631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,192800,1520883550,6300,6300,6300,6300,2948
|
|
20230622,192700,1520883550,6300,6300,6300,6300,0
|
|
20230622,192600,1520883550,6300,6300,6300,6300,0
|
|
20230622,192500,1520883550,6300,6300,6300,6300,0
|
|
20230622,192400,1520883550,6300,6300,6300,6300,0
|
|
20230622,192300,1520883550,6300,6300,6300,6300,0
|
|
20230622,192200,1520883550,6300,6300,6300,6300,0
|
|
20230622,192100,1520883550,6300,6300,6300,6300,0
|
|
20230622,192000,1520883550,6300,6300,6300,6300,0
|
|
20230622,191900,1520883550,6300,6300,6300,6300,0
|
|
20230622,191800,1520883550,6300,6300,6300,6300,0
|
|
20230622,191700,1520883550,6300,6300,6300,6300,0
|
|
20230622,191600,1520883550,6300,6300,6300,6300,0
|
|
20230622,191500,1520883550,6300,6300,6300,6300,0
|
|
20230622,191400,1520883550,6300,6300,6300,6300,0
|
|
20230622,191300,1520883550,6300,6300,6300,6300,0
|
|
20230622,191200,1520883550,6300,6300,6300,6300,0
|
|
20230622,191100,1520883550,6300,6300,6300,6300,0
|
|
20230622,191000,1520883550,6300,6300,6300,6300,0
|
|
20230622,190900,1520883550,6300,6300,6300,6300,0
|
|
20230622,190800,1520883550,6300,6300,6300,6300,0
|
|
20230622,190700,1520883550,6300,6300,6300,6300,0
|
|
20230622,190600,1520883550,6300,6300,6300,6300,0
|
|
20230622,190500,1520883550,6300,6300,6300,6300,0
|
|
20230622,190400,1520883550,6300,6300,6300,6300,0
|
|
20230622,190300,1520883550,6300,6300,6300,6300,0
|
|
20230622,190200,1520883550,6300,6300,6300,6300,0
|
|
20230622,190100,1520883550,6300,6300,6300,6300,0
|
|
20230622,190000,1520883550,6300,6300,6300,6300,0
|
|
20230622,185900,1520883550,6300,6300,6300,6300,0
|
|
20230622,185800,1520883550,6300,6300,6300,6300,2948
|
|
20230622,185700,1520883550,6300,6300,6300,6300,0
|
|
20230622,185600,1520883550,6300,6300,6300,6300,0
|
|
20230622,185500,1520883550,6300,6300,6300,6300,0
|
|
20230622,185400,1520883550,6300,6300,6300,6300,0
|
|
20230622,185300,1520883550,6300,6300,6300,6300,0
|
|
20230622,185200,1520883550,6300,6300,6300,6300,0
|
|
20230622,185100,1520883550,6300,6300,6300,6300,0
|
|
20230622,185000,1520883550,6300,6300,6300,6300,0
|
|
20230622,184900,1520883550,6300,6300,6300,6300,0
|
|
20230622,184800,1520883550,6300,6300,6300,6300,0
|
|
20230622,184700,1520883550,6300,6300,6300,6300,0
|
|
20230622,184600,1520883550,6300,6300,6300,6300,0
|
|
20230622,184500,1520883550,6300,6300,6300,6300,0
|
|
20230622,184400,1520883550,6300,6300,6300,6300,0
|
|
20230622,184300,1520883550,6300,6300,6300,6300,0
|
|
20230622,184200,1520883550,6300,6300,6300,6300,0
|
|
20230622,184100,1520883550,6300,6300,6300,6300,0
|
|
20230622,184000,1520883550,6300,6300,6300,6300,0
|
|
20230622,183900,1520883550,6300,6300,6300,6300,0
|
|
20230622,183800,1520883550,6300,6300,6300,6300,0
|
|
20230622,183700,1520883550,6300,6300,6300,6300,0
|
|
20230622,183600,1520883550,6300,6300,6300,6300,0
|
|
20230622,183500,1520883550,6300,6300,6300,6300,0
|
|
20230622,183400,1520883550,6300,6300,6300,6300,0
|
|
20230622,183300,1520883550,6300,6300,6300,6300,0
|
|
20230622,183200,1520883550,6300,6300,6300,6300,0
|
|
20230622,183100,1520883550,6300,6300,6300,6300,0
|
|
20230622,183000,1520883550,6300,6300,6300,6300,0
|
|
20230622,182900,1520883550,6300,6300,6300,6300,0
|
|
20230622,182800,1520883550,6300,6300,6300,6300,2948
|
|
20230622,182700,1520883550,6300,6300,6300,6300,0
|
|
20230622,182600,1520883550,6300,6300,6300,6300,0
|
|
20230622,182500,1520883550,6300,6300,6300,6300,0
|
|
20230622,182400,1520883550,6300,6300,6300,6300,0
|
|
20230622,182300,1520883550,6300,6300,6300,6300,0
|
|
20230622,182200,1520883550,6300,6300,6300,6300,0
|
|
20230622,182100,1520883550,6300,6300,6300,6300,0
|
|
20230622,182000,1520883550,6300,6300,6300,6300,0
|
|
20230622,181900,1520883550,6300,6300,6300,6300,0
|
|
20230622,181800,1520883550,6300,6300,6300,6300,0
|
|
20230622,181700,1520883550,6300,6300,6300,6300,0
|
|
20230622,181600,1520883550,6300,6300,6300,6300,0
|
|
20230622,181500,1520883550,6300,6300,6300,6300,0
|
|
20230622,181400,1520883550,6300,6300,6300,6300,0
|
|
20230622,181300,1520883550,6300,6300,6300,6300,0
|
|
20230622,181200,1520883550,6300,6300,6300,6300,0
|
|
20230622,181100,1520883550,6300,6300,6300,6300,0
|
|
20230622,181000,1520883550,6300,6300,6300,6300,0
|
|
20230622,180900,1520883550,6300,6300,6300,6300,0
|
|
20230622,180800,1520883550,6300,6300,6300,6300,0
|
|
20230622,180700,1520883550,6300,6300,6300,6300,0
|
|
20230622,180600,1520883550,6300,6300,6300,6300,0
|
|
20230622,180500,1520883550,6300,6300,6300,6300,0
|
|
20230622,180400,1520883550,6300,6300,6300,6300,0
|
|
20230622,180300,1520883550,6300,6300,6300,6300,0
|
|
20230622,180200,1520883550,6300,6300,6300,6300,0
|
|
20230622,180100,1520883550,6300,6300,6300,6300,0
|
|
20230622,180000,1520883550,6300,6300,6300,6300,0
|
|
20230622,175900,1520883550,6300,6300,6300,6300,0
|
|
20230622,175800,1520883550,6300,6300,6300,6300,2948
|
|
20230622,175700,1520883550,6300,6300,6300,6300,0
|
|
20230622,175600,1520883550,6300,6300,6300,6300,0
|
|
20230622,175500,1520883550,6300,6300,6300,6300,0
|
|
20230622,175400,1520883550,6300,6300,6300,6300,0
|
|
20230622,175300,1520883550,6300,6300,6300,6300,0
|
|
20230622,175200,1520883550,6300,6300,6300,6300,0
|
|
20230622,175100,1520883550,6300,6300,6300,6300,0
|
|
20230622,175000,1520883550,6300,6300,6300,6300,0
|
|
20230622,174900,1520883550,6300,6300,6300,6300,0
|
|
20230622,174800,1520883550,6300,6300,6300,6300,0
|
|
20230622,174700,1520883550,6300,6300,6300,6300,0
|
|
20230622,174600,1520883550,6300,6300,6300,6300,0
|
|
20230622,174500,1520883550,6300,6300,6300,6300,0
|
|
20230622,174400,1520883550,6300,6300,6300,6300,0
|
|
20230622,174300,1520883550,6300,6300,6300,6300,0
|
|
20230622,174200,1520883550,6300,6300,6300,6300,0
|
|
20230622,174100,1520883550,6300,6300,6300,6300,0
|
|
20230622,174000,1520883550,6300,6300,6300,6300,0
|
|
20230622,173900,1520883550,6300,6300,6300,6300,0
|
|
20230622,173800,1520883550,6300,6300,6300,6300,0
|
|
20230622,173700,1520883550,6300,6300,6300,6300,0
|
|
20230622,173600,1520883550,6300,6300,6300,6300,0
|
|
20230622,173500,1520883550,6300,6300,6300,6300,0
|
|
20230622,173400,1520883550,6300,6300,6300,6300,0
|
|
20230622,173300,1520883550,6300,6300,6300,6300,0
|
|
20230622,173200,1520883550,6300,6300,6300,6300,0
|
|
20230622,173100,1520883550,6300,6300,6300,6300,0
|
|
20230622,173000,1520883550,6300,6300,6300,6300,0
|
|
20230622,172900,1520883550,6300,6300,6300,6300,0
|
|
20230622,172800,1520883550,6300,6300,6300,6300,2948
|
|
20230622,172700,1520883550,6300,6300,6300,6300,0
|
|
20230622,172600,1520883550,6300,6300,6300,6300,0
|
|
20230622,172500,1520883550,6300,6300,6300,6300,0
|
|
20230622,172400,1520883550,6300,6300,6300,6300,0
|
|
20230622,172300,1520883550,6300,6300,6300,6300,0
|
|
20230622,172200,1520883550,6300,6300,6300,6300,0
|
|
20230622,172100,1520883550,6300,6300,6300,6300,0
|
|
20230622,172000,1520883550,6300,6300,6300,6300,0
|
|
20230622,171900,1520883550,6300,6300,6300,6300,0
|
|
20230622,171800,1520883550,6300,6300,6300,6300,0
|
|
20230622,171700,1520883550,6300,6300,6300,6300,0
|
|
20230622,171600,1520883550,6300,6300,6300,6300,0
|
|
20230622,171500,1520883550,6300,6300,6300,6300,0
|
|
20230622,171400,1520883550,6300,6300,6300,6300,0
|
|
20230622,171300,1520883550,6300,6300,6300,6300,0
|
|
20230622,171200,1520883550,6300,6300,6300,6300,0
|
|
20230622,171100,1520883550,6300,6300,6300,6300,0
|
|
20230622,171000,1520883550,6300,6300,6300,6300,0
|
|
20230622,170900,1520883550,6300,6300,6300,6300,0
|
|
20230622,170800,1520883550,6300,6300,6300,6300,0
|
|
20230622,170700,1520883550,6300,6300,6300,6300,0
|
|
20230622,170600,1520883550,6300,6300,6300,6300,0
|
|
20230622,170500,1520883550,6300,6300,6300,6300,0
|
|
20230622,170400,1520883550,6300,6300,6300,6300,0
|
|
20230622,170300,1520883550,6300,6300,6300,6300,0
|
|
20230622,170200,1520883550,6300,6300,6300,6300,0
|
|
20230622,170100,1520883550,6300,6300,6300,6300,0
|
|
20230622,170000,1520883550,6300,6300,6300,6300,0
|
|
20230622,165900,1520883550,6300,6300,6300,6300,0
|
|
20230622,165800,1520883550,6300,6300,6300,6300,2948
|
|
20230622,165700,1520883550,6300,6300,6300,6300,0
|
|
20230622,165600,1520883550,6300,6300,6300,6300,0
|
|
20230622,165500,1520883550,6300,6300,6300,6300,0
|
|
20230622,165400,1520883550,6300,6300,6300,6300,0
|
|
20230622,165300,1520883550,6300,6300,6300,6300,0
|
|
20230622,165200,1520883550,6300,6300,6300,6300,0
|
|
20230622,165100,1520883550,6300,6300,6300,6300,0
|
|
20230622,165000,1520883550,6300,6300,6300,6300,0
|
|
20230622,164900,1520883550,6300,6300,6300,6300,0
|
|
20230622,164800,1520883550,6300,6300,6300,6300,0
|
|
20230622,164700,1520883550,6300,6300,6300,6300,0
|
|
20230622,164600,1520883550,6300,6300,6300,6300,0
|
|
20230622,164500,1520883550,6300,6300,6300,6300,0
|
|
20230622,164400,1520883550,6300,6300,6300,6300,0
|
|
20230622,164300,1520883550,6300,6300,6300,6300,0
|
|
20230622,164200,1520883550,6300,6300,6300,6300,0
|
|
20230622,164100,1520883550,6300,6300,6300,6300,0
|
|
20230622,164000,1520883550,6300,6300,6300,6300,0
|
|
20230622,163900,1520883550,6300,6300,6300,6300,0
|
|
20230622,163800,1520883550,6300,6300,6300,6300,0
|
|
20230622,163700,1520883550,6300,6300,6300,6300,0
|
|
20230622,163600,1520883550,6300,6300,6300,6300,0
|
|
20230622,163500,1520883550,6300,6300,6300,6300,0
|
|
20230622,163400,1520883550,6300,6300,6300,6300,0
|
|
20230622,163300,1520883550,6300,6300,6300,6300,0
|
|
20230622,163200,1520883550,6300,6300,6300,6300,0
|
|
20230622,163100,1520883550,6300,6300,6300,6300,0
|
|
20230622,163000,1520883550,6300,6300,6300,6300,0
|
|
20230622,162900,1520883550,6300,6300,6300,6300,0
|
|
20230622,162800,1520883550,6300,6300,6300,6300,2948
|
|
20230622,162700,1520883550,6300,6300,6300,6300,0
|
|
20230622,162600,1520883550,6300,6300,6300,6300,0
|
|
20230622,162500,1520883550,6300,6300,6300,6300,0
|
|
20230622,162400,1520883550,6300,6300,6300,6300,0
|
|
20230622,162300,1520883550,6300,6300,6300,6300,0
|
|
20230622,162200,1520883550,6300,6300,6300,6300,0
|
|
20230622,162100,1520883550,6300,6300,6300,6300,0
|
|
20230622,162000,1520883550,6300,6300,6300,6300,0
|
|
20230622,161900,1520883550,6300,6300,6300,6300,0
|
|
20230622,161800,1520883550,6300,6300,6300,6300,0
|
|
20230622,161700,1520883550,6300,6300,6300,6300,0
|
|
20230622,161600,1520883550,6300,6300,6300,6300,0
|
|
20230622,161500,1520883550,6300,6300,6300,6300,0
|
|
20230622,161400,1520883550,6300,6300,6300,6300,0
|
|
20230622,161300,1520883550,6300,6300,6300,6300,0
|
|
20230622,161200,1520883550,6300,6300,6300,6300,0
|
|
20230622,161100,1520883550,6300,6300,6300,6300,0
|
|
20230622,161000,1520883550,6300,6300,6300,6300,0
|
|
20230622,160900,1520883550,6300,6300,6300,6300,0
|
|
20230622,160800,1520883550,6300,6300,6300,6300,0
|
|
20230622,160700,1520883550,6300,6300,6300,6300,0
|
|
20230622,160600,1520883550,6300,6300,6300,6300,0
|
|
20230622,160500,1520883550,6300,6300,6300,6300,0
|
|
20230622,160400,1520883550,6300,6300,6300,6300,0
|
|
20230622,160300,1520883550,6300,6300,6300,6300,0
|
|
20230622,160200,1520883550,6300,6300,6300,6300,0
|
|
20230622,160100,1520883550,6300,6300,6300,6300,0
|
|
20230622,160000,1520883550,6300,6300,6300,6300,0
|
|
20230622,155900,1520883550,6300,6300,6300,6300,0
|
|
20230622,155800,1520883550,6300,6300,6300,6300,2948
|
|
20230622,155700,1520883550,6300,6300,6300,6300,0
|
|
20230622,155600,1520883550,6300,6300,6300,6300,0
|
|
20230622,155500,1520883550,6300,6300,6300,6300,0
|
|
20230622,155400,1520883550,6300,6300,6300,6300,0
|
|
20230622,155300,1520883550,6300,6300,6300,6300,0
|
|
20230622,155200,1520883550,6300,6300,6300,6300,0
|
|
20230622,155100,1520883550,6300,6300,6300,6300,0
|
|
20230622,155000,1520883550,6300,6300,6300,6300,0
|
|
20230622,154900,1520883550,6300,6300,6300,6300,0
|
|
20230622,154800,1520883550,6300,6300,6300,6300,0
|
|
20230622,154700,1520883550,6300,6300,6300,6300,0
|
|
20230622,154600,1520883550,6300,6300,6300,6300,0
|
|
20230622,154500,1520883550,6300,6300,6300,6300,0
|
|
20230622,154400,1520883550,6300,6300,6300,6300,0
|
|
20230622,154300,1520883550,6300,6300,6300,6300,0
|
|
20230622,154200,1520883550,6300,6300,6300,6300,0
|
|
20230622,154100,1520883550,6300,6300,6300,6300,0
|
|
20230622,154000,1520883550,6300,6300,6300,6300,0
|
|
20230622,153900,1520883550,6300,6300,6300,6300,0
|
|
20230622,153800,1520883550,6300,6300,6300,6300,0
|
|
20230622,153700,1520883550,6300,6300,6300,6300,0
|
|
20230622,153600,1520883550,6300,6300,6300,6300,0
|
|
20230622,153500,1520883550,6300,6300,6300,6300,0
|
|
20230622,153400,1520883550,6300,6300,6300,6300,0
|
|
20230622,153300,1520883550,6300,6300,6300,6300,0
|
|
20230622,153200,1520883550,6300,6300,6300,6300,0
|
|
20230622,153100,1520883550,6300,6300,6300,6300,0
|
|
20230622,153000,1520883550,6300,6300,6300,6300,2948
|
|
20230622,152900,1502311150,6300,6300,6300,6300,0
|
|
20230622,152800,1502311150,6300,6300,6300,6300,0
|
|
20230622,152700,1502311150,6300,6300,6300,6300,0
|
|
20230622,152600,1502311150,6300,6300,6300,6300,0
|
|
20230622,152500,1502311150,6300,6300,6300,6300,0
|
|
20230622,152400,1502311150,6300,6300,6300,6300,0
|
|
20230622,152300,1502311150,6300,6300,6300,6300,0
|
|
20230622,152200,1502311150,6300,6300,6300,6300,0
|
|
20230622,152100,1502311150,6300,6300,6300,6300,0
|
|
20230622,152000,1502311150,6300,6300,6300,6300,0
|
|
20230622,151900,1502311150,6300,6280,6300,6260,2358
|
|
20230622,151800,1487512580,6300,6300,6300,6290,126
|
|
20230622,151700,1486719780,6290,6290,6300,6280,2657
|
|
20230622,151600,1470014220,6290,6290,6290,6280,758
|
|
20230622,151500,1465253950,6280,6280,6290,6270,1345
|
|
20230622,151400,1456806070,6290,6280,6290,6280,716
|
|
20230622,151300,1452309580,6280,6300,6310,6280,301
|
|
20230622,151200,1450414280,6310,6300,6310,6300,66
|
|
20230622,151100,1449998470,6300,6300,6310,6300,966
|
|
20230622,151000,1443912660,6320,6310,6320,6300,80
|
|
20230622,150900,1443408620,6330,6320,6330,6320,320
|
|
20230622,150800,1441386210,6330,6330,6330,6330,0
|
|
20230622,150700,1441386210,6330,6330,6330,6330,18
|
|
20230622,150600,1441272270,6330,6330,6330,6330,1000
|
|
20230622,150500,1434942270,6330,6330,6330,6320,1012
|
|
20230622,150400,1428541360,6320,6320,6330,6320,25
|
|
20230622,150300,1428383330,6320,6320,6320,6320,489
|
|
20230622,150200,1425292850,6320,6320,6320,6320,0
|
|
20230622,150100,1425292850,6320,6310,6320,6310,1542
|
|
20230622,150000,1415562820,6310,6300,6310,6290,253
|
|
20230622,145900,1413971420,6300,6300,6310,6300,53
|
|
20230622,145800,1413637510,6300,6290,6300,6290,173
|
|
20230622,145700,1412549330,6290,6280,6290,6280,52
|
|
20230622,145600,1412222760,6280,6280,6280,6280,3
|
|
20230622,145500,1412203920,6280,6280,6280,6280,300
|
|
20230622,145400,1410319920,6280,6280,6280,6280,29
|
|
20230622,145300,1410137800,6280,6290,6290,6280,300
|
|
20230622,145200,1408253770,6280,6290,6290,6280,85
|
|
20230622,145100,1407719920,6290,6290,6290,6290,18
|
|
20230622,145000,1407606700,6280,6310,6310,6280,8
|
|
20230622,144900,1407556250,6310,6310,6310,6310,1
|
|
20230622,144800,1407549940,6310,6310,6310,6310,0
|
|
20230622,144700,1407549940,6310,6310,6310,6310,3
|
|
20230622,144600,1407531010,6280,6280,6280,6280,0
|
|
20230622,144500,1407531010,6280,6280,6280,6280,0
|
|
20230622,144400,1407531010,6280,6270,6280,6270,736
|
|
20230622,144300,1402908940,6280,6280,6280,6280,0
|
|
20230622,144200,1402908940,6280,6280,6280,6280,206
|
|
20230622,144100,1401615260,6280,6280,6280,6280,797
|
|
20230622,144000,1396610100,6270,6270,6270,6270,20
|
|
20230622,143900,1396484700,6280,6280,6280,6280,3
|
|
20230622,143800,1396465860,6280,6280,6280,6270,81
|
|
20230622,143700,1395957680,6280,6270,6280,6270,302
|
|
20230622,143600,1394062670,6270,6270,6270,6270,20
|
|
20230622,143500,1393937270,6270,6270,6270,6270,599
|
|
20230622,143400,1390181540,6270,6270,6270,6270,996
|
|
20230622,143300,1383936620,6270,6270,6270,6270,0
|
|
20230622,143200,1383936620,6270,6270,6270,6270,1075
|
|
20230622,143100,1377196370,6270,6280,6280,6270,796
|
|
20230622,143000,1372204190,6290,6290,6290,6290,1
|
|
20230622,142900,1372197900,6290,6290,6290,6290,50
|
|
20230622,142800,1371883400,6290,6290,6290,6290,0
|
|
20230622,142700,1371883400,6290,6290,6290,6280,241
|
|
20230622,142600,1370367590,6290,6300,6300,6290,2338
|
|
20230622,142500,1355638300,6300,6300,6300,6300,0
|
|
20230622,142400,1355638300,6300,6300,6300,6300,542
|
|
20230622,142300,1352223700,6310,6310,6310,6310,0
|
|
20230622,142200,1352223700,6310,6310,6310,6310,787
|
|
20230622,142100,1347257730,6320,6310,6320,6310,222
|
|
20230622,142000,1345856190,6320,6320,6320,6320,1448
|
|
20230622,141900,1336704830,6320,6320,6320,6320,500
|
|
20230622,141800,1333544830,6310,6310,6310,6310,0
|
|
20230622,141700,1333544830,6310,6310,6310,6310,383
|
|
20230622,141600,1331128100,6310,6310,6310,6310,0
|
|
20230622,141500,1331128100,6310,6310,6310,6310,609
|
|
20230622,141400,1327285310,6300,6300,6300,6300,1058
|
|
20230622,141300,1320619910,6300,6300,6300,6300,354
|
|
20230622,141200,1318389710,6300,6300,6300,6300,206
|
|
20230622,141100,1317091910,6290,6290,6290,6290,1009
|
|
20230622,141000,1310745300,6300,6300,6300,6300,238
|
|
20230622,140900,1309245900,6300,6300,6300,6300,1086
|
|
20230622,140800,1302404100,6290,6290,6290,6290,0
|
|
20230622,140700,1302404100,6290,6290,6290,6290,0
|
|
20230622,140600,1302404100,6290,6290,6290,6290,0
|
|
20230622,140500,1302404100,6290,6300,6300,6290,24
|
|
20230622,140400,1302253040,6300,6300,6300,6300,787
|
|
20230622,140300,1297294940,6290,6290,6290,6290,719
|
|
20230622,140200,1292772430,6290,6290,6290,6290,0
|
|
20230622,140100,1292772430,6290,6290,6290,6290,0
|
|
20230622,140000,1292772430,6290,6290,6290,6290,20
|
|
20230622,135900,1292646630,6290,6290,6290,6290,0
|
|
20230622,135800,1292646630,6290,6300,6300,6290,34
|
|
20230622,135700,1292432670,6300,6300,6300,6300,3
|
|
20230622,135600,1292413770,6290,6290,6290,6290,0
|
|
20230622,135500,1292413770,6290,6290,6290,6290,0
|
|
20230622,135400,1292413770,6290,6290,6290,6290,0
|
|
20230622,135300,1292413770,6290,6270,6290,6270,462
|
|
20230622,135200,1289509630,6280,6280,6280,6280,1020
|
|
20230622,135100,1283104030,6280,6280,6280,6280,30
|
|
20230622,135000,1282915630,6280,6280,6280,6280,0
|
|
20230622,134900,1282915630,6280,6280,6280,6280,0
|
|
20230622,134800,1282915630,6280,6280,6280,6280,2200
|
|
20230622,134700,1269099630,6280,6280,6280,6280,508
|
|
20230622,134600,1265909390,6280,6280,6280,6280,0
|
|
20230622,134500,1265909390,6280,6280,6280,6280,100
|
|
20230622,134400,1265281390,6280,6280,6280,6280,7
|
|
20230622,134300,1265237430,6280,6270,6280,6270,804
|
|
20230622,134200,1260196340,6280,6280,6280,6280,377
|
|
20230622,134100,1257828780,6280,6270,6280,6270,348
|
|
20230622,134000,1255643350,6270,6260,6270,6260,2325
|
|
20230622,133900,1241069000,6260,6260,6260,6260,1000
|
|
20230622,133800,1234809000,6250,6250,6250,6250,726
|
|
20230622,133700,1230271500,6250,6250,6250,6250,0
|
|
20230622,133600,1230271500,6250,6250,6250,6250,0
|
|
20230622,133500,1230271500,6250,6250,6250,6250,0
|
|
20230622,133400,1230271500,6250,6250,6250,6250,0
|
|
20230622,133300,1230271500,6250,6250,6250,6250,517
|
|
20230622,133200,1227040250,6250,6250,6250,6250,100
|
|
20230622,133100,1226415250,6270,6270,6270,6270,0
|
|
20230622,133000,1226415250,6270,6270,6270,6270,1
|
|
20230622,132900,1226408980,6240,6240,6240,6240,0
|
|
20230622,132800,1226408980,6240,6240,6240,6240,600
|
|
20230622,132700,1222664980,6240,6240,6240,6240,300
|
|
20230622,132600,1220792980,6240,6240,6240,6240,100
|
|
20230622,132500,1220168980,6240,6240,6240,6240,100
|
|
20230622,132400,1219544980,6240,6240,6240,6240,100
|
|
20230622,132300,1218920980,6240,6240,6240,6240,1296
|
|
20230622,132200,1210833940,6230,6230,6230,6230,0
|
|
20230622,132100,1210833940,6230,6230,6230,6230,0
|
|
20230622,132000,1210833940,6230,6230,6230,6230,254
|
|
20230622,131900,1209251520,6220,6220,6220,6220,200
|
|
20230622,131800,1208007520,6220,6220,6220,6220,310
|
|
20230622,131700,1206079320,6220,6230,6230,6220,1410
|
|
20230622,131600,1197301150,6210,6210,6210,6210,320
|
|
20230622,131500,1195313950,6210,6230,6230,6210,2206
|
|
20230622,131400,1181588060,6230,6260,6260,6230,8323
|
|
20230622,131300,1129563310,6270,6270,6270,6270,5
|
|
20230622,131200,1129531960,6270,6270,6270,6270,1596
|
|
20230622,131100,1119525040,6280,6280,6280,6280,0
|
|
20230622,131000,1119525040,6280,6280,6280,6280,1
|
|
20230622,130900,1119518760,6280,6280,6280,6280,500
|
|
20230622,130800,1116378760,6270,6280,6280,6270,410
|
|
20230622,130700,1113805060,6280,6280,6280,6280,0
|
|
20230622,130600,1113805060,6280,6280,6280,6280,700
|
|
20230622,130500,1109409060,6280,6280,6280,6280,1
|
|
20230622,130400,1109402780,6290,6280,6290,6280,1563
|
|
20230622,130300,1099579180,6280,6280,6280,6280,0
|
|
20230622,130200,1099579180,6280,6280,6280,6280,700
|
|
20230622,130100,1095183180,6280,6280,6280,6280,0
|
|
20230622,130000,1095183180,6280,6280,6280,6280,0
|
|
20230622,125900,1095183180,6280,6280,6280,6280,0
|
|
20230622,125800,1095183180,6280,6280,6280,6280,0
|
|
20230622,125700,1095183180,6280,6280,6280,6280,71
|
|
20230622,125600,1094737300,6290,6290,6290,6290,10
|
|
20230622,125500,1094674400,6290,6280,6290,6280,832
|
|
20230622,125400,1089441480,6280,6290,6290,6280,102
|
|
20230622,125300,1088800910,6280,6280,6280,6280,0
|
|
20230622,125200,1088800910,6280,6280,6280,6280,500
|
|
20230622,125100,1085660910,6290,6290,6290,6290,0
|
|
20230622,125000,1085660910,6290,6290,6290,6290,64
|
|
20230622,124900,1085258350,6290,6290,6290,6290,0
|
|
20230622,124800,1085258350,6290,6290,6290,6290,1
|
|
20230622,124700,1085252060,6290,6290,6290,6290,29
|
|
20230622,124600,1085069650,6290,6280,6290,6280,200
|
|
20230622,124500,1083813630,6270,6270,6270,6270,0
|
|
20230622,124400,1083813630,6270,6270,6270,6270,0
|
|
20230622,124300,1083813630,6270,6270,6270,6270,14
|
|
20230622,124200,1083725850,6270,6270,6270,6270,258
|
|
20230622,124100,1082108190,6270,6270,6270,6270,499
|
|
20230622,124000,1078979460,6270,6270,6270,6270,0
|
|
20230622,123900,1078979460,6270,6270,6270,6270,5629
|
|
20230622,123800,1043685630,6270,6270,6270,6270,50
|
|
20230622,123700,1043372130,6270,6270,6270,6270,0
|
|
20230622,123600,1043372130,6270,6270,6270,6270,229
|
|
20230622,123500,1041936300,6270,6270,6270,6270,50
|
|
20230622,123400,1041622800,6270,6270,6270,6270,50
|
|
20230622,123300,1041309300,6270,6270,6270,6270,450
|
|
20230622,123200,1038487800,6270,6270,6270,6270,0
|
|
20230622,123100,1038487800,6270,6270,6270,6270,248
|
|
20230622,123000,1036932840,6270,6270,6270,6270,830
|
|
20230622,122900,1031728740,6270,6270,6270,6270,1500
|
|
20230622,122800,1022323740,6280,6280,6280,6280,992
|
|
20230622,122700,1016093980,6280,6280,6280,6280,725
|
|
20230622,122600,1011540980,6290,6290,6290,6290,115
|
|
20230622,122500,1010817630,6290,6290,6290,6290,3
|
|
20230622,122400,1010798760,6290,6290,6290,6290,3
|
|
20230622,122300,1010779890,6280,6280,6280,6280,699
|
|
20230622,122200,1006390170,6280,6280,6280,6280,5
|
|
20230622,122100,1006358770,6280,6270,6280,6270,264
|
|
20230622,122000,1004700860,6280,6280,6280,6280,81
|
|
20230622,121900,1004192180,6280,6280,6280,6280,15
|
|
20230622,121800,1004097980,6270,6270,6280,6270,396
|
|
20230622,121700,1001615010,6270,6270,6270,6270,50
|
|
20230622,121600,1001301510,6280,6290,6290,6280,3948
|
|
20230622,121500,976508020,6280,6280,6280,6280,400
|
|
20230622,121400,973996020,6280,6280,6280,6280,2603
|
|
20230622,121300,957649180,6290,6290,6290,6290,0
|
|
20230622,121200,957649180,6290,6290,6290,6290,5065
|
|
20230622,121100,925790330,6300,6300,6300,6300,0
|
|
20230622,121000,925790330,6300,6300,6300,6300,10
|
|
20230622,120900,925727330,6300,6300,6300,6300,5
|
|
20230622,120800,925695830,6300,6300,6300,6300,2
|
|
20230622,120700,925683230,6290,6290,6290,6290,33
|
|
20230622,120600,925475660,6290,6290,6290,6290,1
|
|
20230622,120500,925469370,6290,6290,6300,6290,413
|
|
20230622,120400,922871590,6290,6290,6290,6290,0
|
|
20230622,120300,922871590,6290,6300,6300,6290,600
|
|
20230622,120200,919096590,6290,6290,6290,6290,0
|
|
20230622,120100,919096590,6290,6290,6290,6290,2
|
|
20230622,120000,919084010,6290,6290,6290,6290,600
|
|
20230622,115900,915310010,6290,6300,6300,6290,122
|
|
20230622,115800,914541440,6300,6300,6300,6300,421
|
|
20230622,115700,911889140,6300,6300,6300,6300,203
|
|
20230622,115600,910610240,6300,6300,6300,6300,0
|
|
20230622,115500,910610240,6300,6300,6300,6300,10
|
|
20230622,115400,910547240,6300,6290,6300,6290,1145
|
|
20230622,115300,903342190,6300,6310,6310,6300,4661
|
|
20230622,115200,873977590,6310,6310,6310,6310,80
|
|
20230622,115100,873472790,6310,6300,6310,6300,102
|
|
20230622,115000,872830170,6300,6300,6300,6300,1072
|
|
20230622,114900,866076570,6300,6300,6300,6300,1001
|
|
20230622,114800,859770270,6310,6310,6310,6310,120
|
|
20230622,114700,859013070,6300,6300,6300,6300,0
|
|
20230622,114600,859013070,6300,6300,6300,6300,63
|
|
20230622,114500,858616170,6310,6310,6310,6310,445
|
|
20230622,114400,855808220,6310,6310,6310,6310,70
|
|
20230622,114300,855366520,6300,6300,6300,6300,10
|
|
20230622,114200,855303520,6300,6300,6300,6300,448
|
|
20230622,114100,852481120,6300,6300,6300,6300,510
|
|
20230622,114000,849268120,6300,6300,6300,6300,10
|
|
20230622,113900,849205120,6300,6300,6300,6300,0
|
|
20230622,113800,849205120,6300,6300,6300,6300,0
|
|
20230622,113700,849205120,6300,6300,6300,6300,10
|
|
20230622,113600,849142120,6300,6300,6300,6300,191
|
|
20230622,113500,847938820,6310,6310,6310,6310,32
|
|
20230622,113400,847736900,6310,6310,6310,6310,480
|
|
20230622,113300,844708100,6310,6310,6310,6300,380
|
|
20230622,113200,842313240,6310,6310,6310,6310,4000
|
|
20230622,113100,817073240,6310,6300,6310,6300,665
|
|
20230622,113000,812881390,6310,6310,6310,6310,185
|
|
20230622,112900,811714040,6300,6300,6300,6300,199
|
|
20230622,112800,810460340,6310,6300,6310,6300,205
|
|
20230622,112700,809168790,6310,6310,6310,6310,5311
|
|
20230622,112600,775656380,6310,6310,6310,6310,150
|
|
20230622,112500,774709880,6320,6320,6320,6320,170
|
|
20230622,112400,773635480,6320,6320,6320,6320,0
|
|
20230622,112300,773635480,6320,6320,6320,6320,100
|
|
20230622,112200,773003480,6320,6320,6320,6320,5
|
|
20230622,112100,772971880,6320,6310,6320,6310,1405
|
|
20230622,112000,764094640,6320,6320,6320,6310,525
|
|
20230622,111900,760779550,6320,6330,6330,6310,4797
|
|
20230622,111800,730433260,6330,6330,6330,6330,399
|
|
20230622,111700,727907590,6340,6340,6340,6340,0
|
|
20230622,111600,727907590,6340,6340,6340,6340,159
|
|
20230622,111500,726899530,6330,6330,6330,6330,100
|
|
20230622,111400,726266530,6340,6330,6340,6330,336
|
|
20230622,111300,724136760,6330,6340,6340,6330,1178
|
|
20230622,111200,716669370,6340,6340,6340,6340,121
|
|
20230622,111100,715902230,6340,6340,6340,6340,9
|
|
20230622,111000,715845170,6340,6350,6350,6340,222
|
|
20230622,110900,714437680,6350,6350,6350,6350,18
|
|
20230622,110800,714323380,6350,6350,6350,6350,744
|
|
20230622,110700,709598980,6350,6350,6350,6350,2
|
|
20230622,110600,709586280,6350,6340,6350,6340,70
|
|
20230622,110500,709141830,6350,6350,6350,6350,1
|
|
20230622,110400,709135480,6340,6340,6340,6340,140
|
|
20230622,110300,708247880,6340,6350,6350,6330,1768
|
|
20230622,110200,697031620,6350,6350,6350,6340,592
|
|
20230622,110100,693278140,6350,6350,6350,6350,0
|
|
20230622,110000,693278140,6350,6340,6350,6340,109
|
|
20230622,105900,692586990,6330,6330,6330,6330,0
|
|
20230622,105800,692586990,6330,6370,6370,6330,1677
|
|
20230622,105700,681940640,6350,6360,6370,6350,335
|
|
20230622,105600,679811640,6370,6370,6370,6370,20
|
|
20230622,105500,679684240,6360,6350,6360,6350,1010
|
|
20230622,105400,673260740,6350,6350,6350,6350,41
|
|
20230622,105300,673000390,6350,6350,6350,6350,0
|
|
20230622,105200,673000390,6350,6350,6350,6350,0
|
|
20230622,105100,673000390,6350,6350,6350,6350,73
|
|
20230622,105000,672536840,6360,6360,6360,6360,0
|
|
20230622,104900,672536840,6360,6360,6360,6360,0
|
|
20230622,104800,672536840,6360,6350,6360,6350,520
|
|
20230622,104700,669234640,6350,6360,6360,6350,275
|
|
20230622,104600,667485830,6360,6360,6360,6360,82
|
|
20230622,104500,666964310,6370,6370,6370,6370,1327
|
|
20230622,104400,658511320,6370,6370,6370,6370,9
|
|
20230622,104300,658453990,6370,6370,6370,6370,9
|
|
20230622,104200,658396660,6380,6370,6380,6370,250
|
|
20230622,104100,656803660,6370,6370,6370,6370,0
|
|
20230622,104000,656803660,6370,6370,6370,6370,10
|
|
20230622,103900,656739960,6380,6370,6380,6370,37
|
|
20230622,103800,656504250,6380,6370,6380,6370,249
|
|
20230622,103700,654918110,6380,6380,6380,6380,725
|
|
20230622,103600,650292610,6400,6380,6400,6380,379
|
|
20230622,103500,647874550,6380,6390,6390,6380,4245
|
|
20230622,103400,620765840,6390,6390,6390,6390,25
|
|
20230622,103300,620606090,6400,6400,6400,6400,157
|
|
20230622,103200,619601290,6410,6400,6410,6400,321
|
|
20230622,103100,617546850,6400,6400,6400,6400,53
|
|
20230622,103000,617207650,6390,6390,6390,6390,1
|
|
20230622,102900,617201260,6390,6380,6390,6380,393
|
|
20230622,102800,614690160,6380,6390,6390,6380,408
|
|
20230622,102700,612083060,6390,6400,6400,6390,556
|
|
20230622,102600,608526980,6410,6410,6410,6410,0
|
|
20230622,102500,608526980,6410,6410,6410,6410,20
|
|
20230622,102400,608398780,6410,6410,6410,6410,0
|
|
20230622,102300,608398780,6410,6410,6410,6410,394
|
|
20230622,102200,605873240,6410,6410,6410,6410,5
|
|
20230622,102100,605841190,6410,6410,6410,6400,601
|
|
20230622,102000,601988830,6400,6400,6400,6400,0
|
|
20230622,101900,601988830,6400,6400,6400,6400,0
|
|
20230622,101800,601988830,6400,6400,6400,6400,790
|
|
20230622,101700,596932830,6400,6400,6400,6400,0
|
|
20230622,101600,596932830,6400,6400,6400,6400,100
|
|
20230622,101500,596292830,6400,6380,6400,6380,240
|
|
20230622,101400,594757630,6380,6380,6380,6380,0
|
|
20230622,101300,594757630,6380,6400,6400,6380,251
|
|
20230622,101200,593155230,6400,6400,6400,6400,3682
|
|
20230622,101100,569590430,6400,6400,6400,6400,0
|
|
20230622,101000,569590430,6400,6390,6400,6390,400
|
|
20230622,100900,567031610,6390,6390,6390,6390,0
|
|
20230622,100800,567031610,6390,6390,6390,6390,358
|
|
20230622,100700,564743990,6380,6370,6380,6370,782
|
|
20230622,100600,559758250,6370,6370,6370,6370,0
|
|
20230622,100500,559758250,6370,6370,6370,6370,60
|
|
20230622,100400,559376050,6370,6370,6370,6370,0
|
|
20230622,100300,559376050,6370,6360,6370,6360,749
|
|
20230622,100200,554610910,6360,6360,6360,6360,6
|
|
20230622,100100,554572750,6360,6360,6360,6360,0
|
|
20230622,100000,554572750,6360,6360,6360,6360,56
|
|
20230622,095900,554216590,6360,6360,6360,6360,240
|
|
20230622,095800,552690190,6360,6360,6360,6360,0
|
|
20230622,095700,552690190,6360,6360,6360,6360,0
|
|
20230622,095600,552690190,6360,6350,6360,6350,700
|
|
20230622,095500,548238590,6350,6350,6350,6350,200
|
|
20230622,095400,546968590,6350,6350,6350,6340,3357
|
|
20230622,095300,525675840,6350,6350,6360,6350,2001
|
|
20230622,095200,512969480,6350,6340,6350,6340,761
|
|
20230622,095100,508143120,6340,6340,6340,6340,0
|
|
20230622,095000,508143120,6340,6340,6340,6340,0
|
|
20230622,094900,508143120,6340,6340,6340,6340,1501
|
|
20230622,094800,498626780,6340,6350,6350,6340,2018
|
|
20230622,094700,485816910,6350,6350,6350,6350,1103
|
|
20230622,094600,478812860,6390,6390,6390,6390,0
|
|
20230622,094500,478812860,6390,6390,6390,6390,0
|
|
20230622,094400,478812860,6390,6340,6390,6340,833
|
|
20230622,094300,473503290,6350,6340,6450,6340,4376
|
|
20230622,094200,445484130,6340,6330,6340,6330,53
|
|
20230622,094100,445148630,6330,6330,6330,6330,1373
|
|
20230622,094000,436457540,6330,6330,6330,6330,0
|
|
20230622,093900,436457540,6330,6330,6330,6330,281
|
|
20230622,093800,434678810,6350,6330,6350,6330,253
|
|
20230622,093700,433072460,6330,6320,6330,6320,2422
|
|
20230622,093600,417741500,6320,6320,6320,6320,0
|
|
20230622,093500,417741500,6320,6320,6330,6320,5034
|
|
20230622,093400,385924410,6310,6320,6320,6310,1002
|
|
20230622,093300,379591790,6320,6310,6320,6310,2306
|
|
20230622,093200,365020700,6320,6320,6320,6320,5
|
|
20230622,093100,364989100,6320,6310,6320,6310,1490
|
|
20230622,093000,355586920,6310,6330,6330,6310,3467
|
|
20230622,092900,333679650,6320,6350,6350,6320,193
|
|
20230622,092800,332459560,6350,6320,6350,6320,715
|
|
20230622,092700,327928550,6350,6360,6360,6320,12292
|
|
20230622,092600,250064080,6360,6360,6360,6360,0
|
|
20230622,092500,250064080,6360,6360,6360,6360,0
|
|
20230622,092400,250064080,6360,6360,6360,6360,1010
|
|
20230622,092300,243640480,6360,6360,6360,6360,157
|
|
20230622,092200,242641960,6360,6360,6360,6360,0
|
|
20230622,092100,242641960,6360,6360,6360,6340,9324
|
|
20230622,092000,183439170,6370,6380,6380,6370,1875
|
|
20230622,091900,171488740,6400,6380,6400,6380,4067
|
|
20230622,091800,145474480,6360,6360,6360,6360,14
|
|
20230622,091700,145385440,6380,6360,6380,6350,695
|
|
20230622,091600,140967910,6350,6350,6390,6350,109
|
|
20230622,091500,140275680,6350,6380,6390,6350,5135
|
|
20230622,091400,107518260,6380,6370,6380,6370,79
|
|
20230622,091300,107014830,6360,6380,6380,6360,3698
|
|
20230622,091200,83493550,6380,6390,6390,6360,990
|
|
20230622,091100,77191460,6390,6390,6400,6370,733
|
|
20230622,091000,72521960,6400,6400,6400,6380,642
|
|
20230622,090900,68424500,6390,6400,6400,6390,387
|
|
20230622,090800,65951500,6420,6420,6420,6420,494
|
|
20230622,090700,62780020,6410,6390,6410,6380,1356
|
|
20230622,090600,54108660,6380,6390,6390,6380,499
|
|
20230622,090500,50920250,6350,6370,6390,6350,391
|
|
20230622,090400,48428580,6360,6370,6370,6360,2
|
|
20230622,090300,48415850,6340,6370,6370,6340,3743
|
|
20230622,090200,24683730,6350,6350,6350,6350,0
|
|
20230622,090100,24683730,6350,6370,6390,6350,485
|
|
20230622,090000,21594550,6420,6420,6420,6350,3251
|