620,14620,0
|
|
20230612,154000,8184356250,14620,14620,14620,14620,0
|
|
20230612,153900,8184356250,14620,14620,14620,14620,0
|
|
20230612,153800,8184356250,14620,14620,14620,14620,0
|
|
20230612,153700,8184356250,14620,14620,14620,14620,0
|
|
20230612,153600,8184356250,14620,14620,14620,14620,0
|
|
20230612,153500,8184356250,14620,14620,14620,14620,0
|
|
20230612,153400,8184356250,14620,14620,14620,14620,0
|
|
20230612,153300,8184356250,14620,14620,14620,14620,0
|
|
20230612,153200,8184356250,14620,14620,14620,14620,0
|
|
20230612,153100,8184356250,14620,14620,14620,14620,0
|
|
20230612,153000,8184356250,14620,14620,14620,14620,18116
|
|
20230612,152900,7919500330,14620,14620,14620,14620,0
|
|
20230612,152800,7919500330,14620,14620,14620,14620,0
|
|
20230612,152700,7919500330,14620,14620,14620,14620,0
|
|
20230612,152600,7919500330,14620,14620,14620,14620,0
|
|
20230612,152500,7919500330,14620,14620,14620,14620,0
|
|
20230612,152400,7919500330,14620,14620,14620,14620,0
|
|
20230612,152300,7919500330,14620,14620,14620,14620,0
|
|
20230612,152200,7919500330,14620,14620,14620,14620,0
|
|
20230612,152100,7919500330,14620,14620,14620,14620,0
|
|
20230612,152000,7919500330,14620,14620,14620,14620,0
|
|
20230612,151900,7919500330,14620,14630,14630,14620,1881
|
|
20230612,151800,7891986360,14630,14630,14630,14620,1879
|
|
20230612,151700,7864503980,14630,14640,14640,14630,1222
|
|
20230612,151600,7846624170,14630,14650,14650,14630,1856
|
|
20230612,151500,7819447460,14670,14650,14680,14650,598
|
|
20230612,151400,7810672480,14690,14680,14690,14650,3014
|
|
20230612,151300,7766466120,14680,14660,14680,14650,2048
|
|
20230612,151200,7736430490,14640,14630,14660,14620,1888
|
|
20230612,151100,7708784370,14630,14630,14630,14610,85
|
|
20230612,151000,7707541660,14610,14620,14640,14610,2058
|
|
20230612,150900,7677447610,14620,14630,14640,14610,212
|
|
20230612,150800,7674346790,14610,14580,14630,14580,5979
|
|
20230612,150700,7587055320,14580,14590,14590,14580,104
|
|
20230612,150600,7585538660,14580,14580,14590,14580,454
|
|
20230612,150500,7578919300,14590,14600,14600,14580,2051
|
|
20230612,150400,7548994550,14590,14590,14600,14590,1917
|
|
20230612,150300,7521023090,14590,14590,14600,14590,323
|
|
20230612,150200,7516308490,14600,14590,14600,14590,511
|
|
20230612,150100,7508852390,14590,14600,14600,14590,840
|
|
20230612,150000,7496595340,14590,14600,14600,14580,711
|
|
20230612,145900,7486219510,14590,14590,14600,14580,449
|
|
20230612,145800,7479665260,14590,14580,14600,14580,317
|
|
20230612,145700,7475040660,14590,14600,14600,14580,1119
|
|
20230612,145600,7458706320,14600,14580,14600,14580,919
|
|
20230612,145500,7445296500,14580,14590,14590,14580,389
|
|
20230612,145400,7439622340,14590,14590,14590,14580,1356
|
|
20230612,145300,7419838700,14590,14580,14590,14580,649
|
|
20230612,145200,7410370290,14590,14560,14590,14560,258
|
|
20230612,145100,7406608020,14590,14560,14590,14560,330
|
|
20230612,145000,7401795090,14560,14560,14590,14560,3645
|
|
20230612,144900,7348676620,14560,14580,14580,14560,1193
|
|
20230612,144800,7331295610,14570,14560,14580,14550,1398
|
|
20230612,144700,7310923440,14550,14560,14560,14550,423
|
|
20230612,144600,7304768160,14550,14560,14560,14550,315
|
|
20230612,144500,7300182580,14560,14560,14570,14550,491
|
|
20230612,144400,7293033720,14540,14540,14560,14540,393
|
|
20230612,144300,7287316960,14540,14540,14560,14540,384
|
|
20230612,144200,7281731600,14540,14540,14560,14540,942
|
|
20230612,144100,7268017600,14550,14530,14550,14520,720
|
|
20230612,144000,7257548490,14530,14530,14530,14520,585
|
|
20230612,143900,7249051540,14520,14520,14530,14520,534
|
|
20230612,143800,7241295120,14520,14530,14540,14510,6365
|
|
20230612,143700,7148880750,14550,14520,14550,14520,3457
|
|
20230612,143600,7098629310,14520,14520,14530,14520,1558
|
|
20230612,143500,7076006990,14520,14530,14540,14510,1227
|
|
20230612,143400,7058191450,14530,14530,14540,14510,6776
|
|
20230612,143300,6959804940,14520,14520,14540,14520,1260
|
|
20230612,143200,6941504180,14520,14520,14540,14510,1402
|
|
20230612,143100,6921141220,14520,14520,14530,14520,536
|
|
20230612,143000,6913356920,14520,14530,14530,14520,1212
|
|
20230612,142900,6895755210,14520,14520,14530,14520,1074
|
|
20230612,142800,6880160520,14520,14520,14530,14520,446
|
|
20230612,142700,6873684490,14520,14520,14540,14520,1355
|
|
20230612,142600,6853999510,14520,14520,14550,14520,801
|
|
20230612,142500,6842368390,14560,14530,14560,14520,3243
|
|
20230612,142400,6795217610,14530,14520,14530,14520,2010
|
|
20230612,142300,6766022830,14520,14520,14520,14510,890
|
|
20230612,142200,6753102100,14520,14520,14540,14510,1770
|
|
20230612,142100,6727403400,14530,14530,14530,14520,739
|
|
20230612,142000,6716669260,14530,14520,14530,14520,762
|
|
20230612,141900,6705600810,14540,14530,14540,14520,1064
|
|
20230612,141800,6690149630,14530,14530,14540,14520,857
|
|
20230612,141700,6677696770,14520,14520,14540,14520,1309
|
|
20230612,141600,6658677900,14520,14540,14540,14520,838
|
|
20230612,141500,6646504350,14540,14530,14540,14520,872
|
|
20230612,141400,6633832920,14520,14530,14540,14520,964
|
|
20230612,141300,6619828360,14530,14530,14550,14530,402
|
|
20230612,141200,6613985870,14530,14520,14550,14520,2360
|
|
20230612,141100,6579676350,14520,14530,14530,14520,614
|
|
20230612,141000,6570756550,14530,14520,14540,14520,1453
|
|
20230612,140900,6549643470,14520,14520,14540,14520,1312
|
|
20230612,140800,6530588920,14520,14530,14530,14520,1257
|
|
20230612,140700,6512336660,14530,14530,14540,14520,657
|
|
20230612,140600,6502794300,14520,14520,14530,14520,2202
|
|
20230612,140500,6470815400,14520,14510,14530,14510,750
|
|
20230612,140400,6459928490,14510,14510,14530,14510,496
|
|
20230612,140300,6452729560,14520,14510,14530,14500,1575
|
|
20230612,140200,6429864420,14510,14530,14530,14510,1828
|
|
20230612,140100,6403334890,14520,14510,14530,14510,527
|
|
20230612,140000,6395682930,14520,14530,14540,14510,889
|
|
20230612,135900,6382775870,14540,14550,14550,14500,1342
|
|
20230612,135800,6363304610,14550,14520,14550,14500,4863
|
|
20230612,135700,6292722910,14510,14520,14550,14510,5425
|
|
20230612,135600,6213978690,14540,14540,14540,14520,956
|
|
20230612,135500,6200085910,14540,14530,14540,14520,1496
|
|
20230612,135400,6178348620,14530,14530,14540,14530,473
|
|
20230612,135300,6171475370,14530,14540,14540,14530,871
|
|
20230612,135200,6158811130,14540,14550,14550,14540,639
|
|
20230612,135100,6149518710,14550,14550,14560,14530,741
|
|
20230612,135000,6138740730,14550,14550,14550,14550,1101
|
|
20230612,134900,6122721180,14550,14550,14560,14550,816
|
|
20230612,134800,6110848310,14550,14570,14570,14540,1368
|
|
20230612,134700,6090953000,14540,14530,14550,14530,1976
|
|
20230612,134600,6062223790,14530,14550,14550,14530,448
|
|
20230612,134500,6055712990,14550,14540,14550,14530,2177
|
|
20230612,134400,6024076650,14550,14550,14580,14530,1245
|
|
20230612,134300,6005970900,14540,14530,14550,14520,4796
|
|
20230612,134200,5936274410,14530,14540,14550,14530,1795
|
|
20230612,134100,5910175950,14540,14540,14550,14540,635
|
|
20230612,134000,5900942660,14540,14550,14560,14540,1075
|
|
20230612,133900,5885302710,14550,14560,14560,14550,1979
|
|
20230612,133800,5856504700,14560,14560,14590,14550,773
|
|
20230612,133700,5845246310,14560,14550,14610,14550,726
|
|
20230612,133600,5834672400,14540,14550,14630,14530,7827
|
|
20230612,133500,5720743850,14550,14560,14570,14550,2232
|
|
20230612,133400,5688264250,14560,14560,14570,14550,2618
|
|
20230612,133300,5650145430,14560,14560,14560,14560,583
|
|
20230612,133200,5641656950,14560,14570,14570,14560,555
|
|
20230612,133100,5633575940,14560,14560,14560,14560,1079
|
|
20230612,133000,5617865700,14560,14560,14560,14560,686
|
|
20230612,132900,5607877540,14560,14560,14560,14560,658
|
|
20230612,132800,5598297060,14580,14580,14580,14560,1370
|
|
20230612,132700,5578334180,14580,14570,14580,14560,1393
|
|
20230612,132600,5558036150,14580,14570,14580,14570,491
|
|
20230612,132500,5550882250,14570,14580,14590,14570,741
|
|
20230612,132400,5540081380,14580,14580,14590,14580,1046
|
|
20230612,132300,5524829700,14580,14590,14590,14570,3881
|
|
20230612,132200,5468259090,14580,14580,14590,14580,1382
|
|
20230612,132100,5448108840,14580,14590,14600,14580,903
|
|
20230612,132000,5434939580,14580,14600,14600,14580,617
|
|
20230612,131900,5425942680,14590,14590,14600,14580,1524
|
|
20230612,131800,5403712120,14580,14580,14590,14580,823
|
|
20230612,131700,5391711190,14580,14590,14590,14580,301
|
|
20230612,131600,5387321000,14590,14580,14590,14580,1230
|
|
20230612,131500,5369379760,14580,14580,14580,14580,585
|
|
20230612,131400,5360850460,14580,14580,14590,14580,756
|
|
20230612,131300,5349825650,14590,14590,14590,14580,875
|
|
20230612,131200,5337064790,14590,14590,14590,14590,1049
|
|
20230612,131100,5321759880,14590,14590,14610,14590,436
|
|
20230612,131000,5315398610,14590,14590,14610,14590,987
|
|
20230612,130900,5300991340,14590,14610,14610,14580,691
|
|
20230612,130800,5290910580,14580,14590,14610,14580,702
|
|
20230612,130700,5280671410,14580,14580,14590,14570,991
|
|
20230612,130600,5266222710,14580,14580,14590,14580,585
|
|
20230612,130500,5257693210,14580,14580,14590,14580,760
|
|
20230612,130400,5246612400,14580,14580,14590,14580,861
|
|
20230612,130300,5234057590,14610,14580,14610,14580,1562
|
|
20230612,130200,5211262920,14580,14580,14600,14580,742
|
|
20230612,130100,5200441630,14580,14600,14600,14580,526
|
|
20230612,130000,5192772350,14580,14580,14600,14580,1330
|
|
20230612,125900,5173377020,14580,14580,14590,14580,1089
|
|
20230612,125800,5157494470,14580,14580,14590,14580,1191
|
|
20230612,125700,5140129680,14580,14590,14600,14580,2193
|
|
20230612,125600,5108137670,14590,14580,14600,14580,1409
|
|
20230612,125500,5087586690,14590,14590,14600,14580,1343
|
|
20230612,125400,5067997270,14590,14600,14610,14580,1037
|
|
20230612,125300,5052866920,14600,14590,14600,14590,440
|
|
20230612,125200,5046447100,14590,14580,14600,14580,1348
|
|
20230612,125100,5026776270,14590,14600,14600,14580,2210
|
|
20230612,125000,4994534110,14590,14580,14590,14570,3114
|
|
20230612,124900,4949127050,14580,14590,14590,14580,1813
|
|
20230612,124800,4922692260,14590,14590,14590,14580,602
|
|
20230612,124700,4913909680,14590,14600,14600,14590,1438
|
|
20230612,124600,4892923570,14600,14580,14600,14580,1086
|
|
20230612,124500,4877079650,14580,14590,14600,14580,2042
|
|
20230612,124400,4847285910,14590,14600,14610,14590,1317
|
|
20230612,124300,4828057770,14600,14610,14610,14600,322
|
|
20230612,124200,4823355610,14610,14610,14610,14610,1393
|
|
20230612,124100,4803003880,14610,14610,14620,14610,1151
|
|
20230612,124000,4786187570,14610,14620,14630,14610,993
|
|
20230612,123900,4771674220,14620,14620,14630,14620,260
|
|
20230612,123800,4767872820,14620,14620,14640,14620,432
|
|
20230612,123700,4761555770,14620,14630,14650,14620,1106
|
|
20230612,123600,4745384250,14630,14630,14630,14610,2470
|
|
20230612,123500,4709265270,14630,14640,14650,14630,1904
|
|
20230612,123400,4681407100,14640,14630,14640,14630,388
|
|
20230612,123300,4675729210,14640,14650,14650,14640,1461
|
|
20230612,123200,4654339950,14640,14630,14650,14630,1258
|
|
20230612,123100,4635928830,14630,14640,14640,14630,675
|
|
20230612,123000,4626047130,14640,14640,14650,14640,1120
|
|
20230612,122900,4609645300,14640,14640,14650,14640,162
|
|
20230612,122800,4607273550,14650,14640,14650,14640,543
|
|
20230612,122700,4599322480,14640,14640,14650,14640,1204
|
|
20230612,122600,4581695860,14640,14620,14650,14620,1350
|
|
20230612,122500,4561935120,14620,14590,14620,14590,1910
|
|
20230612,122400,4534038130,14590,14590,14600,14590,415
|
|
20230612,122300,4527982130,14590,14600,14610,14590,1472
|
|
20230612,122200,4506492590,14600,14580,14600,14580,2850
|
|
20230612,122100,4464908800,14580,14580,14580,14580,390
|
|
20230612,122000,4459222600,14580,14570,14580,14560,1245
|
|
20230612,121900,4441082230,14570,14560,14590,14560,432
|
|
20230612,121800,4434783350,14580,14570,14580,14560,7737
|
|
20230612,121700,4322016200,14560,14560,14570,14560,1674
|
|
20230612,121600,4297642560,14560,14560,14560,14550,2652
|
|
20230612,121500,4259047890,14550,14570,14580,14550,8917
|
|
20230612,121400,4129222920,14570,14590,14600,14570,5140
|
|
20230612,121300,4054255950,14600,14600,14610,14600,5056
|
|
20230612,121200,3980438330,14600,14600,14610,14600,1029
|
|
20230612,121100,3965414530,14600,14610,14610,14600,425
|
|
20230612,121000,3959208120,14600,14610,14620,14600,565
|
|
20230612,120900,3950956150,14610,14610,14620,14600,327
|
|
20230612,120800,3946178190,14620,14610,14620,14600,1749
|
|
20230612,120700,3920626600,14610,14610,14620,14610,567
|
|
20230612,120600,3912338880,14610,14610,14620,14610,1046
|
|
20230612,120500,3897056600,14610,14620,14620,14610,379
|
|
20230612,120400,3891519390,14620,14620,14630,14610,1555
|
|
20230612,120300,3868783300,14610,14610,14620,14610,1006
|
|
20230612,120200,3854084980,14620,14620,14630,14610,1090
|
|
20230612,120100,3838148960,14620,14630,14630,14620,746
|
|
20230612,120000,3827242380,14630,14630,14640,14620,622
|
|
20230612,115900,3818141870,14630,14610,14630,14610,3200
|
|
20230612,115800,3771354900,14610,14600,14620,14600,1081
|
|
20230612,115700,3755568640,14610,14600,14620,14600,706
|
|
20230612,115600,3745258050,14610,14610,14630,14600,3650
|
|
20230612,115500,3691931610,14610,14610,14620,14610,429
|
|
20230612,115400,3685663330,14610,14620,14620,14610,938
|
|
20230612,115300,3671958600,14620,14620,14630,14620,1288
|
|
20230612,115200,3653127710,14620,14630,14630,14620,759
|
|
20230612,115100,3642029690,14620,14630,14630,14620,1338
|
|
20230612,115000,3622465900,14620,14620,14630,14620,331
|
|
20230612,114900,3617626450,14620,14630,14630,14620,1011
|
|
20230612,114800,3602839240,14620,14620,14630,14620,623
|
|
20230612,114700,3593730130,14630,14630,14640,14620,624
|
|
20230612,114600,3584601490,14630,14620,14640,14620,906
|
|
20230612,114500,3571341490,14630,14620,14640,14620,2149
|
|
20230612,114400,3539918910,14620,14630,14640,14620,786
|
|
20230612,114300,3528421530,14630,14620,14630,14620,860
|
|
20230612,114200,3515843990,14610,14610,14620,14610,402
|
|
20230612,114100,3509967860,14610,14600,14630,14600,1569
|
|
20230612,114000,3487030490,14610,14610,14620,14600,335
|
|
20230612,113900,3482137670,14600,14600,14630,14590,776
|
|
20230612,113800,3470806300,14600,14590,14610,14590,1350
|
|
20230612,113700,3451094690,14590,14600,14610,14590,1619
|
|
20230612,113600,3427469340,14600,14600,14600,14600,1304
|
|
20230612,113500,3408430940,14600,14600,14610,14600,435
|
|
20230612,113400,3402079720,14600,14610,14620,14600,762
|
|
20230612,113300,3390948350,14610,14590,14610,14590,1004
|
|
20230612,113200,3376283240,14590,14590,14630,14590,4411
|
|
20230612,113100,3311885940,14590,14590,14600,14590,1526
|
|
20230612,113000,3289621400,14590,14600,14610,14590,1163
|
|
20230612,112900,3272640890,14600,14620,14620,14600,3175
|
|
20230612,112800,3226271990,14610,14620,14630,14610,747
|
|
20230612,112700,3215352510,14620,14620,14630,14610,1608
|
|
20230612,112600,3191843570,14620,14610,14630,14610,577
|
|
20230612,112500,3183409810,14610,14610,14650,14600,3183
|
|
20230612,112400,3136819990,14600,14610,14610,14600,1181
|
|
20230612,112300,3119569260,14610,14620,14630,14610,813
|
|
20230612,112200,3107682240,14610,14640,14640,14610,1396
|
|
20230612,112100,3087273100,14620,14600,14650,14600,1821
|
|
20230612,112000,3060641700,14600,14620,14620,14600,3414
|
|
20230612,111900,3010786350,14600,14630,14630,14600,7096
|
|
20230612,111800,2907110240,14640,14670,14680,14630,1914
|
|
20230612,111700,2879077740,14650,14640,14720,14630,3713
|
|
20230612,111600,2824704120,14640,14630,14640,14620,833
|
|
20230612,111500,2812515920,14630,14650,14660,14630,1330
|
|
20230612,111400,2793040920,14650,14660,14670,14650,511
|
|
20230612,111300,2785548280,14660,14660,14670,14650,1685
|
|
20230612,111200,2760845470,14660,14700,14700,14660,6295
|
|
20230612,111100,2668381860,14710,14720,14720,14700,1388
|
|
20230612,111000,2647959950,14720,14730,14740,14710,972
|
|
20230612,110900,2633649060,14730,14720,14740,14720,454
|
|
20230612,110800,2626963710,14720,14700,14720,14690,2318
|
|
20230612,110700,2592851430,14710,14650,14730,14640,8398
|
|
20230612,110600,2469572570,14640,14650,14650,14620,857
|
|
20230612,110500,2457029920,14650,14630,14650,14550,10488
|
|
20230612,110400,2303839010,14630,14680,14680,14630,1983
|
|
20230612,110300,2274761050,14670,14720,14720,14670,7914
|
|
20230612,110200,2158441970,14720,14730,14730,14720,4360
|
|
20230612,110100,2094234370,14730,14740,14750,14730,1715
|
|
20230612,110000,2068963530,14740,14760,14760,14740,1636
|
|
20230612,105900,2044833240,14760,14750,14770,14750,533
|
|
20230612,105800,2036968300,14750,14770,14770,14740,887
|
|
20230612,105700,2023891060,14760,14730,14770,14720,1656
|
|
20230612,105600,1999473010,14730,14800,14800,14720,3831
|
|
20230612,105500,1942945790,14800,14830,14830,14800,3171
|
|
20230612,105400,1896007580,14850,14880,14880,14800,3565
|
|
20230612,105300,1843105410,14880,14880,14880,14870,659
|
|
20230612,105200,1833299890,14880,14910,14920,14880,7101
|
|
20230612,105100,1727478550,14910,14910,14920,14910,843
|
|
20230612,105000,1714907840,14920,14910,14920,14910,89
|
|
20230612,104900,1713580460,14910,14910,14920,14910,763
|
|
20230612,104800,1702203850,14910,14920,14920,14910,2872
|
|
20230612,104700,1659374110,14920,14930,14930,14920,2650
|
|
20230612,104600,1619835960,14930,14920,14940,14920,66
|
|
20230612,104500,1618851070,14920,14920,14920,14920,2358
|
|
20230612,104400,1583669710,14920,14920,14920,14920,64
|
|
20230612,104300,1582714830,14920,14920,14950,14920,70
|
|
20230612,104200,1581669830,14920,14920,14920,14920,80
|
|
20230612,104100,1580476230,14920,14920,14920,14920,93
|
|
20230612,104000,1579088670,14920,14960,14960,14920,748
|
|
20230612,103900,1567927360,14930,14920,14930,14920,513
|
|
20230612,103800,1560273340,14930,14920,14930,14920,53
|
|
20230612,103700,1559482570,14920,14920,14960,14920,150
|
|
20230612,103600,1557243620,14920,14910,14920,14910,51
|
|
20230612,103500,1556482800,14920,14920,14960,14920,864
|
|
20230612,103400,1543591880,14960,14930,14960,14910,2352
|
|
20230612,103300,1508489550,14930,14940,14940,14930,708
|
|
20230612,103200,1497916230,14950,14960,14960,14950,869
|
|
20230612,103100,1484924660,14960,14980,14980,14960,142
|
|
20230612,103000,1482798130,14970,14960,14970,14960,200
|
|
20230612,102900,1479806030,14960,14980,14980,14960,417
|
|
20230612,102800,1473564530,14980,14980,14980,14970,1836
|
|
20230612,102700,1446072140,14980,14980,14990,14980,580
|
|
20230612,102600,1437383540,14980,14990,14990,14980,285
|
|
20230612,102500,1433113500,14980,14990,14990,14980,151
|
|
20230612,102400,1430850430,14990,14990,14990,14980,74
|
|
20230612,102300,1429741480,14990,14990,14990,14980,87
|
|
20230612,102200,1428437550,14990,15000,15000,14990,251
|
|
20230612,102100,1424673620,15000,14980,15000,14980,186
|
|
20230612,102000,1421885410,14980,14980,14980,14980,51
|
|
20230612,101900,1421121430,14980,14980,14980,14980,161
|
|
20230612,101800,1418709650,14980,14970,15000,14970,199
|
|
20230612,101700,1415728130,15000,14970,15000,14970,288
|
|
20230612,101600,1411411820,14970,14960,14980,14950,317
|
|
20230612,101500,1406666860,14950,14970,14970,14930,174
|
|
20230612,101400,1404063810,14930,14930,14930,14930,513
|
|
20230612,101300,1396404720,14930,14920,14930,14920,223
|
|
20230612,101200,1393075430,14920,14920,14930,14910,3875
|
|
20230612,101100,1335255750,14970,14950,14970,14910,2421
|
|
20230612,101000,1299121700,14950,15000,15000,14950,6857
|
|
20230612,100900,1196450950,15000,15000,15000,15000,1209
|
|
20230612,100800,1178315950,15010,15010,15030,15010,242
|
|
20230612,100700,1174682900,15010,15000,15010,15000,5443
|
|
20230612,100600,1093037800,15000,15030,15030,15000,2740
|
|
20230612,100500,1051921620,15030,15020,15050,15020,202
|
|
20230612,100400,1048885740,15020,15050,15050,15010,1215
|
|
20230612,100300,1030632020,15020,15060,15060,15020,105
|
|
20230612,100200,1029052760,15020,15020,15070,15020,93
|
|
20230612,100100,1027654210,15020,15020,15070,15020,635
|
|
20230612,100000,1018099200,15020,15030,15030,15010,160
|
|
20230612,095900,1015695470,15030,15030,15030,15010,253
|
|
20230612,095800,1011893480,15030,15010,15030,15010,224
|
|
20230612,095700,1008528770,15010,15010,15010,15010,379
|
|
20230612,095600,1002839980,15010,15010,15010,15010,333
|
|
20230612,095500,997841650,15010,15010,15010,15000,360
|
|
20230612,095400,992438340,15010,15010,15010,15000,4451
|
|
20230612,095300,925632930,15010,15010,15010,15010,1479
|
|
20230612,095200,903433140,15010,15020,15020,15010,1398
|
|
20230612,095100,882435690,15020,15030,15060,15020,460
|
|
20230612,095000,875522250,15030,15030,15030,15030,812
|
|
20230612,094900,863317890,15020,15030,15060,15020,1248
|
|
20230612,094800,844570800,15020,15030,15060,15020,88
|
|
20230612,094700,843248230,15030,15030,15080,15030,57
|
|
20230612,094600,842391220,15030,15030,15030,15030,88
|
|
20230612,094500,841068580,15030,15040,15040,15030,1592
|
|
20230612,094400,817133150,15040,15040,15080,15040,1053
|
|
20230612,094300,801295660,15040,15040,15080,15040,176
|
|
20230612,094200,798648580,15040,15040,15080,15030,1605
|
|
20230612,094100,774469470,15040,15060,15070,15040,1554
|
|
20230612,094000,751083270,15060,15060,15060,15060,1051
|
|
20230612,093900,735255210,15060,15060,15080,15060,167
|
|
20230612,093800,732739050,15060,15060,15080,15060,542
|
|
20230612,093700,724576470,15060,15070,15090,15060,250
|
|
20230612,093600,720807950,15080,15070,15080,15070,578
|
|
20230612,093500,712097480,15070,15070,15070,15070,159
|
|
20230612,093400,709701350,15070,15070,15090,15070,1226
|
|
20230612,093300,691225510,15070,15090,15090,15070,1637
|
|
20230612,093200,666534600,15090,15090,15100,15090,342
|
|
20230612,093100,661373570,15090,15100,15100,15090,217
|
|
20230612,093000,658098820,15090,15080,15090,15080,661
|
|
20230612,092900,648124610,15080,15100,15120,15080,1357
|
|
20230612,092800,627643100,15100,15140,15140,15100,2570
|
|
20230612,092700,588782160,15140,15120,15150,15120,1527
|
|
20230612,092600,565668850,15110,15070,15120,15070,3611
|
|
20230612,092500,511147400,15070,15070,15070,15070,1078
|
|
20230612,092400,494901940,15070,15070,15100,15060,59
|
|
20230612,092300,494012860,15060,15060,15070,15060,215
|
|
20230612,092200,490774760,15060,15060,15070,15060,54
|
|
20230612,092100,489961490,15070,15060,15110,15060,269
|
|
20230612,092000,485910240,15100,15050,15100,15050,5585
|
|
20230612,091900,401627520,15050,15070,15070,15050,417
|
|
20230612,091800,395344800,15070,15070,15080,15070,675
|
|
20230612,091700,385172430,15070,15070,15070,15070,558
|
|
20230612,091600,376763370,15070,15050,15100,15050,1203
|
|
20230612,091500,358613750,15050,15070,15070,15050,110
|
|
20230612,091400,356957050,15040,15030,15070,15020,5474
|
|
20230612,091300,274643370,15030,15030,15030,15020,527
|
|
20230612,091200,266724820,15020,15020,15030,15020,319
|
|
20230612,091100,261933430,15020,15020,15030,15010,1754
|
|
20230612,091000,235588830,15020,15030,15030,15010,1754
|
|
20230612,090900,209247580,15030,15030,15050,15030,276
|
|
20230612,090800,205099220,15030,15060,15090,15020,1308
|
|
20230612,090700,185421580,15060,15090,15140,15060,1947
|
|
20230612,090600,156021850,15090,15030,15100,15030,1278
|
|
20230612,090500,136753600,15020,15020,15060,15010,1069
|
|
20230612,090400,120695710,15020,15020,15030,15020,2230
|
|
20230612,090300,87197410,15020,15020,15030,15020,652
|
|
20230612,090200,77399220,15020,15060,15060,15020,1104
|
|
20230612,090100,60796360,15060,15060,15090,15030,318
|
|
20230612,090000,56007680,15030,15010,15050,15010,3729
|