666 lines
35 KiB
CSV
666 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,200300,3673457180,12510,12510,12510,12510,5512
|
|
20230623,200200,3673457180,12510,12510,12510,12510,0
|
|
20230623,200100,3673457180,12510,12510,12510,12510,0
|
|
20230623,200000,3673457180,12510,12510,12510,12510,0
|
|
20230623,195900,3673457180,12510,12510,12510,12510,0
|
|
20230623,195800,3673457180,12510,12510,12510,12510,0
|
|
20230623,195700,3673457180,12510,12510,12510,12510,0
|
|
20230623,195600,3673457180,12510,12510,12510,12510,0
|
|
20230623,195500,3673457180,12510,12510,12510,12510,0
|
|
20230623,195400,3673457180,12510,12510,12510,12510,0
|
|
20230623,195300,3673457180,12510,12510,12510,12510,0
|
|
20230623,195200,3673457180,12510,12510,12510,12510,0
|
|
20230623,195100,3673457180,12510,12510,12510,12510,0
|
|
20230623,195000,3673457180,12510,12510,12510,12510,0
|
|
20230623,194900,3673457180,12510,12510,12510,12510,0
|
|
20230623,194800,3673457180,12510,12510,12510,12510,0
|
|
20230623,194700,3673457180,12510,12510,12510,12510,0
|
|
20230623,194600,3673457180,12510,12510,12510,12510,0
|
|
20230623,194500,3673457180,12510,12510,12510,12510,0
|
|
20230623,194400,3673457180,12510,12510,12510,12510,0
|
|
20230623,194300,3673457180,12510,12510,12510,12510,0
|
|
20230623,194200,3673457180,12510,12510,12510,12510,0
|
|
20230623,194100,3673457180,12510,12510,12510,12510,0
|
|
20230623,194000,3673457180,12510,12510,12510,12510,0
|
|
20230623,193900,3673457180,12510,12510,12510,12510,0
|
|
20230623,193800,3673457180,12510,12510,12510,12510,0
|
|
20230623,193700,3673457180,12510,12510,12510,12510,0
|
|
20230623,193600,3673457180,12510,12510,12510,12510,0
|
|
20230623,193500,3673457180,12510,12510,12510,12510,0
|
|
20230623,193400,3673457180,12510,12510,12510,12510,0
|
|
20230623,193300,3673457180,12510,12510,12510,12510,5512
|
|
20230623,193200,3673457180,12510,12510,12510,12510,0
|
|
20230623,193100,3673457180,12510,12510,12510,12510,0
|
|
20230623,193000,3673457180,12510,12510,12510,12510,0
|
|
20230623,192900,3673457180,12510,12510,12510,12510,0
|
|
20230623,192800,3673457180,12510,12510,12510,12510,0
|
|
20230623,192700,3673457180,12510,12510,12510,12510,0
|
|
20230623,192600,3673457180,12510,12510,12510,12510,0
|
|
20230623,192500,3673457180,12510,12510,12510,12510,0
|
|
20230623,192400,3673457180,12510,12510,12510,12510,0
|
|
20230623,192300,3673457180,12510,12510,12510,12510,0
|
|
20230623,192200,3673457180,12510,12510,12510,12510,0
|
|
20230623,192100,3673457180,12510,12510,12510,12510,0
|
|
20230623,192000,3673457180,12510,12510,12510,12510,0
|
|
20230623,191900,3673457180,12510,12510,12510,12510,0
|
|
20230623,191800,3673457180,12510,12510,12510,12510,0
|
|
20230623,191700,3673457180,12510,12510,12510,12510,0
|
|
20230623,191600,3673457180,12510,12510,12510,12510,0
|
|
20230623,191500,3673457180,12510,12510,12510,12510,0
|
|
20230623,191400,3673457180,12510,12510,12510,12510,0
|
|
20230623,191300,3673457180,12510,12510,12510,12510,0
|
|
20230623,191200,3673457180,12510,12510,12510,12510,0
|
|
20230623,191100,3673457180,12510,12510,12510,12510,0
|
|
20230623,191000,3673457180,12510,12510,12510,12510,0
|
|
20230623,190900,3673457180,12510,12510,12510,12510,0
|
|
20230623,190800,3673457180,12510,12510,12510,12510,0
|
|
20230623,190700,3673457180,12510,12510,12510,12510,0
|
|
20230623,190600,3673457180,12510,12510,12510,12510,0
|
|
20230623,190500,3673457180,12510,12510,12510,12510,0
|
|
20230623,190400,3673457180,12510,12510,12510,12510,0
|
|
20230623,190300,3673457180,12510,12510,12510,12510,5512
|
|
20230623,190200,3673457180,12510,12510,12510,12510,0
|
|
20230623,190100,3673457180,12510,12510,12510,12510,0
|
|
20230623,190000,3673457180,12510,12510,12510,12510,0
|
|
20230623,185900,3673457180,12510,12510,12510,12510,0
|
|
20230623,185800,3673457180,12510,12510,12510,12510,0
|
|
20230623,185700,3673457180,12510,12510,12510,12510,0
|
|
20230623,185600,3673457180,12510,12510,12510,12510,0
|
|
20230623,185500,3673457180,12510,12510,12510,12510,0
|
|
20230623,185400,3673457180,12510,12510,12510,12510,0
|
|
20230623,185300,3673457180,12510,12510,12510,12510,0
|
|
20230623,185200,3673457180,12510,12510,12510,12510,0
|
|
20230623,185100,3673457180,12510,12510,12510,12510,0
|
|
20230623,185000,3673457180,12510,12510,12510,12510,0
|
|
20230623,184900,3673457180,12510,12510,12510,12510,0
|
|
20230623,184800,3673457180,12510,12510,12510,12510,0
|
|
20230623,184700,3673457180,12510,12510,12510,12510,0
|
|
20230623,184600,3673457180,12510,12510,12510,12510,0
|
|
20230623,184500,3673457180,12510,12510,12510,12510,0
|
|
20230623,184400,3673457180,12510,12510,12510,12510,0
|
|
20230623,184300,3673457180,12510,12510,12510,12510,0
|
|
20230623,184200,3673457180,12510,12510,12510,12510,0
|
|
20230623,184100,3673457180,12510,12510,12510,12510,0
|
|
20230623,184000,3673457180,12510,12510,12510,12510,0
|
|
20230623,183900,3673457180,12510,12510,12510,12510,0
|
|
20230623,183800,3673457180,12510,12510,12510,12510,0
|
|
20230623,183700,3673457180,12510,12510,12510,12510,0
|
|
20230623,183600,3673457180,12510,12510,12510,12510,0
|
|
20230623,183500,3673457180,12510,12510,12510,12510,0
|
|
20230623,183400,3673457180,12510,12510,12510,12510,0
|
|
20230623,183300,3673457180,12510,12510,12510,12510,5512
|
|
20230623,183200,3673457180,12510,12510,12510,12510,0
|
|
20230623,183100,3673457180,12510,12510,12510,12510,0
|
|
20230623,183000,3673457180,12510,12510,12510,12510,0
|
|
20230623,182900,3673457180,12510,12510,12510,12510,0
|
|
20230623,182800,3673457180,12510,12510,12510,12510,0
|
|
20230623,182700,3673457180,12510,12510,12510,12510,0
|
|
20230623,182600,3673457180,12510,12510,12510,12510,0
|
|
20230623,182500,3673457180,12510,12510,12510,12510,0
|
|
20230623,182400,3673457180,12510,12510,12510,12510,0
|
|
20230623,182300,3673457180,12510,12510,12510,12510,0
|
|
20230623,182200,3673457180,12510,12510,12510,12510,0
|
|
20230623,182100,3673457180,12510,12510,12510,12510,0
|
|
20230623,182000,3673457180,12510,12510,12510,12510,0
|
|
20230623,181900,3673457180,12510,12510,12510,12510,0
|
|
20230623,181800,3673457180,12510,12510,12510,12510,0
|
|
20230623,181700,3673457180,12510,12510,12510,12510,0
|
|
20230623,181600,3673457180,12510,12510,12510,12510,0
|
|
20230623,181500,3673457180,12510,12510,12510,12510,0
|
|
20230623,181400,3673457180,12510,12510,12510,12510,0
|
|
20230623,181300,3673457180,12510,12510,12510,12510,0
|
|
20230623,181200,3673457180,12510,12510,12510,12510,0
|
|
20230623,181100,3673457180,12510,12510,12510,12510,0
|
|
20230623,181000,3673457180,12510,12510,12510,12510,0
|
|
20230623,180900,3673457180,12510,12510,12510,12510,0
|
|
20230623,180800,3673457180,12510,12510,12510,12510,0
|
|
20230623,180700,3673457180,12510,12510,12510,12510,0
|
|
20230623,180600,3673457180,12510,12510,12510,12510,0
|
|
20230623,180500,3673457180,12510,12510,12510,12510,0
|
|
20230623,180400,3673457180,12510,12510,12510,12510,0
|
|
20230623,180300,3673457180,12510,12510,12510,12510,5512
|
|
20230623,180200,3673457180,12510,12510,12510,12510,0
|
|
20230623,180100,3673457180,12510,12510,12510,12510,0
|
|
20230623,180000,3673457180,12510,12510,12510,12510,0
|
|
20230623,175900,3673457180,12510,12510,12510,12510,0
|
|
20230623,175800,3673457180,12510,12510,12510,12510,0
|
|
20230623,175700,3673457180,12510,12510,12510,12510,0
|
|
20230623,175600,3673457180,12510,12510,12510,12510,0
|
|
20230623,175500,3673457180,12510,12510,12510,12510,0
|
|
20230623,175400,3673457180,12510,12510,12510,12510,0
|
|
20230623,175300,3673457180,12510,12510,12510,12510,0
|
|
20230623,175200,3673457180,12510,12510,12510,12510,0
|
|
20230623,175100,3673457180,12510,12510,12510,12510,0
|
|
20230623,175000,3673457180,12510,12510,12510,12510,0
|
|
20230623,174900,3673457180,12510,12510,12510,12510,0
|
|
20230623,174800,3673457180,12510,12510,12510,12510,0
|
|
20230623,174700,3673457180,12510,12510,12510,12510,0
|
|
20230623,174600,3673457180,12510,12510,12510,12510,0
|
|
20230623,174500,3673457180,12510,12510,12510,12510,0
|
|
20230623,174400,3673457180,12510,12510,12510,12510,0
|
|
20230623,174300,3673457180,12510,12510,12510,12510,0
|
|
20230623,174200,3673457180,12510,12510,12510,12510,0
|
|
20230623,174100,3673457180,12510,12510,12510,12510,0
|
|
20230623,174000,3673457180,12510,12510,12510,12510,0
|
|
20230623,173900,3673457180,12510,12510,12510,12510,0
|
|
20230623,173800,3673457180,12510,12510,12510,12510,0
|
|
20230623,173700,3673457180,12510,12510,12510,12510,0
|
|
20230623,173600,3673457180,12510,12510,12510,12510,0
|
|
20230623,173500,3673457180,12510,12510,12510,12510,0
|
|
20230623,173400,3673457180,12510,12510,12510,12510,0
|
|
20230623,173300,3673457180,12510,12510,12510,12510,5512
|
|
20230623,173200,3673457180,12510,12510,12510,12510,0
|
|
20230623,173100,3673457180,12510,12510,12510,12510,0
|
|
20230623,173000,3673457180,12510,12510,12510,12510,0
|
|
20230623,172900,3673457180,12510,12510,12510,12510,0
|
|
20230623,172800,3673457180,12510,12510,12510,12510,0
|
|
20230623,172700,3673457180,12510,12510,12510,12510,0
|
|
20230623,172600,3673457180,12510,12510,12510,12510,0
|
|
20230623,172500,3673457180,12510,12510,12510,12510,0
|
|
20230623,172400,3673457180,12510,12510,12510,12510,0
|
|
20230623,172300,3673457180,12510,12510,12510,12510,0
|
|
20230623,172200,3673457180,12510,12510,12510,12510,0
|
|
20230623,172100,3673457180,12510,12510,12510,12510,0
|
|
20230623,172000,3673457180,12510,12510,12510,12510,0
|
|
20230623,171900,3673457180,12510,12510,12510,12510,0
|
|
20230623,171800,3673457180,12510,12510,12510,12510,0
|
|
20230623,171700,3673457180,12510,12510,12510,12510,0
|
|
20230623,171600,3673457180,12510,12510,12510,12510,0
|
|
20230623,171500,3673457180,12510,12510,12510,12510,0
|
|
20230623,171400,3673457180,12510,12510,12510,12510,0
|
|
20230623,171300,3673457180,12510,12510,12510,12510,0
|
|
20230623,171200,3673457180,12510,12510,12510,12510,0
|
|
20230623,171100,3673457180,12510,12510,12510,12510,0
|
|
20230623,171000,3673457180,12510,12510,12510,12510,0
|
|
20230623,170900,3673457180,12510,12510,12510,12510,0
|
|
20230623,170800,3673457180,12510,12510,12510,12510,0
|
|
20230623,170700,3673457180,12510,12510,12510,12510,0
|
|
20230623,170600,3673457180,12510,12510,12510,12510,0
|
|
20230623,170500,3673457180,12510,12510,12510,12510,0
|
|
20230623,170400,3673457180,12510,12510,12510,12510,0
|
|
20230623,170300,3673457180,12510,12510,12510,12510,5512
|
|
20230623,170200,3673457180,12510,12510,12510,12510,0
|
|
20230623,170100,3673457180,12510,12510,12510,12510,0
|
|
20230623,170000,3673457180,12510,12510,12510,12510,0
|
|
20230623,165900,3673457180,12510,12510,12510,12510,0
|
|
20230623,165800,3673457180,12510,12510,12510,12510,0
|
|
20230623,165700,3673457180,12510,12510,12510,12510,0
|
|
20230623,165600,3673457180,12510,12510,12510,12510,0
|
|
20230623,165500,3673457180,12510,12510,12510,12510,0
|
|
20230623,165400,3673457180,12510,12510,12510,12510,0
|
|
20230623,165300,3673457180,12510,12510,12510,12510,0
|
|
20230623,165200,3673457180,12510,12510,12510,12510,0
|
|
20230623,165100,3673457180,12510,12510,12510,12510,0
|
|
20230623,165000,3673457180,12510,12510,12510,12510,0
|
|
20230623,164900,3673457180,12510,12510,12510,12510,0
|
|
20230623,164800,3673457180,12510,12510,12510,12510,0
|
|
20230623,164700,3673457180,12510,12510,12510,12510,0
|
|
20230623,164600,3673457180,12510,12510,12510,12510,0
|
|
20230623,164500,3673457180,12510,12510,12510,12510,0
|
|
20230623,164400,3673457180,12510,12510,12510,12510,0
|
|
20230623,164300,3673457180,12510,12510,12510,12510,0
|
|
20230623,164200,3673457180,12510,12510,12510,12510,0
|
|
20230623,164100,3673457180,12510,12510,12510,12510,0
|
|
20230623,164000,3673457180,12510,12510,12510,12510,0
|
|
20230623,163900,3673457180,12510,12510,12510,12510,0
|
|
20230623,163800,3673457180,12510,12510,12510,12510,0
|
|
20230623,163700,3673457180,12510,12510,12510,12510,0
|
|
20230623,163600,3673457180,12510,12510,12510,12510,0
|
|
20230623,163500,3673457180,12510,12510,12510,12510,0
|
|
20230623,163400,3673457180,12510,12510,12510,12510,0
|
|
20230623,163300,3673457180,12510,12510,12510,12510,5512
|
|
20230623,163200,3673457180,12510,12510,12510,12510,0
|
|
20230623,163100,3673457180,12510,12510,12510,12510,0
|
|
20230623,163000,3673457180,12510,12510,12510,12510,0
|
|
20230623,162900,3673457180,12510,12510,12510,12510,0
|
|
20230623,162800,3673457180,12510,12510,12510,12510,0
|
|
20230623,162700,3673457180,12510,12510,12510,12510,0
|
|
20230623,162600,3673457180,12510,12510,12510,12510,0
|
|
20230623,162500,3673457180,12510,12510,12510,12510,0
|
|
20230623,162400,3673457180,12510,12510,12510,12510,0
|
|
20230623,162300,3673457180,12510,12510,12510,12510,0
|
|
20230623,162200,3673457180,12510,12510,12510,12510,0
|
|
20230623,162100,3673457180,12510,12510,12510,12510,0
|
|
20230623,162000,3673457180,12510,12510,12510,12510,0
|
|
20230623,161900,3673457180,12510,12510,12510,12510,0
|
|
20230623,161800,3673457180,12510,12510,12510,12510,0
|
|
20230623,161700,3673457180,12510,12510,12510,12510,0
|
|
20230623,161600,3673457180,12510,12510,12510,12510,0
|
|
20230623,161500,3673457180,12510,12510,12510,12510,0
|
|
20230623,161400,3673457180,12510,12510,12510,12510,0
|
|
20230623,161300,3673457180,12510,12510,12510,12510,0
|
|
20230623,161200,3673457180,12510,12510,12510,12510,0
|
|
20230623,161100,3673457180,12510,12510,12510,12510,0
|
|
20230623,161000,3673457180,12510,12510,12510,12510,0
|
|
20230623,160900,3673457180,12510,12510,12510,12510,0
|
|
20230623,160800,3673457180,12510,12510,12510,12510,0
|
|
20230623,160700,3673457180,12510,12510,12510,12510,0
|
|
20230623,160600,3673457180,12510,12510,12510,12510,0
|
|
20230623,160500,3673457180,12510,12510,12510,12510,0
|
|
20230623,160400,3673457180,12510,12510,12510,12510,0
|
|
20230623,160300,3673457180,12510,12510,12510,12510,5512
|
|
20230623,160200,3673457180,12510,12510,12510,12510,0
|
|
20230623,160100,3673457180,12510,12510,12510,12510,0
|
|
20230623,160000,3673457180,12510,12510,12510,12510,0
|
|
20230623,155900,3673457180,12510,12510,12510,12510,0
|
|
20230623,155800,3673457180,12510,12510,12510,12510,0
|
|
20230623,155700,3673457180,12510,12510,12510,12510,0
|
|
20230623,155600,3673457180,12510,12510,12510,12510,0
|
|
20230623,155500,3673457180,12510,12510,12510,12510,0
|
|
20230623,155400,3673457180,12510,12510,12510,12510,0
|
|
20230623,155300,3673457180,12510,12510,12510,12510,0
|
|
20230623,155200,3673457180,12510,12510,12510,12510,0
|
|
20230623,155100,3673457180,12510,12510,12510,12510,0
|
|
20230623,155000,3673457180,12510,12510,12510,12510,0
|
|
20230623,154900,3673457180,12510,12510,12510,12510,0
|
|
20230623,154800,3673457180,12510,12510,12510,12510,0
|
|
20230623,154700,3673457180,12510,12510,12510,12510,0
|
|
20230623,154600,3673457180,12510,12510,12510,12510,0
|
|
20230623,154500,3673457180,12510,12510,12510,12510,0
|
|
20230623,154400,3673457180,12510,12510,12510,12510,0
|
|
20230623,154300,3673457180,12510,12510,12510,12510,0
|
|
20230623,154200,3673457180,12510,12510,12510,12510,0
|
|
20230623,154100,3673457180,12510,12510,12510,12510,0
|
|
20230623,154000,3673457180,12510,12510,12510,12510,0
|
|
20230623,153900,3673457180,12510,12510,12510,12510,0
|
|
20230623,153800,3673457180,12510,12510,12510,12510,0
|
|
20230623,153700,3673457180,12510,12510,12510,12510,0
|
|
20230623,153600,3673457180,12510,12510,12510,12510,0
|
|
20230623,153500,3673457180,12510,12510,12510,12510,0
|
|
20230623,153400,3673457180,12510,12510,12510,12510,0
|
|
20230623,153300,3673457180,12510,12510,12510,12510,5512
|
|
20230623,153200,3673457180,12510,12510,12510,12510,0
|
|
20230623,153100,3673457180,12510,12510,12510,12510,0
|
|
20230623,153000,3673457180,12510,12510,12510,12510,5512
|
|
20230623,152900,3604502060,12460,12460,12460,12460,0
|
|
20230623,152800,3604502060,12460,12460,12460,12460,0
|
|
20230623,152700,3604502060,12460,12460,12460,12460,0
|
|
20230623,152600,3604502060,12460,12460,12460,12460,0
|
|
20230623,152500,3604502060,12460,12460,12460,12460,0
|
|
20230623,152400,3604502060,12460,12460,12460,12460,0
|
|
20230623,152300,3604502060,12460,12460,12460,12460,0
|
|
20230623,152200,3604502060,12460,12460,12460,12460,0
|
|
20230623,152100,3604502060,12460,12460,12460,12460,0
|
|
20230623,152000,3604502060,12460,12460,12460,12460,0
|
|
20230623,151900,3604502060,12460,12450,12470,12450,2050
|
|
20230623,151800,3578961280,12450,12450,12450,12450,940
|
|
20230623,151700,3567258280,12440,12440,12450,12430,1105
|
|
20230623,151600,3553512040,12440,12440,12440,12440,3
|
|
20230623,151500,3553474720,12440,12420,12440,12420,569
|
|
20230623,151400,3546396380,12430,12440,12440,12410,826
|
|
20230623,151300,3536138470,12440,12430,12440,12410,100
|
|
20230623,151200,3534896290,12410,12430,12430,12410,642
|
|
20230623,151100,3526921070,12420,12420,12420,12410,1253
|
|
20230623,151000,3511358910,12410,12420,12420,12410,102
|
|
20230623,150900,3510093080,12420,12410,12420,12410,413
|
|
20230623,150800,3504967650,12410,12410,12410,12410,243
|
|
20230623,150700,3501952020,12410,12410,12410,12410,2
|
|
20230623,150600,3501927200,12390,12420,12420,12390,2039
|
|
20230623,150500,3476644530,12420,12420,12420,12420,302
|
|
20230623,150400,3472893690,12420,12430,12430,12420,227
|
|
20230623,150300,3470074140,12420,12440,12440,12420,4180
|
|
20230623,150200,3418143810,12440,12440,12440,12430,774
|
|
20230623,150100,3408516250,12440,12430,12440,12430,530
|
|
20230623,150000,3401928170,12430,12440,12440,12430,611
|
|
20230623,145900,3394329320,12450,12450,12450,12450,24
|
|
20230623,145800,3394030520,12450,12460,12460,12450,815
|
|
20230623,145700,3383883690,12440,12440,12440,12440,30
|
|
20230623,145600,3383510490,12460,12450,12460,12440,221
|
|
20230623,145500,3380758360,12460,12460,12460,12460,240
|
|
20230623,145400,3377767960,12450,12450,12450,12450,132
|
|
20230623,145300,3376124560,12450,12450,12450,12450,8
|
|
20230623,145200,3376024960,12440,12440,12440,12440,0
|
|
20230623,145100,3376024960,12440,12450,12470,12440,867
|
|
20230623,145000,3365230640,12450,12450,12460,12450,250
|
|
20230623,144900,3362117080,12460,12460,12460,12460,22
|
|
20230623,144800,3361842960,12460,12460,12460,12450,265
|
|
20230623,144700,3358541090,12460,12450,12460,12450,9
|
|
20230623,144600,3358428970,12460,12460,12470,12460,794
|
|
20230623,144500,3348535710,12460,12450,12460,12450,148
|
|
20230623,144400,3346692950,12440,12460,12460,12440,244
|
|
20230623,144300,3343655550,12460,12460,12460,12440,115
|
|
20230623,144200,3342224450,12460,12450,12460,12440,93
|
|
20230623,144100,3341066600,12450,12460,12460,12450,3
|
|
20230623,144000,3341029230,12460,12460,12460,12460,6
|
|
20230623,143900,3340954470,12460,12460,12460,12460,1
|
|
20230623,143800,3340942010,12430,12460,12460,12430,101
|
|
20230623,143700,3339685790,12460,12460,12460,12460,101
|
|
20230623,143600,3338427330,12460,12460,12460,12460,259
|
|
20230623,143500,3335200190,12470,12430,12470,12430,5021
|
|
20230623,143400,3272670540,12430,12450,12450,12430,1003
|
|
20230623,143300,3260203190,12440,12420,12440,12420,1908
|
|
20230623,143200,3236474670,12410,12420,12420,12410,104
|
|
20230623,143100,3235183290,12420,12410,12420,12410,56
|
|
20230623,143000,3234488270,12420,12440,12440,12410,708
|
|
20230623,142900,3225695210,12440,12430,12440,12430,38
|
|
20230623,142800,3225222850,12440,12440,12440,12440,743
|
|
20230623,142700,3215979930,12440,12450,12450,12440,269
|
|
20230623,142600,3212633540,12450,12450,12460,12450,171
|
|
20230623,142500,3210504580,12450,12440,12450,12440,386
|
|
20230623,142400,3205700070,12450,12450,12450,12450,200
|
|
20230623,142300,3203210070,12460,12400,12460,12400,1219
|
|
20230623,142200,3188024400,12410,12410,12430,12390,4064
|
|
20230623,142100,3137543680,12390,12390,12410,12390,1957
|
|
20230623,142000,3113279390,12390,12390,12390,12390,275
|
|
20230623,141900,3109872140,12400,12400,12400,12400,102
|
|
20230623,141800,3108607340,12400,12400,12400,12400,157
|
|
20230623,141700,3106660540,12400,12400,12400,12400,258
|
|
20230623,141600,3103461340,12390,12400,12400,12390,24
|
|
20230623,141500,3103163910,12370,12400,12400,12370,1867
|
|
20230623,141400,3080057650,12390,12390,12390,12390,1
|
|
20230623,141300,3080045260,12420,12390,12420,12380,2477
|
|
20230623,141200,3049368400,12390,12390,12390,12390,1265
|
|
20230623,141100,3033695050,12390,12390,12390,12390,269
|
|
20230623,141000,3030362140,12390,12400,12400,12390,1691
|
|
20230623,140900,3009406570,12400,12400,12400,12390,3049
|
|
20230623,140800,2971606160,12400,12440,12440,12400,212
|
|
20230623,140700,2968975260,12440,12450,12450,12440,11
|
|
20230623,140600,2968838410,12450,12420,12450,12400,6157
|
|
20230623,140500,2892455320,12450,12420,12450,12420,228
|
|
20230623,140400,2889620440,12410,12420,12420,12410,63
|
|
20230623,140300,2888838080,12420,12440,12450,12420,168
|
|
20230623,140200,2886748730,12450,12410,12450,12410,43
|
|
20230623,140100,2886214960,12400,12460,12460,12400,505
|
|
20230623,140000,2879952420,12470,12480,12480,12400,8662
|
|
20230623,135900,2772359540,12470,12480,12480,12470,127
|
|
20230623,135800,2770775840,12470,12470,12470,12470,197
|
|
20230623,135700,2768319250,12470,12470,12470,12470,98
|
|
20230623,135600,2767097190,12470,12470,12470,12470,292
|
|
20230623,135500,2763455950,12470,12470,12470,12470,0
|
|
20230623,135400,2763455950,12470,12490,12490,12470,1402
|
|
20230623,135300,2745967800,12490,12500,12500,12490,79
|
|
20230623,135200,2744980910,12500,12500,12500,12490,1290
|
|
20230623,135100,2728857970,12500,12500,12500,12500,0
|
|
20230623,135000,2728857970,12500,12500,12500,12500,1111
|
|
20230623,134900,2714970470,12500,12500,12500,12500,0
|
|
20230623,134800,2714970470,12500,12500,12500,12500,40
|
|
20230623,134700,2714470470,12500,12500,12500,12500,3
|
|
20230623,134600,2714432970,12500,12500,12500,12500,68
|
|
20230623,134500,2713582970,12500,12500,12500,12500,11
|
|
20230623,134400,2713445470,12480,12480,12480,12480,419
|
|
20230623,134300,2708216350,12480,12480,12480,12480,702
|
|
20230623,134200,2699455390,12480,12480,12480,12480,0
|
|
20230623,134100,2699455390,12480,12480,12480,12480,297
|
|
20230623,134000,2695748830,12480,12480,12480,12480,0
|
|
20230623,133900,2695748830,12480,12480,12480,12480,0
|
|
20230623,133800,2695748830,12480,12480,12480,12480,515
|
|
20230623,133700,2689321630,12490,12490,12490,12490,1
|
|
20230623,133600,2689309140,12500,12500,12500,12500,3
|
|
20230623,133500,2689271640,12500,12500,12500,12500,1
|
|
20230623,133400,2689259140,12500,12500,12500,12500,392
|
|
20230623,133300,2684359140,12500,12500,12500,12500,0
|
|
20230623,133200,2684359140,12500,12500,12500,12500,2
|
|
20230623,133100,2684334140,12500,12490,12500,12490,69
|
|
20230623,133000,2683471650,12490,12500,12500,12490,551
|
|
20230623,132900,2676584660,12490,12490,12490,12490,49
|
|
20230623,132800,2675972650,12500,12500,12500,12500,500
|
|
20230623,132700,2669722650,12480,12510,12510,12480,1700
|
|
20230623,132600,2648478220,12520,12520,12520,12520,0
|
|
20230623,132500,2648478220,12520,12520,12520,12520,197
|
|
20230623,132400,2646011780,12520,12520,12520,12520,1
|
|
20230623,132300,2645999260,12500,12500,12500,12500,0
|
|
20230623,132200,2645999260,12500,12500,12500,12500,0
|
|
20230623,132100,2645999260,12500,12510,12510,12500,753
|
|
20230623,132000,2636586320,12520,12530,12530,12520,2
|
|
20230623,131900,2636561270,12500,12500,12500,12500,1
|
|
20230623,131800,2636548770,12500,12500,12500,12500,806
|
|
20230623,131700,2626473770,12500,12490,12500,12490,324
|
|
20230623,131600,2622423830,12500,12510,12510,12500,183
|
|
20230623,131500,2620136320,12510,12530,12530,12510,75
|
|
20230623,131400,2619197330,12530,12550,12550,12490,124
|
|
20230623,131300,2617647600,12500,12500,12500,12500,799
|
|
20230623,131200,2607660100,12500,12520,12520,12500,785
|
|
20230623,131100,2597836680,12530,12530,12530,12530,101
|
|
20230623,131000,2596571150,12530,12530,12530,12530,4
|
|
20230623,130900,2596521030,12530,12530,12530,12530,319
|
|
20230623,130800,2592523960,12530,12530,12530,12530,43
|
|
20230623,130700,2591985170,12530,12540,12540,12530,901
|
|
20230623,130600,2580693220,12540,12560,12560,12540,200
|
|
20230623,130500,2578185120,12560,12560,12560,12560,361
|
|
20230623,130400,2573650960,12560,12560,12560,12560,43
|
|
20230623,130300,2573110880,12530,12530,12530,12530,0
|
|
20230623,130200,2573110880,12530,12530,12530,12530,0
|
|
20230623,130100,2573110880,12530,12530,12530,12530,0
|
|
20230623,130000,2573110880,12530,12530,12530,12530,60
|
|
20230623,125900,2572359080,12520,12540,12540,12520,6
|
|
20230623,125800,2572283930,12560,12560,12560,12560,32
|
|
20230623,125700,2571882010,12560,12540,12560,12530,671
|
|
20230623,125600,2563468020,12540,12540,12540,12540,382
|
|
20230623,125500,2558677740,12540,12540,12540,12540,940
|
|
20230623,125400,2546890140,12550,12570,12570,12550,87
|
|
20230623,125300,2545798010,12570,12560,12570,12560,3
|
|
20230623,125200,2545760310,12550,12540,12550,12530,796
|
|
20230623,125100,2535785460,12530,12550,12550,12530,691
|
|
20230623,125000,2527122800,12550,12560,12560,12550,63
|
|
20230623,124900,2526331550,12560,12570,12570,12560,21
|
|
20230623,124800,2526067590,12570,12570,12570,12570,3
|
|
20230623,124700,2526029880,12550,12570,12570,12550,9
|
|
20230623,124600,2525916850,12560,12560,12560,12550,140
|
|
20230623,124500,2524158960,12560,12560,12560,12560,10
|
|
20230623,124400,2524033360,12560,12560,12560,12560,12
|
|
20230623,124300,2523882640,12560,12580,12580,12560,1114
|
|
20230623,124200,2509868830,12590,12590,12590,12590,12
|
|
20230623,124100,2509717750,12590,12580,12590,12580,452
|
|
20230623,124000,2504031560,12580,12570,12580,12570,158
|
|
20230623,123900,2502045490,12570,12570,12570,12570,23
|
|
20230623,123800,2501756380,12570,12560,12570,12560,546
|
|
20230623,123700,2494893660,12560,12560,12560,12560,10
|
|
20230623,123600,2494768060,12550,12550,12550,12550,59
|
|
20230623,123500,2494027610,12560,12550,12560,12550,81
|
|
20230623,123400,2493010550,12540,12530,12540,12530,478
|
|
20230623,123300,2487016780,12530,12520,12530,12520,12
|
|
20230623,123200,2486866440,12520,12520,12520,12510,474
|
|
20230623,123100,2480932030,12520,12520,12520,12520,1
|
|
20230623,123000,2480919510,12520,12520,12520,12520,0
|
|
20230623,122900,2480919510,12520,12520,12520,12520,42
|
|
20230623,122800,2480393670,12520,12520,12520,12520,0
|
|
20230623,122700,2480393670,12520,12520,12520,12520,14
|
|
20230623,122600,2480218390,12520,12520,12520,12520,0
|
|
20230623,122500,2480218390,12520,12520,12520,12520,247
|
|
20230623,122400,2477125950,12520,12500,12520,12470,381
|
|
20230623,122300,2472362580,12520,12520,12520,12520,10
|
|
20230623,122200,2472237380,12520,12520,12520,12520,18
|
|
20230623,122100,2472012020,12520,12520,12520,12520,0
|
|
20230623,122000,2472012020,12520,12520,12520,12520,0
|
|
20230623,121900,2472012020,12520,12510,12520,12510,38
|
|
20230623,121800,2471536630,12510,12510,12510,12510,10
|
|
20230623,121700,2471411530,12520,12520,12520,12520,0
|
|
20230623,121600,2471411530,12520,12510,12530,12510,14
|
|
20230623,121500,2471236220,12520,12520,12520,12520,186
|
|
20230623,121400,2468907500,12530,12530,12530,12530,4
|
|
20230623,121300,2468857380,12540,12540,12540,12530,150
|
|
20230623,121200,2466977650,12540,12540,12540,12530,167
|
|
20230623,121100,2464884470,12550,12550,12550,12540,70
|
|
20230623,121000,2464006560,12550,12560,12560,12550,41
|
|
20230623,120900,2463491630,12540,12540,12540,12540,0
|
|
20230623,120800,2463491630,12540,12540,12540,12540,15
|
|
20230623,120700,2463303530,12540,12520,12540,12520,27
|
|
20230623,120600,2462965470,12520,12520,12520,12520,0
|
|
20230623,120500,2462965470,12520,12490,12520,12490,2818
|
|
20230623,120400,2427736530,12490,12490,12490,12490,629
|
|
20230623,120300,2419880320,12490,12490,12500,12490,21
|
|
20230623,120200,2419617930,12500,12500,12500,12500,70
|
|
20230623,120100,2418742930,12490,12500,12500,12490,52
|
|
20230623,120000,2418093410,12500,12500,12500,12500,91
|
|
20230623,115900,2416955910,12500,12500,12500,12500,1049
|
|
20230623,115800,2403843410,12500,12500,12500,12500,34
|
|
20230623,115700,2403418410,12520,12520,12520,12500,39
|
|
20230623,115600,2402930830,12520,12500,12520,12500,15
|
|
20230623,115500,2402743230,12500,12500,12500,12500,119
|
|
20230623,115400,2401255730,12500,12500,12500,12500,36
|
|
20230623,115300,2400805730,12500,12530,12530,12500,35
|
|
20230623,115200,2400367570,12470,12470,12530,12470,76
|
|
20230623,115100,2399418170,12450,12520,12520,12450,1394
|
|
20230623,115000,2382021190,12520,12520,12520,12520,32
|
|
20230623,114900,2381620550,12520,12530,12530,12520,37
|
|
20230623,114800,2381157290,12520,12530,12530,12520,36
|
|
20230623,114700,2380706560,12510,12520,12520,12510,39
|
|
20230623,114600,2380218630,12520,12530,12530,12520,48
|
|
20230623,114500,2379617660,12520,12520,12520,12520,394
|
|
20230623,114400,2374684780,12510,12510,12520,12510,809
|
|
20230623,114300,2364556500,12520,12520,12520,12520,5
|
|
20230623,114200,2364493900,12500,12480,12500,12480,550
|
|
20230623,114100,2357619980,12480,12500,12500,12480,54
|
|
20230623,114000,2356945680,12520,12500,12520,12490,608
|
|
20230623,113900,2349350320,12500,12510,12510,12500,1125
|
|
20230623,113800,2335285920,12520,12530,12530,12510,276
|
|
20230623,113700,2331829880,12520,12520,12520,12520,36
|
|
20230623,113600,2331379160,12520,12520,12520,12520,0
|
|
20230623,113500,2331379160,12520,12530,12530,12520,6
|
|
20230623,113400,2331303990,12530,12540,12570,12530,1252
|
|
20230623,113300,2315603830,12540,12540,12540,12540,2
|
|
20230623,113200,2315578750,12540,12550,12570,12540,36
|
|
20230623,113100,2315127270,12540,12540,12540,12540,35
|
|
20230623,113000,2314688370,12540,12540,12540,12540,1
|
|
20230623,112900,2314675830,12540,12560,12560,12540,218
|
|
20230623,112800,2311940250,12560,12570,12570,12560,491
|
|
20230623,112700,2305768900,12570,12570,12570,12570,35
|
|
20230623,112600,2305328950,12590,12590,12590,12590,2
|
|
20230623,112500,2305303770,12590,12580,12590,12570,158
|
|
20230623,112400,2303316750,12580,12570,12580,12570,44
|
|
20230623,112300,2302763570,12580,12570,12580,12570,152
|
|
20230623,112200,2300851740,12570,12570,12580,12570,201
|
|
20230623,112100,2298324610,12560,12560,12560,12560,544
|
|
20230623,112000,2291491970,12540,12540,12540,12540,0
|
|
20230623,111900,2291491970,12540,12510,12540,12510,71
|
|
20230623,111800,2290601750,12510,12540,12540,12510,226
|
|
20230623,111700,2287774310,12570,12500,12570,12500,394
|
|
20230623,111600,2282843520,12510,12510,12520,12510,224
|
|
20230623,111500,2280041180,12500,12500,12500,12500,117
|
|
20230623,111400,2278578680,12500,12500,12500,12500,135
|
|
20230623,111300,2276891180,12500,12500,12500,12500,99
|
|
20230623,111200,2275653680,12500,12500,12500,12500,247
|
|
20230623,111100,2272566180,12500,12510,12510,12500,635
|
|
20230623,111000,2264628070,12510,12520,12520,12510,131
|
|
20230623,110900,2262988870,12510,12510,12510,12510,950
|
|
20230623,110800,2251104370,12510,12520,12520,12500,685
|
|
20230623,110700,2242533590,12500,12510,12510,12500,236
|
|
20230623,110600,2239583100,12500,12500,12500,12500,143
|
|
20230623,110500,2237795600,12500,12520,12520,12500,1136
|
|
20230623,110400,2223589040,12520,12510,12520,12510,97
|
|
20230623,110300,2222375560,12510,12520,12520,12510,140
|
|
20230623,110200,2220623800,12520,12520,12520,12520,38
|
|
20230623,110100,2220148040,12520,12530,12530,12520,536
|
|
20230623,110000,2213436900,12540,12530,12540,12530,14
|
|
20230623,105900,2213261460,12530,12530,12540,12530,137
|
|
20230623,105800,2211544840,12540,12540,12540,12530,61
|
|
20230623,105700,2210780350,12540,12540,12540,12530,528
|
|
20230623,105600,2204163060,12530,12530,12530,12530,3
|
|
20230623,105500,2204125470,12530,12530,12530,12530,37
|
|
20230623,105400,2203661860,12520,12520,12530,12520,384
|
|
20230623,105300,2198853720,12520,12540,12540,12520,180
|
|
20230623,105200,2196598580,12520,12520,12520,12520,35
|
|
20230623,105100,2196160380,12570,12560,12570,12520,520
|
|
20230623,105000,2189648880,12570,12570,12570,12550,416
|
|
20230623,104900,2184420640,12520,12570,12570,12520,37
|
|
20230623,104800,2183957350,12580,12530,12580,12510,5055
|
|
20230623,104700,2120435270,12500,12490,12500,12490,135
|
|
20230623,104600,2118748120,12530,12510,12530,12480,4659
|
|
20230623,104500,2060595640,12500,12500,12500,12500,237
|
|
20230623,104400,2057633140,12500,12580,12580,12500,6635
|
|
20230623,104300,1974424350,12580,12580,12580,12580,385
|
|
20230623,104200,1969581050,12580,12580,12580,12580,55
|
|
20230623,104100,1968889150,12580,12580,12580,12580,47
|
|
20230623,104000,1968297890,12580,12580,12590,12580,174
|
|
20230623,103900,1966108160,12580,12580,12580,12580,64
|
|
20230623,103800,1965303040,12570,12580,12580,12570,211
|
|
20230623,103700,1962649030,12570,12580,12580,12570,160
|
|
20230623,103600,1960636820,12580,12580,12580,12580,365
|
|
20230623,103500,1956045120,12580,12580,12590,12580,334
|
|
20230623,103400,1951843380,12580,12580,12580,12570,74
|
|
20230623,103300,1950912810,12580,12570,12580,12570,30
|
|
20230623,103200,1950535510,12570,12570,12570,12570,391
|
|
20230623,103100,1945620640,12570,12580,12580,12570,150
|
|
20230623,103000,1943735090,12580,12580,12580,12580,21
|
|
20230623,102900,1943470910,12570,12570,12570,12570,39
|
|
20230623,102800,1942980680,12570,12570,12570,12560,1039
|
|
20230623,102700,1929920800,12570,12570,12570,12570,110
|
|
20230623,102600,1928538100,12560,12560,12560,12560,0
|
|
20230623,102500,1928538100,12560,12570,12570,12560,1476
|
|
20230623,102400,1909990990,12570,12590,12590,12570,635
|
|
20230623,102300,1902007010,12600,12590,12600,12590,110
|
|
20230623,102200,1900622010,12590,12600,12600,12590,724
|
|
20230623,102100,1891505640,12600,12610,12610,12600,40
|
|
20230623,102000,1891001630,12600,12580,12600,12580,2806
|
|
20230623,101900,1855648010,12580,12580,12580,12580,12
|
|
20230623,101800,1855497050,12580,12560,12580,12560,545
|
|
20230623,101700,1848641500,12570,12590,12590,12570,3036
|
|
20230623,101600,1810477920,12580,12580,12580,12570,272
|
|
20230623,101500,1807057150,12580,12580,12590,12580,242
|
|
20230623,101400,1804012220,12600,12580,12600,12580,567
|
|
20230623,101300,1796874810,12570,12580,12580,12570,72
|
|
20230623,101200,1795969110,12600,12590,12600,12580,2401
|
|
20230623,101100,1765750540,12590,12600,12600,12590,47
|
|
20230623,101000,1765158690,12600,12600,12600,12600,24
|
|
20230623,100900,1764856290,12590,12600,12600,12590,241
|
|
20230623,100800,1761820040,12600,12590,12600,12590,829
|
|
20230623,100700,1751376950,12600,12600,12600,12600,1078
|
|
20230623,100600,1737794150,12600,12620,12620,12600,197
|
|
20230623,100500,1735311510,12620,12620,12620,12610,933
|
|
20230623,100400,1723544400,12630,12630,12630,12610,47
|
|
20230623,100300,1722951490,12640,12640,12640,12640,22
|
|
20230623,100200,1722673410,12640,12640,12650,12640,640
|
|
20230623,100100,1714583800,12610,12610,12650,12600,252
|
|
20230623,100000,1711407480,12650,12590,12650,12590,569
|
|
20230623,095900,1704225630,12580,12580,12620,12580,778
|
|
20230623,095800,1694433710,12580,12590,12590,12580,599
|
|
20230623,095700,1686897710,12580,12570,12580,12570,595
|
|
20230623,095600,1679415390,12570,12570,12580,12570,177
|
|
20230623,095500,1677190100,12570,12580,12580,12570,276
|
|
20230623,095400,1673719730,12570,12570,12570,12530,1480
|
|
20230623,095300,1655133890,12570,12560,12570,12560,349
|
|
20230623,095200,1650750190,12560,12550,12560,12550,399
|
|
20230623,095100,1645741740,12550,12550,12550,12550,363
|
|
20230623,095000,1641186090,12550,12510,12620,12510,11210
|
|
20230623,094900,1500259520,12510,12460,12510,12460,3748
|
|
20230623,094800,1453479320,12440,12430,12450,12420,3587
|
|
20230623,094700,1408847850,12440,12420,12450,12370,13832
|
|
20230623,094600,1237382460,12410,12500,12500,12410,9281
|
|
20230623,094500,1121681950,12500,12520,12520,12500,1026
|
|
20230623,094400,1108846530,12510,12510,12520,12510,416
|
|
20230623,094300,1103640210,12520,12520,12520,12510,523
|
|
20230623,094200,1097092260,12520,12550,12550,12510,61
|
|
20230623,094100,1096328400,12550,12540,12550,12510,1040
|
|
20230623,094000,1083290910,12540,12520,12540,12520,302
|
|
20230623,093900,1079504350,12510,12500,12540,12490,3119
|
|
20230623,093800,1040460720,12500,12500,12500,12460,2895
|
|
20230623,093700,1004353200,12500,12530,12530,12500,10763
|
|
20230623,093600,869786770,12520,12530,12530,12520,1947
|
|
20230623,093500,845407150,12530,12530,12530,12530,1159
|
|
20230623,093400,830884880,12530,12540,12540,12520,2582
|
|
20230623,093300,798538850,12530,12540,12540,12530,805
|
|
20230623,093200,788448950,12540,12540,12560,12530,1136
|
|
20230623,093100,774210350,12540,12550,12560,12520,2714
|
|
20230623,093000,740177330,12550,12610,12630,12550,5824
|
|
20230623,092900,666900640,12610,12650,12650,12610,2671
|
|
20230623,092800,633160960,12650,12660,12660,12650,1373
|
|
20230623,092700,615781370,12660,12660,12670,12660,430
|
|
20230623,092600,610336730,12660,12690,12690,12660,606
|
|
20230623,092500,602653030,12670,12690,12700,12670,1682
|
|
20230623,092400,581312890,12690,12690,12690,12690,209
|
|
20230623,092300,578660680,12690,12690,12690,12680,1031
|
|
20230623,092200,565578080,12680,12670,12680,12670,513
|
|
20230623,092100,559074040,12670,12670,12670,12670,845
|
|
20230623,092000,548367890,12690,12700,12700,12690,3
|
|
20230623,091900,548329810,12670,12670,12680,12670,1087
|
|
20230623,091800,534553520,12660,12670,12680,12660,490
|
|
20230623,091700,528347110,12670,12720,12720,12670,601
|
|
20230623,091600,520716400,12720,12700,12720,12700,203
|
|
20230623,091500,518136260,12700,12700,12700,12700,289
|
|
20230623,091400,514465960,12700,12720,12750,12700,2773
|
|
20230623,091300,479187960,12720,12700,12730,12700,158
|
|
20230623,091200,477180330,12700,12630,12700,12630,917
|
|
20230623,091100,465580750,12630,12600,12640,12600,213
|
|
20230623,091000,462891990,12600,12610,12610,12590,1799
|
|
20230623,090900,440226610,12630,12580,12640,12580,561
|
|
20230623,090800,433151360,12590,12580,12590,12580,1119
|
|
20230623,090700,419073630,12580,12580,12600,12580,1061
|
|
20230623,090600,405715800,12570,12580,12580,12570,1971
|
|
20230623,090500,380935270,12570,12610,12620,12570,3147
|
|
20230623,090400,341334910,12610,12600,12650,12570,1843
|
|
20230623,090300,318124250,12600,12710,12720,12600,8576
|
|
20230623,090200,209600280,12720,12750,12770,12700,3252
|
|
20230623,090100,168236320,12750,12870,12870,12750,4410
|
|
20230623,090000,111867750,12850,12890,12920,12810,6488
|