621 lines
33 KiB
CSV
621 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,191800,6331755830,12760,12760,12760,12760,7728
|
|
20230622,191700,6331755830,12760,12760,12760,12760,0
|
|
20230622,191600,6331755830,12760,12760,12760,12760,0
|
|
20230622,191500,6331755830,12760,12760,12760,12760,0
|
|
20230622,191400,6331755830,12760,12760,12760,12760,0
|
|
20230622,191300,6331755830,12760,12760,12760,12760,0
|
|
20230622,191200,6331755830,12760,12760,12760,12760,0
|
|
20230622,191100,6331755830,12760,12760,12760,12760,0
|
|
20230622,191000,6331755830,12760,12760,12760,12760,0
|
|
20230622,190900,6331755830,12760,12760,12760,12760,0
|
|
20230622,190800,6331755830,12760,12760,12760,12760,0
|
|
20230622,190700,6331755830,12760,12760,12760,12760,0
|
|
20230622,190600,6331755830,12760,12760,12760,12760,0
|
|
20230622,190500,6331755830,12760,12760,12760,12760,0
|
|
20230622,190400,6331755830,12760,12760,12760,12760,0
|
|
20230622,190300,6331755830,12760,12760,12760,12760,0
|
|
20230622,190200,6331755830,12760,12760,12760,12760,0
|
|
20230622,190100,6331755830,12760,12760,12760,12760,0
|
|
20230622,190000,6331755830,12760,12760,12760,12760,0
|
|
20230622,185900,6331755830,12760,12760,12760,12760,0
|
|
20230622,185800,6331755830,12760,12760,12760,12760,0
|
|
20230622,185700,6331755830,12760,12760,12760,12760,0
|
|
20230622,185600,6331755830,12760,12760,12760,12760,0
|
|
20230622,185500,6331755830,12760,12760,12760,12760,0
|
|
20230622,185400,6331755830,12760,12760,12760,12760,0
|
|
20230622,185300,6331755830,12760,12760,12760,12760,0
|
|
20230622,185200,6331755830,12760,12760,12760,12760,0
|
|
20230622,185100,6331755830,12760,12760,12760,12760,0
|
|
20230622,185000,6331755830,12760,12760,12760,12760,0
|
|
20230622,184900,6331755830,12760,12760,12760,12760,0
|
|
20230622,184800,6331755830,12760,12760,12760,12760,7728
|
|
20230622,184700,6331755830,12760,12760,12760,12760,0
|
|
20230622,184600,6331755830,12760,12760,12760,12760,0
|
|
20230622,184500,6331755830,12760,12760,12760,12760,0
|
|
20230622,184400,6331755830,12760,12760,12760,12760,0
|
|
20230622,184300,6331755830,12760,12760,12760,12760,0
|
|
20230622,184200,6331755830,12760,12760,12760,12760,0
|
|
20230622,184100,6331755830,12760,12760,12760,12760,0
|
|
20230622,184000,6331755830,12760,12760,12760,12760,0
|
|
20230622,183900,6331755830,12760,12760,12760,12760,0
|
|
20230622,183800,6331755830,12760,12760,12760,12760,0
|
|
20230622,183700,6331755830,12760,12760,12760,12760,0
|
|
20230622,183600,6331755830,12760,12760,12760,12760,0
|
|
20230622,183500,6331755830,12760,12760,12760,12760,0
|
|
20230622,183400,6331755830,12760,12760,12760,12760,0
|
|
20230622,183300,6331755830,12760,12760,12760,12760,0
|
|
20230622,183200,6331755830,12760,12760,12760,12760,0
|
|
20230622,183100,6331755830,12760,12760,12760,12760,0
|
|
20230622,183000,6331755830,12760,12760,12760,12760,0
|
|
20230622,182900,6331755830,12760,12760,12760,12760,0
|
|
20230622,182800,6331755830,12760,12760,12760,12760,0
|
|
20230622,182700,6331755830,12760,12760,12760,12760,0
|
|
20230622,182600,6331755830,12760,12760,12760,12760,0
|
|
20230622,182500,6331755830,12760,12760,12760,12760,0
|
|
20230622,182400,6331755830,12760,12760,12760,12760,0
|
|
20230622,182300,6331755830,12760,12760,12760,12760,0
|
|
20230622,182200,6331755830,12760,12760,12760,12760,0
|
|
20230622,182100,6331755830,12760,12760,12760,12760,0
|
|
20230622,182000,6331755830,12760,12760,12760,12760,0
|
|
20230622,181900,6331755830,12760,12760,12760,12760,0
|
|
20230622,181800,6331755830,12760,12760,12760,12760,7728
|
|
20230622,181700,6331755830,12760,12760,12760,12760,0
|
|
20230622,181600,6331755830,12760,12760,12760,12760,0
|
|
20230622,181500,6331755830,12760,12760,12760,12760,0
|
|
20230622,181400,6331755830,12760,12760,12760,12760,0
|
|
20230622,181300,6331755830,12760,12760,12760,12760,0
|
|
20230622,181200,6331755830,12760,12760,12760,12760,0
|
|
20230622,181100,6331755830,12760,12760,12760,12760,0
|
|
20230622,181000,6331755830,12760,12760,12760,12760,0
|
|
20230622,180900,6331755830,12760,12760,12760,12760,0
|
|
20230622,180800,6331755830,12760,12760,12760,12760,0
|
|
20230622,180700,6331755830,12760,12760,12760,12760,0
|
|
20230622,180600,6331755830,12760,12760,12760,12760,0
|
|
20230622,180500,6331755830,12760,12760,12760,12760,0
|
|
20230622,180400,6331755830,12760,12760,12760,12760,0
|
|
20230622,180300,6331755830,12760,12760,12760,12760,0
|
|
20230622,180200,6331755830,12760,12760,12760,12760,0
|
|
20230622,180100,6331755830,12760,12760,12760,12760,0
|
|
20230622,180000,6331755830,12760,12760,12760,12760,0
|
|
20230622,175900,6331755830,12760,12760,12760,12760,0
|
|
20230622,175800,6331755830,12760,12760,12760,12760,0
|
|
20230622,175700,6331755830,12760,12760,12760,12760,0
|
|
20230622,175600,6331755830,12760,12760,12760,12760,0
|
|
20230622,175500,6331755830,12760,12760,12760,12760,0
|
|
20230622,175400,6331755830,12760,12760,12760,12760,0
|
|
20230622,175300,6331755830,12760,12760,12760,12760,0
|
|
20230622,175200,6331755830,12760,12760,12760,12760,0
|
|
20230622,175100,6331755830,12760,12760,12760,12760,0
|
|
20230622,175000,6331755830,12760,12760,12760,12760,0
|
|
20230622,174900,6331755830,12760,12760,12760,12760,0
|
|
20230622,174800,6331755830,12760,12760,12760,12760,7728
|
|
20230622,174700,6331755830,12760,12760,12760,12760,0
|
|
20230622,174600,6331755830,12760,12760,12760,12760,0
|
|
20230622,174500,6331755830,12760,12760,12760,12760,0
|
|
20230622,174400,6331755830,12760,12760,12760,12760,0
|
|
20230622,174300,6331755830,12760,12760,12760,12760,0
|
|
20230622,174200,6331755830,12760,12760,12760,12760,0
|
|
20230622,174100,6331755830,12760,12760,12760,12760,0
|
|
20230622,174000,6331755830,12760,12760,12760,12760,0
|
|
20230622,173900,6331755830,12760,12760,12760,12760,0
|
|
20230622,173800,6331755830,12760,12760,12760,12760,0
|
|
20230622,173700,6331755830,12760,12760,12760,12760,0
|
|
20230622,173600,6331755830,12760,12760,12760,12760,0
|
|
20230622,173500,6331755830,12760,12760,12760,12760,0
|
|
20230622,173400,6331755830,12760,12760,12760,12760,0
|
|
20230622,173300,6331755830,12760,12760,12760,12760,0
|
|
20230622,173200,6331755830,12760,12760,12760,12760,0
|
|
20230622,173100,6331755830,12760,12760,12760,12760,0
|
|
20230622,173000,6331755830,12760,12760,12760,12760,0
|
|
20230622,172900,6331755830,12760,12760,12760,12760,0
|
|
20230622,172800,6331755830,12760,12760,12760,12760,0
|
|
20230622,172700,6331755830,12760,12760,12760,12760,0
|
|
20230622,172600,6331755830,12760,12760,12760,12760,0
|
|
20230622,172500,6331755830,12760,12760,12760,12760,0
|
|
20230622,172400,6331755830,12760,12760,12760,12760,0
|
|
20230622,172300,6331755830,12760,12760,12760,12760,0
|
|
20230622,172200,6331755830,12760,12760,12760,12760,0
|
|
20230622,172100,6331755830,12760,12760,12760,12760,0
|
|
20230622,172000,6331755830,12760,12760,12760,12760,0
|
|
20230622,171900,6331755830,12760,12760,12760,12760,0
|
|
20230622,171800,6331755830,12760,12760,12760,12760,7728
|
|
20230622,171700,6331755830,12760,12760,12760,12760,0
|
|
20230622,171600,6331755830,12760,12760,12760,12760,0
|
|
20230622,171500,6331755830,12760,12760,12760,12760,0
|
|
20230622,171400,6331755830,12760,12760,12760,12760,0
|
|
20230622,171300,6331755830,12760,12760,12760,12760,0
|
|
20230622,171200,6331755830,12760,12760,12760,12760,0
|
|
20230622,171100,6331755830,12760,12760,12760,12760,0
|
|
20230622,171000,6331755830,12760,12760,12760,12760,0
|
|
20230622,170900,6331755830,12760,12760,12760,12760,0
|
|
20230622,170800,6331755830,12760,12760,12760,12760,0
|
|
20230622,170700,6331755830,12760,12760,12760,12760,0
|
|
20230622,170600,6331755830,12760,12760,12760,12760,0
|
|
20230622,170500,6331755830,12760,12760,12760,12760,0
|
|
20230622,170400,6331755830,12760,12760,12760,12760,0
|
|
20230622,170300,6331755830,12760,12760,12760,12760,0
|
|
20230622,170200,6331755830,12760,12760,12760,12760,0
|
|
20230622,170100,6331755830,12760,12760,12760,12760,0
|
|
20230622,170000,6331755830,12760,12760,12760,12760,0
|
|
20230622,165900,6331755830,12760,12760,12760,12760,0
|
|
20230622,165800,6331755830,12760,12760,12760,12760,0
|
|
20230622,165700,6331755830,12760,12760,12760,12760,0
|
|
20230622,165600,6331755830,12760,12760,12760,12760,0
|
|
20230622,165500,6331755830,12760,12760,12760,12760,0
|
|
20230622,165400,6331755830,12760,12760,12760,12760,0
|
|
20230622,165300,6331755830,12760,12760,12760,12760,0
|
|
20230622,165200,6331755830,12760,12760,12760,12760,0
|
|
20230622,165100,6331755830,12760,12760,12760,12760,0
|
|
20230622,165000,6331755830,12760,12760,12760,12760,0
|
|
20230622,164900,6331755830,12760,12760,12760,12760,0
|
|
20230622,164800,6331755830,12760,12760,12760,12760,7728
|
|
20230622,164700,6331755830,12760,12760,12760,12760,0
|
|
20230622,164600,6331755830,12760,12760,12760,12760,0
|
|
20230622,164500,6331755830,12760,12760,12760,12760,0
|
|
20230622,164400,6331755830,12760,12760,12760,12760,0
|
|
20230622,164300,6331755830,12760,12760,12760,12760,0
|
|
20230622,164200,6331755830,12760,12760,12760,12760,0
|
|
20230622,164100,6331755830,12760,12760,12760,12760,0
|
|
20230622,164000,6331755830,12760,12760,12760,12760,0
|
|
20230622,163900,6331755830,12760,12760,12760,12760,0
|
|
20230622,163800,6331755830,12760,12760,12760,12760,0
|
|
20230622,163700,6331755830,12760,12760,12760,12760,0
|
|
20230622,163600,6331755830,12760,12760,12760,12760,0
|
|
20230622,163500,6331755830,12760,12760,12760,12760,0
|
|
20230622,163400,6331755830,12760,12760,12760,12760,0
|
|
20230622,163300,6331755830,12760,12760,12760,12760,0
|
|
20230622,163200,6331755830,12760,12760,12760,12760,0
|
|
20230622,163100,6331755830,12760,12760,12760,12760,0
|
|
20230622,163000,6331755830,12760,12760,12760,12760,0
|
|
20230622,162900,6331755830,12760,12760,12760,12760,0
|
|
20230622,162800,6331755830,12760,12760,12760,12760,0
|
|
20230622,162700,6331755830,12760,12760,12760,12760,0
|
|
20230622,162600,6331755830,12760,12760,12760,12760,0
|
|
20230622,162500,6331755830,12760,12760,12760,12760,0
|
|
20230622,162400,6331755830,12760,12760,12760,12760,0
|
|
20230622,162300,6331755830,12760,12760,12760,12760,0
|
|
20230622,162200,6331755830,12760,12760,12760,12760,0
|
|
20230622,162100,6331755830,12760,12760,12760,12760,0
|
|
20230622,162000,6331755830,12760,12760,12760,12760,0
|
|
20230622,161900,6331755830,12760,12760,12760,12760,0
|
|
20230622,161800,6331755830,12760,12760,12760,12760,7728
|
|
20230622,161700,6331755830,12760,12760,12760,12760,0
|
|
20230622,161600,6331755830,12760,12760,12760,12760,0
|
|
20230622,161500,6331755830,12760,12760,12760,12760,0
|
|
20230622,161400,6331755830,12760,12760,12760,12760,0
|
|
20230622,161300,6331755830,12760,12760,12760,12760,0
|
|
20230622,161200,6331755830,12760,12760,12760,12760,0
|
|
20230622,161100,6331755830,12760,12760,12760,12760,0
|
|
20230622,161000,6331755830,12760,12760,12760,12760,0
|
|
20230622,160900,6331755830,12760,12760,12760,12760,0
|
|
20230622,160800,6331755830,12760,12760,12760,12760,0
|
|
20230622,160700,6331755830,12760,12760,12760,12760,0
|
|
20230622,160600,6331755830,12760,12760,12760,12760,0
|
|
20230622,160500,6331755830,12760,12760,12760,12760,0
|
|
20230622,160400,6331755830,12760,12760,12760,12760,0
|
|
20230622,160300,6331755830,12760,12760,12760,12760,0
|
|
20230622,160200,6331755830,12760,12760,12760,12760,0
|
|
20230622,160100,6331755830,12760,12760,12760,12760,0
|
|
20230622,160000,6331755830,12760,12760,12760,12760,0
|
|
20230622,155900,6331755830,12760,12760,12760,12760,0
|
|
20230622,155800,6331755830,12760,12760,12760,12760,0
|
|
20230622,155700,6331755830,12760,12760,12760,12760,0
|
|
20230622,155600,6331755830,12760,12760,12760,12760,0
|
|
20230622,155500,6331755830,12760,12760,12760,12760,0
|
|
20230622,155400,6331755830,12760,12760,12760,12760,0
|
|
20230622,155300,6331755830,12760,12760,12760,12760,0
|
|
20230622,155200,6331755830,12760,12760,12760,12760,0
|
|
20230622,155100,6331755830,12760,12760,12760,12760,0
|
|
20230622,155000,6331755830,12760,12760,12760,12760,0
|
|
20230622,154900,6331755830,12760,12760,12760,12760,0
|
|
20230622,154800,6331755830,12760,12760,12760,12760,7728
|
|
20230622,154700,6331755830,12760,12760,12760,12760,0
|
|
20230622,154600,6331755830,12760,12760,12760,12760,0
|
|
20230622,154500,6331755830,12760,12760,12760,12760,0
|
|
20230622,154400,6331755830,12760,12760,12760,12760,0
|
|
20230622,154300,6331755830,12760,12760,12760,12760,0
|
|
20230622,154200,6331755830,12760,12760,12760,12760,0
|
|
20230622,154100,6331755830,12760,12760,12760,12760,0
|
|
20230622,154000,6331755830,12760,12760,12760,12760,0
|
|
20230622,153900,6331755830,12760,12760,12760,12760,0
|
|
20230622,153800,6331755830,12760,12760,12760,12760,0
|
|
20230622,153700,6331755830,12760,12760,12760,12760,0
|
|
20230622,153600,6331755830,12760,12760,12760,12760,0
|
|
20230622,153500,6331755830,12760,12760,12760,12760,0
|
|
20230622,153400,6331755830,12760,12760,12760,12760,0
|
|
20230622,153300,6331755830,12760,12760,12760,12760,0
|
|
20230622,153200,6331755830,12760,12760,12760,12760,0
|
|
20230622,153100,6331755830,12760,12760,12760,12760,0
|
|
20230622,153000,6331755830,12760,12760,12760,12760,7728
|
|
20230622,152900,6233146550,12760,12760,12760,12760,0
|
|
20230622,152800,6233146550,12760,12760,12760,12760,0
|
|
20230622,152700,6233146550,12760,12760,12760,12760,0
|
|
20230622,152600,6233146550,12760,12760,12760,12760,0
|
|
20230622,152500,6233146550,12760,12760,12760,12760,0
|
|
20230622,152400,6233146550,12760,12760,12760,12760,0
|
|
20230622,152300,6233146550,12760,12760,12760,12760,0
|
|
20230622,152200,6233146550,12760,12760,12760,12760,0
|
|
20230622,152100,6233146550,12760,12760,12760,12760,0
|
|
20230622,152000,6233146550,12760,12760,12760,12760,0
|
|
20230622,151900,6233146550,12760,12750,12760,12710,715
|
|
20230622,151800,6224046700,12750,12710,12750,12710,995
|
|
20230622,151700,6211388740,12710,12740,12740,12710,7450
|
|
20230622,151600,6116681210,12750,12760,12760,12750,136
|
|
20230622,151500,6114947200,12720,12750,12760,12720,2636
|
|
20230622,151400,6081388450,12740,12760,12760,12740,1479
|
|
20230622,151300,6062542480,12760,12740,12760,12740,33
|
|
20230622,151200,6062121640,12740,12770,12770,12740,5490
|
|
20230622,151100,5992115500,12780,12780,12780,12770,1348
|
|
20230622,151000,5974895710,12780,12780,12780,12780,719
|
|
20230622,150900,5965706890,12800,12800,12800,12800,206
|
|
20230622,150800,5963070090,12780,12800,12800,12780,291
|
|
20230622,150700,5959350950,12800,12790,12800,12790,447
|
|
20230622,150600,5953632640,12790,12790,12790,12790,37
|
|
20230622,150500,5953159410,12760,12780,12790,12760,4030
|
|
20230622,150400,5901707800,12770,12760,12770,12760,266
|
|
20230622,150300,5898311780,12760,12760,12760,12760,1720
|
|
20230622,150200,5876364580,12760,12790,12790,12760,8500
|
|
20230622,150100,5767855710,12790,12780,12790,12770,1015
|
|
20230622,150000,5754884570,12790,12790,12790,12790,32
|
|
20230622,145900,5754475290,12800,12800,12800,12800,0
|
|
20230622,145800,5754475290,12800,12790,12800,12780,266
|
|
20230622,145700,5751070990,12780,12790,12790,12780,950
|
|
20230622,145600,5738926450,12790,12790,12790,12790,202
|
|
20230622,145500,5736342870,12800,12800,12800,12790,43
|
|
20230622,145400,5735792750,12800,12810,12810,12800,657
|
|
20230622,145300,5727382990,12820,12820,12820,12820,144
|
|
20230622,145200,5725536910,12820,12820,12820,12820,90
|
|
20230622,145100,5724383110,12820,12820,12820,12820,82
|
|
20230622,145000,5723331870,12820,12820,12840,12820,246
|
|
20230622,144900,5720176660,12830,12830,12830,12830,100
|
|
20230622,144800,5718893660,12790,12810,12810,12790,5377
|
|
20230622,144700,5650074710,12810,12810,12810,12810,210
|
|
20230622,144600,5647384610,12840,12840,12840,12840,20
|
|
20230622,144500,5647127810,12840,12840,12840,12840,0
|
|
20230622,144400,5647127810,12840,12840,12850,12840,450
|
|
20230622,144300,5641349710,12840,12830,12840,12830,7
|
|
20230622,144200,5641259850,12790,12800,12810,12790,719
|
|
20230622,144100,5632055350,12790,12780,12790,12780,760
|
|
20230622,144000,5622336640,12790,12790,12790,12790,1
|
|
20230622,143900,5622323850,12770,12770,12770,12770,195
|
|
20230622,143800,5619833700,12770,12790,12790,12770,795
|
|
20230622,143700,5609679940,12790,12780,12790,12780,31
|
|
20230622,143600,5609283560,12780,12790,12790,12780,356
|
|
20230622,143500,5604733870,12780,12770,12780,12770,1080
|
|
20230622,143400,5590932370,12770,12770,12780,12770,140
|
|
20230622,143300,5589143470,12760,12770,12770,12760,191
|
|
20230622,143200,5586705170,12770,12770,12780,12770,545
|
|
20230622,143100,5579745420,12780,12770,12780,12760,545
|
|
20230622,143000,5572789590,12770,12800,12800,12760,2355
|
|
20230622,142900,5542720350,12800,12800,12800,12780,345
|
|
20230622,142800,5538310330,12800,12800,12800,12800,0
|
|
20230622,142700,5538310330,12800,12800,12800,12800,1
|
|
20230622,142600,5538297530,12810,12770,12810,12770,1170
|
|
20230622,142500,5523356230,12800,12810,12810,12760,2551
|
|
20230622,142400,5490784660,12810,12790,12810,12780,1885
|
|
20230622,142300,5466683820,12790,12780,12790,12780,379
|
|
20230622,142200,5461839220,12780,12830,12830,12780,1161
|
|
20230622,142100,5446985550,12830,12830,12830,12830,89
|
|
20230622,142000,5445843680,12830,12820,12830,12820,141
|
|
20230622,141900,5444034700,12830,12830,12830,12830,4
|
|
20230622,141800,5443983380,12830,12830,12830,12830,115
|
|
20230622,141700,5442507930,12830,12830,12830,12830,645
|
|
20230622,141600,5434232580,12830,12830,12830,12830,35
|
|
20230622,141500,5433783530,12820,12790,12830,12790,2930
|
|
20230622,141400,5396241450,12780,12810,12810,12780,947
|
|
20230622,141300,5384114560,12810,12810,12810,12810,269
|
|
20230622,141200,5380668670,12800,12800,12800,12800,51
|
|
20230622,141100,5380015870,12780,12770,12790,12760,1035
|
|
20230622,141000,5366803290,12760,12780,12780,12760,854
|
|
20230622,140900,5355897600,12780,12790,12790,12780,807
|
|
20230622,140800,5345581180,12800,12810,12810,12800,5975
|
|
20230622,140700,5269091510,12820,12830,12830,12810,201
|
|
20230622,140600,5266515120,12830,12830,12830,12830,75
|
|
20230622,140500,5265552870,12830,12830,12830,12830,74
|
|
20230622,140400,5264603450,12830,12830,12830,12830,13
|
|
20230622,140300,5264436660,12830,12830,12830,12830,24
|
|
20230622,140200,5264128740,12830,12830,12830,12830,111
|
|
20230622,140100,5262704610,12810,12830,12830,12810,2001
|
|
20230622,140000,5237065740,12830,12840,12840,12830,608
|
|
20230622,135900,5229263020,12840,12840,12840,12840,12
|
|
20230622,135800,5229108940,12840,12840,12840,12840,374
|
|
20230622,135700,5224306780,12860,12860,12860,12860,2
|
|
20230622,135600,5224281060,12860,12860,12860,12860,10
|
|
20230622,135500,5224152460,12870,12870,12870,12840,297
|
|
20230622,135400,5220338440,12840,12850,12850,12840,105
|
|
20230622,135300,5218990140,12840,12860,12860,12840,1017
|
|
20230622,135200,5205926260,12860,12860,12860,12860,255
|
|
20230622,135100,5202646960,12860,12890,12890,12860,373
|
|
20230622,135000,5197842660,12890,12860,12890,12860,662
|
|
20230622,134900,5189313660,12840,12840,12840,12840,10
|
|
20230622,134800,5189185260,12840,12830,12840,12830,52
|
|
20230622,134700,5188518090,12830,12800,12830,12800,862
|
|
20230622,134600,5177484430,12790,12790,12790,12790,0
|
|
20230622,134500,5177484430,12790,12790,12790,12790,10
|
|
20230622,134400,5177356530,12800,12800,12810,12800,488
|
|
20230622,134300,5171110120,12800,12800,12800,12800,361
|
|
20230622,134200,5166489320,12800,12800,12810,12800,2235
|
|
20230622,134100,5137881280,12800,12820,12820,12800,5672
|
|
20230622,134000,5065264360,12820,12850,12850,12820,1454
|
|
20230622,133900,5046613040,12850,12860,12900,12850,623
|
|
20230622,133800,5038604860,12850,12860,12860,12850,76
|
|
20230622,133700,5037628150,12900,12850,12910,12850,1149
|
|
20230622,133600,5022805680,12850,12850,12850,12850,106
|
|
20230622,133500,5021443580,12840,12890,12890,12840,161
|
|
20230622,133400,5019374620,12910,12890,12910,12890,3774
|
|
20230622,133300,4970656760,12910,12810,12910,12810,3035
|
|
20230622,133200,4931580420,12820,12890,12890,12820,6322
|
|
20230622,133100,4850470630,12900,12880,12900,12880,128
|
|
20230622,133000,4848821690,12870,12880,12880,12870,44
|
|
20230622,132900,4848255370,12870,12870,12870,12860,1168
|
|
20230622,132800,4833233670,12860,12860,12860,12860,0
|
|
20230622,132700,4833233670,12860,12860,12860,12860,60
|
|
20230622,132600,4832462070,12860,12880,12880,12860,60
|
|
20230622,132500,4831690270,12880,12880,12880,12880,10
|
|
20230622,132400,4831561470,12880,12880,12880,12880,0
|
|
20230622,132300,4831561470,12880,12860,12880,12860,22
|
|
20230622,132200,4831278430,12860,12860,12860,12860,305
|
|
20230622,132100,4827356130,12860,12860,12860,12860,449
|
|
20230622,132000,4821581990,12870,12870,12870,12870,1
|
|
20230622,131900,4821569120,12850,12850,12850,12850,581
|
|
20230622,131800,4814103270,12850,12850,12850,12850,266
|
|
20230622,131700,4810685170,12840,12850,12850,12840,246
|
|
20230622,131600,4807524170,12840,12840,12840,12840,138
|
|
20230622,131500,4805752250,12840,12850,12850,12840,586
|
|
20230622,131400,4798226000,12850,12860,12860,12850,725
|
|
20230622,131300,4788906400,12860,12870,12870,12860,348
|
|
20230622,131200,4784427840,12880,12870,12880,12860,32
|
|
20230622,131100,4784016280,12860,12860,12860,12860,689
|
|
20230622,131000,4775155740,12860,12860,12860,12860,0
|
|
20230622,130900,4775155740,12860,12860,12860,12850,76
|
|
20230622,130800,4774179070,12850,12860,12860,12850,2803
|
|
20230622,130700,4738156370,12860,12860,12860,12860,263
|
|
20230622,130600,4734774190,12860,12880,12880,12860,51
|
|
20230622,130500,4734118270,12860,12890,12890,12860,3383
|
|
20230622,130400,4690558260,12890,12890,12890,12890,5582
|
|
20230622,130300,4618606280,12890,12890,12890,12890,1015
|
|
20230622,130200,4605522930,12890,12890,12890,12890,50
|
|
20230622,130100,4604878430,12890,12890,12890,12890,70
|
|
20230622,130000,4603976130,12910,12900,12910,12890,422
|
|
20230622,125900,4598532700,12910,12910,12910,12910,21
|
|
20230622,125800,4598261590,12910,12930,12930,12910,700
|
|
20230622,125700,4589220010,12930,12920,12930,12920,238
|
|
20230622,125600,4586145040,12920,12920,12920,12920,265
|
|
20230622,125500,4582721240,12920,12910,12920,12910,163
|
|
20230622,125400,4580616880,12910,12930,12930,12910,383
|
|
20230622,125300,4575672320,12910,12910,12910,12910,87
|
|
20230622,125200,4574549150,12930,12900,12930,12900,30
|
|
20230622,125100,4574161900,12900,12900,12900,12900,482
|
|
20230622,125000,4567944100,12900,12910,12920,12900,238
|
|
20230622,124900,4564871030,12910,12900,12910,12900,7
|
|
20230622,124800,4564780710,12900,12900,12900,12900,703
|
|
20230622,124700,4555712010,12900,12890,12910,12890,1257
|
|
20230622,124600,4539506390,12880,12880,12880,12880,448
|
|
20230622,124500,4533736150,12880,12880,12880,12880,121
|
|
20230622,124400,4532177670,12880,12890,12890,12880,3046
|
|
20230622,124300,4492928000,12900,12890,12900,12890,30
|
|
20230622,124200,4492541270,12890,12920,12920,12890,2593
|
|
20230622,124100,4459080560,12920,12920,12920,12920,193
|
|
20230622,124000,4456587000,12930,12930,12930,12930,49
|
|
20230622,123900,4455953430,12930,12920,12930,12920,7
|
|
20230622,123800,4455862970,12930,12930,12930,12930,2
|
|
20230622,123700,4455837110,12930,12910,12930,12910,14
|
|
20230622,123600,4455656350,12910,12910,12910,12900,403
|
|
20230622,123500,4450453880,12910,12910,12910,12910,61
|
|
20230622,123400,4449666370,12910,12900,12910,12900,136
|
|
20230622,123300,4447911810,12910,12910,12910,12910,15
|
|
20230622,123200,4447718160,12910,12910,12920,12910,2486
|
|
20230622,123100,4415614630,12920,12930,12930,12920,1643
|
|
20230622,123000,4394385200,12930,12930,12930,12920,27
|
|
20230622,122900,4394036130,12920,12930,12930,12920,1509
|
|
20230622,122800,4374525090,12930,12930,12930,12920,705
|
|
20230622,122700,4365411440,12930,12940,12940,12920,1122
|
|
20230622,122600,4350903710,12940,12950,12950,12940,123
|
|
20230622,122500,4349312080,12950,12950,12950,12950,0
|
|
20230622,122400,4349312080,12950,12950,12950,12950,10
|
|
20230622,122300,4349182580,12950,12970,12970,12950,35
|
|
20230622,122200,4348729290,12970,12950,12970,12950,22
|
|
20230622,122100,4348444130,12940,12940,12980,12940,116
|
|
20230622,122000,4346940730,12940,12940,12940,12940,286
|
|
20230622,121900,4343239890,12950,12950,12950,12950,802
|
|
20230622,121800,4332853990,12950,12950,12950,12950,97
|
|
20230622,121700,4331597840,12950,12950,12950,12950,291
|
|
20230622,121600,4327829390,12940,12940,12940,12940,769
|
|
20230622,121500,4317878530,12950,12950,12950,12950,546
|
|
20230622,121400,4310807830,12950,12950,12950,12950,609
|
|
20230622,121300,4302921280,12950,12950,12970,12950,337
|
|
20230622,121200,4298557110,12950,12950,12950,12950,73
|
|
20230622,121100,4297611760,12990,12990,12990,12990,1
|
|
20230622,121000,4297598770,12940,12950,12950,12940,117
|
|
20230622,120900,4296083790,12930,12940,12940,12930,1143
|
|
20230622,120800,4281298930,12940,12940,12940,12940,13
|
|
20230622,120700,4281130710,12950,12960,12960,12950,4824
|
|
20230622,120600,4218637300,12960,12970,12970,12960,178
|
|
20230622,120500,4216330020,12960,12960,12960,12960,39
|
|
20230622,120400,4215824580,12970,12970,12970,12960,110
|
|
20230622,120300,4214397940,12950,12950,12970,12950,124
|
|
20230622,120200,4212790160,12950,12970,12970,12950,243
|
|
20230622,120100,4209638490,12970,12960,12970,12960,4753
|
|
20230622,120000,4147992090,12970,12980,12980,12960,1070
|
|
20230622,115900,4134115970,12980,13000,13000,12980,109
|
|
20230622,115800,4132699190,13000,13000,13000,13000,1
|
|
20230622,115700,4132686190,13000,13010,13030,13000,2673
|
|
20230622,115600,4097911350,13030,13010,13030,13010,97
|
|
20230622,115500,4096647900,13010,13010,13010,13010,0
|
|
20230622,115400,4096647900,13010,13000,13010,13000,235
|
|
20230622,115300,4093590890,13000,12990,13000,12980,171
|
|
20230622,115200,4091369810,13000,13000,13000,13000,267
|
|
20230622,115100,4087898810,13010,13010,13010,13010,1
|
|
20230622,115000,4087885800,13000,13000,13000,13000,5
|
|
20230622,114900,4087820800,13000,13000,13000,13000,148
|
|
20230622,114800,4085896800,13000,13000,13000,13000,11
|
|
20230622,114700,4085753800,13000,13000,13000,13000,3
|
|
20230622,114600,4085714800,12960,12960,12960,12960,10
|
|
20230622,114500,4085585200,12960,12980,12980,12960,1000
|
|
20230622,114400,4072615330,12980,13000,13000,12980,108
|
|
20230622,114300,4071213430,12980,12980,13000,12970,139
|
|
20230622,114200,4069409560,12980,12980,13000,12980,312
|
|
20230622,114100,4065359780,12980,12980,12980,12980,105
|
|
20230622,114000,4063996880,12970,12970,12970,12970,441
|
|
20230622,113900,4058277110,12970,12970,12970,12970,26
|
|
20230622,113800,4057939890,12970,12970,12970,12960,58
|
|
20230622,113700,4057187930,12970,12980,12980,12970,385
|
|
20230622,113600,4052194470,12980,12980,12980,12980,449
|
|
20230622,113500,4046366450,12990,13000,13000,12990,879
|
|
20230622,113400,4034943970,13030,13030,13030,13030,1
|
|
20230622,113300,4034930940,13030,13030,13030,13030,5
|
|
20230622,113200,4034865790,13030,13030,13030,13030,34
|
|
20230622,113100,4034422770,13030,13000,13050,13000,1052
|
|
20230622,113000,4020702850,13000,12970,13000,12970,326
|
|
20230622,112900,4016471580,12970,12980,12980,12970,215
|
|
20230622,112800,4013681460,12980,12980,12990,12980,80
|
|
20230622,112700,4012642290,12990,13000,13000,12990,44
|
|
20230622,112600,4012070400,12990,12980,13000,12980,26
|
|
20230622,112500,4011732640,12970,12960,12970,12960,220
|
|
20230622,112400,4008879440,12950,12960,12960,12950,452
|
|
20230622,112300,4003023790,12960,12950,12960,12950,713
|
|
20230622,112200,3993790170,12950,12970,12970,12950,75
|
|
20230622,112100,3992818490,12970,12970,12970,12960,2601
|
|
20230622,112000,3959084920,12970,13000,13000,12970,1629
|
|
20230622,111900,3937938050,13000,13030,13050,13000,136
|
|
20230622,111800,3936169100,13030,13030,13030,13030,5
|
|
20230622,111700,3936103950,13030,12990,13030,12990,111
|
|
20230622,111600,3934661660,13040,13000,13040,12990,394
|
|
20230622,111500,3929542340,13000,13000,13000,13000,1
|
|
20230622,111400,3929529340,12990,12980,12990,12980,406
|
|
20230622,111300,3924255420,12990,12990,12990,12990,92
|
|
20230622,111200,3923060340,12980,12980,12980,12980,100
|
|
20230622,111100,3921762340,12970,12970,12980,12960,1185
|
|
20230622,111000,3906391850,12970,12980,12980,12970,102
|
|
20230622,110900,3905068900,12980,12980,12990,12980,219
|
|
20230622,110800,3902226210,12980,12990,12990,12980,62
|
|
20230622,110700,3901420920,12970,12960,12980,12960,191
|
|
20230622,110600,3898944860,12960,12960,12960,12960,1
|
|
20230622,110500,3898931900,12950,12970,12970,12950,1212
|
|
20230622,110400,3883227620,12960,13000,13000,12960,4456
|
|
20230622,110300,3825357510,13000,13050,13050,13000,3354
|
|
20230622,110200,3781706260,13060,13060,13060,13060,10
|
|
20230622,110100,3781575660,13050,13060,13060,13050,589
|
|
20230622,110000,3773883400,13060,13080,13080,13060,203
|
|
20230622,105900,3771230180,13090,13090,13090,13090,60
|
|
20230622,105800,3770444780,13060,13070,13070,13060,781
|
|
20230622,105700,3760241340,13060,13060,13070,13060,547
|
|
20230622,105600,3753097500,13060,13070,13070,13060,52
|
|
20230622,105500,3752417880,13070,13070,13070,13070,102
|
|
20230622,105400,3751084740,13070,13070,13070,13070,22
|
|
20230622,105300,3750797200,13070,13070,13070,13070,388
|
|
20230622,105200,3745726040,13070,13090,13090,13070,88
|
|
20230622,105100,3744575130,13070,13090,13090,13070,422
|
|
20230622,105000,3739055570,13090,13080,13100,13080,392
|
|
20230622,104900,3733927000,13080,13080,13080,13080,105
|
|
20230622,104800,3732553600,13080,13100,13100,13080,256
|
|
20230622,104700,3729205040,13100,13090,13100,13090,903
|
|
20230622,104600,3717376780,13100,13080,13100,13080,49
|
|
20230622,104500,3716735680,13080,13090,13100,13080,1255
|
|
20230622,104400,3700300350,13090,13080,13090,13080,44
|
|
20230622,104300,3699724820,13080,13080,13080,13060,605
|
|
20230622,104200,3691813300,13080,13090,13090,13080,213
|
|
20230622,104100,3689027060,13090,13080,13090,13060,1458
|
|
20230622,104000,3669966010,13080,13090,13090,13080,71
|
|
20230622,103900,3669037220,13090,13090,13100,13080,733
|
|
20230622,103800,3659447970,13090,13100,13100,13090,508
|
|
20230622,103700,3652798240,13090,13100,13100,13090,690
|
|
20230622,103600,3643766130,13100,13090,13100,13080,266
|
|
20230622,103500,3640286460,13100,13080,13100,13080,40
|
|
20230622,103400,3639763060,13080,13090,13100,13080,945
|
|
20230622,103300,3627397940,13090,13100,13100,13090,508
|
|
20230622,103200,3620746180,13100,13090,13100,13090,115
|
|
20230622,103100,3619240150,13090,13120,13120,13090,91
|
|
20230622,103000,3618047130,13130,13140,13140,13120,116
|
|
20230622,102900,3616523680,13140,13080,13140,13080,2985
|
|
20230622,102800,3577479400,13080,13130,13130,13080,6119
|
|
20230622,102700,3497288680,13150,13150,13150,13140,528
|
|
20230622,102600,3490350350,13150,13150,13160,13150,358
|
|
20230622,102500,3485642440,13160,13150,13160,13140,297
|
|
20230622,102400,3481736310,13160,13160,13160,13140,367
|
|
20230622,102300,3476906690,13140,13160,13160,13140,2682
|
|
20230622,102200,3441650990,13160,13160,13170,13130,1365
|
|
20230622,102100,3423700110,13150,13130,13150,13130,2349
|
|
20230622,102000,3392824550,13130,13140,13150,13130,1043
|
|
20230622,101900,3379122150,13150,13150,13150,13140,642
|
|
20230622,101800,3370681960,13150,13170,13170,13150,1233
|
|
20230622,101700,3354458780,13170,13160,13180,13160,1439
|
|
20230622,101600,3335510250,13140,13140,13160,13140,683
|
|
20230622,101500,3326533690,13140,13170,13180,13140,2308
|
|
20230622,101400,3296188300,13170,13150,13170,13120,6003
|
|
20230622,101300,3217255860,13150,13180,13200,13130,2511
|
|
20230622,101200,3184180420,13190,13190,13240,13170,23475
|
|
20230622,101100,2874001860,13170,13100,13190,13100,20075
|
|
20230622,101000,2610071100,13110,13100,13110,13090,3987
|
|
20230622,100900,2557836730,13100,13100,13110,13100,950
|
|
20230622,100800,2545391720,13100,13080,13110,13080,4591
|
|
20230622,100700,2485267190,13110,13070,13110,13060,9248
|
|
20230622,100600,2364220430,13070,13060,13080,13010,4017
|
|
20230622,100500,2311748320,13060,12980,13060,12980,14639
|
|
20230622,100400,2121047400,12970,12970,12970,12970,300
|
|
20230622,100300,2117156400,12970,12980,12980,12970,158
|
|
20230622,100200,2115106960,12980,12980,12980,12980,0
|
|
20230622,100100,2115106960,12980,12980,12980,12980,187
|
|
20230622,100000,2112679700,12960,12980,12980,12960,4
|
|
20230622,095900,2112627800,12980,12970,12980,12960,321
|
|
20230622,095800,2108466240,12960,12970,12980,12960,291
|
|
20230622,095700,2104691910,12980,12980,12980,12980,18
|
|
20230622,095600,2104458270,12990,12990,12990,12990,473
|
|
20230622,095500,2098314000,12980,12970,12980,12970,304
|
|
20230622,095400,2094370920,12970,12970,12970,12970,802
|
|
20230622,095300,2083968980,12970,12980,12980,12970,701
|
|
20230622,095200,2074874120,12990,12990,12990,12980,746
|
|
20230622,095100,2065184470,13000,13000,13000,13000,53
|
|
20230622,095000,2064495470,13000,13010,13010,12980,826
|
|
20230622,094900,2053757090,13010,13020,13020,13010,87
|
|
20230622,094800,2052624790,13030,13030,13040,13030,1813
|
|
20230622,094700,2028983850,13030,13050,13050,13030,1060
|
|
20230622,094600,2015160590,13050,13020,13060,13020,1452
|
|
20230622,094500,1996221740,13010,12990,13010,12990,3576
|
|
20230622,094400,1949733090,12990,12950,13000,12950,2733
|
|
20230622,094300,1914286830,12940,12930,12940,12930,82
|
|
20230622,094200,1913225760,12930,12960,12960,12930,304
|
|
20230622,094100,1909288710,12960,12960,12960,12960,41
|
|
20230622,094000,1908757350,12910,12920,12940,12900,402
|
|
20230622,093900,1903560150,12880,12910,12910,12880,2998
|
|
20230622,093800,1864879120,12910,12920,12920,12900,292
|
|
20230622,093700,1861108100,12920,12940,12950,12920,2576
|
|
20230622,093600,1827774390,12950,12950,12950,12940,392
|
|
20230622,093500,1822699680,12970,12950,12970,12940,89
|
|
20230622,093400,1821547310,12950,12980,12980,12950,242
|
|
20230622,093300,1818408550,12980,12950,12980,12950,324
|
|
20230622,093200,1814210420,12970,12990,13000,12950,2982
|
|
20230622,093100,1775505690,13000,12990,13000,12990,106
|
|
20230622,093000,1774128450,12990,13000,13050,12990,2292
|
|
20230622,092900,1744334360,13050,13090,13100,13000,6360
|
|
20230622,092800,1661224960,13090,13030,13100,13020,4909
|
|
20230622,092700,1597070570,13030,12960,13030,12960,14354
|
|
20230622,092600,1410458860,12950,12930,12970,12920,1217
|
|
20230622,092500,1394696620,12930,12920,12930,12920,429
|
|
20230622,092400,1389151510,12920,12870,12920,12870,1814
|
|
20230622,092300,1365780640,12870,12870,12870,12850,895
|
|
20230622,092200,1354262750,12860,12870,12870,12850,244
|
|
20230622,092100,1351124880,12870,12850,12870,12850,393
|
|
20230622,092000,1346074680,12850,12860,12860,12850,330
|
|
20230622,091900,1341831370,12860,12850,12860,12850,16
|
|
20230622,091800,1341625750,12850,12840,12850,12840,557
|
|
20230622,091700,1334469710,12850,12850,12870,12850,568
|
|
20230622,091600,1327170870,12850,12880,12880,12840,259
|
|
20230622,091500,1323837750,12820,12830,12850,12820,1853
|
|
20230622,091400,1300047370,12820,12800,12820,12800,4688
|
|
20230622,091300,1240023410,12810,12800,12810,12800,1495
|
|
20230622,091200,1220881100,12810,12830,12830,12800,3709
|
|
20230622,091100,1173366630,12830,12850,12850,12830,1018
|
|
20230622,091000,1160305230,12830,12880,12900,12830,1245
|
|
20230622,090900,1144312890,12880,12910,12910,12880,1681
|
|
20230622,090800,1122631040,12920,12930,12940,12910,2230
|
|
20230622,090700,1093805630,12930,12890,12930,12890,988
|
|
20230622,090600,1081047350,12880,12820,12900,12820,478
|
|
20230622,090500,1074905410,12820,12870,12870,12810,5073
|
|
20230622,090400,1009765870,12870,12900,12910,12870,4165
|
|
20230622,090300,956071030,12910,13000,13000,12900,5858
|
|
20230622,090200,880322920,13010,13000,13060,12990,11604
|
|
20230622,090100,729239720,13040,13080,13090,12970,16799
|
|
20230622,090000,510465750,13090,12820,13160,12820,38866
|