659 lines
36 KiB
CSV
659 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,195600,36136607960,13760,13760,13760,13760,36797
|
|
20230623,195500,36136607960,13760,13760,13760,13760,0
|
|
20230623,195400,36136607960,13760,13760,13760,13760,0
|
|
20230623,195300,36136607960,13760,13760,13760,13760,0
|
|
20230623,195200,36136607960,13760,13760,13760,13760,0
|
|
20230623,195100,36136607960,13760,13760,13760,13760,0
|
|
20230623,195000,36136607960,13760,13760,13760,13760,0
|
|
20230623,194900,36136607960,13760,13760,13760,13760,0
|
|
20230623,194800,36136607960,13760,13760,13760,13760,0
|
|
20230623,194700,36136607960,13760,13760,13760,13760,0
|
|
20230623,194600,36136607960,13760,13760,13760,13760,0
|
|
20230623,194500,36136607960,13760,13760,13760,13760,0
|
|
20230623,194400,36136607960,13760,13760,13760,13760,0
|
|
20230623,194300,36136607960,13760,13760,13760,13760,0
|
|
20230623,194200,36136607960,13760,13760,13760,13760,0
|
|
20230623,194100,36136607960,13760,13760,13760,13760,0
|
|
20230623,194000,36136607960,13760,13760,13760,13760,0
|
|
20230623,193900,36136607960,13760,13760,13760,13760,0
|
|
20230623,193800,36136607960,13760,13760,13760,13760,0
|
|
20230623,193700,36136607960,13760,13760,13760,13760,0
|
|
20230623,193600,36136607960,13760,13760,13760,13760,0
|
|
20230623,193500,36136607960,13760,13760,13760,13760,0
|
|
20230623,193400,36136607960,13760,13760,13760,13760,0
|
|
20230623,193300,36136607960,13760,13760,13760,13760,0
|
|
20230623,193200,36136607960,13760,13760,13760,13760,0
|
|
20230623,193100,36136607960,13760,13760,13760,13760,0
|
|
20230623,193000,36136607960,13760,13760,13760,13760,0
|
|
20230623,192900,36136607960,13760,13760,13760,13760,0
|
|
20230623,192800,36136607960,13760,13760,13760,13760,0
|
|
20230623,192700,36136607960,13760,13760,13760,13760,0
|
|
20230623,192600,36136607960,13760,13760,13760,13760,36797
|
|
20230623,192500,36136607960,13760,13760,13760,13760,0
|
|
20230623,192400,36136607960,13760,13760,13760,13760,0
|
|
20230623,192300,36136607960,13760,13760,13760,13760,0
|
|
20230623,192200,36136607960,13760,13760,13760,13760,0
|
|
20230623,192100,36136607960,13760,13760,13760,13760,0
|
|
20230623,192000,36136607960,13760,13760,13760,13760,0
|
|
20230623,191900,36136607960,13760,13760,13760,13760,0
|
|
20230623,191800,36136607960,13760,13760,13760,13760,0
|
|
20230623,191700,36136607960,13760,13760,13760,13760,0
|
|
20230623,191600,36136607960,13760,13760,13760,13760,0
|
|
20230623,191500,36136607960,13760,13760,13760,13760,0
|
|
20230623,191400,36136607960,13760,13760,13760,13760,0
|
|
20230623,191300,36136607960,13760,13760,13760,13760,0
|
|
20230623,191200,36136607960,13760,13760,13760,13760,0
|
|
20230623,191100,36136607960,13760,13760,13760,13760,0
|
|
20230623,191000,36136607960,13760,13760,13760,13760,0
|
|
20230623,190900,36136607960,13760,13760,13760,13760,0
|
|
20230623,190800,36136607960,13760,13760,13760,13760,0
|
|
20230623,190700,36136607960,13760,13760,13760,13760,0
|
|
20230623,190600,36136607960,13760,13760,13760,13760,0
|
|
20230623,190500,36136607960,13760,13760,13760,13760,0
|
|
20230623,190400,36136607960,13760,13760,13760,13760,0
|
|
20230623,190300,36136607960,13760,13760,13760,13760,0
|
|
20230623,190200,36136607960,13760,13760,13760,13760,0
|
|
20230623,190100,36136607960,13760,13760,13760,13760,0
|
|
20230623,190000,36136607960,13760,13760,13760,13760,0
|
|
20230623,185900,36136607960,13760,13760,13760,13760,0
|
|
20230623,185800,36136607960,13760,13760,13760,13760,0
|
|
20230623,185700,36136607960,13760,13760,13760,13760,0
|
|
20230623,185600,36136607960,13760,13760,13760,13760,36797
|
|
20230623,185500,36136607960,13760,13760,13760,13760,0
|
|
20230623,185400,36136607960,13760,13760,13760,13760,0
|
|
20230623,185300,36136607960,13760,13760,13760,13760,0
|
|
20230623,185200,36136607960,13760,13760,13760,13760,0
|
|
20230623,185100,36136607960,13760,13760,13760,13760,0
|
|
20230623,185000,36136607960,13760,13760,13760,13760,0
|
|
20230623,184900,36136607960,13760,13760,13760,13760,0
|
|
20230623,184800,36136607960,13760,13760,13760,13760,0
|
|
20230623,184700,36136607960,13760,13760,13760,13760,0
|
|
20230623,184600,36136607960,13760,13760,13760,13760,0
|
|
20230623,184500,36136607960,13760,13760,13760,13760,0
|
|
20230623,184400,36136607960,13760,13760,13760,13760,0
|
|
20230623,184300,36136607960,13760,13760,13760,13760,0
|
|
20230623,184200,36136607960,13760,13760,13760,13760,0
|
|
20230623,184100,36136607960,13760,13760,13760,13760,0
|
|
20230623,184000,36136607960,13760,13760,13760,13760,0
|
|
20230623,183900,36136607960,13760,13760,13760,13760,0
|
|
20230623,183800,36136607960,13760,13760,13760,13760,0
|
|
20230623,183700,36136607960,13760,13760,13760,13760,0
|
|
20230623,183600,36136607960,13760,13760,13760,13760,0
|
|
20230623,183500,36136607960,13760,13760,13760,13760,0
|
|
20230623,183400,36136607960,13760,13760,13760,13760,0
|
|
20230623,183300,36136607960,13760,13760,13760,13760,0
|
|
20230623,183200,36136607960,13760,13760,13760,13760,0
|
|
20230623,183100,36136607960,13760,13760,13760,13760,0
|
|
20230623,183000,36136607960,13760,13760,13760,13760,0
|
|
20230623,182900,36136607960,13760,13760,13760,13760,0
|
|
20230623,182800,36136607960,13760,13760,13760,13760,0
|
|
20230623,182700,36136607960,13760,13760,13760,13760,0
|
|
20230623,182600,36136607960,13760,13760,13760,13760,36797
|
|
20230623,182500,36136607960,13760,13760,13760,13760,0
|
|
20230623,182400,36136607960,13760,13760,13760,13760,0
|
|
20230623,182300,36136607960,13760,13760,13760,13760,0
|
|
20230623,182200,36136607960,13760,13760,13760,13760,0
|
|
20230623,182100,36136607960,13760,13760,13760,13760,0
|
|
20230623,182000,36136607960,13760,13760,13760,13760,0
|
|
20230623,181900,36136607960,13760,13760,13760,13760,0
|
|
20230623,181800,36136607960,13760,13760,13760,13760,0
|
|
20230623,181700,36136607960,13760,13760,13760,13760,0
|
|
20230623,181600,36136607960,13760,13760,13760,13760,0
|
|
20230623,181500,36136607960,13760,13760,13760,13760,0
|
|
20230623,181400,36136607960,13760,13760,13760,13760,0
|
|
20230623,181300,36136607960,13760,13760,13760,13760,0
|
|
20230623,181200,36136607960,13760,13760,13760,13760,0
|
|
20230623,181100,36136607960,13760,13760,13760,13760,0
|
|
20230623,181000,36136607960,13760,13760,13760,13760,0
|
|
20230623,180900,36136607960,13760,13760,13760,13760,0
|
|
20230623,180800,36136607960,13760,13760,13760,13760,0
|
|
20230623,180700,36136607960,13760,13760,13760,13760,0
|
|
20230623,180600,36136607960,13760,13760,13760,13760,0
|
|
20230623,180500,36136607960,13760,13760,13760,13760,0
|
|
20230623,180400,36136607960,13760,13760,13760,13760,0
|
|
20230623,180300,36136607960,13760,13760,13760,13760,0
|
|
20230623,180200,36136607960,13760,13760,13760,13760,0
|
|
20230623,180100,36136607960,13760,13760,13760,13760,0
|
|
20230623,180000,36136607960,13760,13760,13760,13760,0
|
|
20230623,175900,36136607960,13760,13760,13760,13760,0
|
|
20230623,175800,36136607960,13760,13760,13760,13760,0
|
|
20230623,175700,36136607960,13760,13760,13760,13760,0
|
|
20230623,175600,36136607960,13760,13760,13760,13760,36797
|
|
20230623,175500,36136607960,13760,13760,13760,13760,0
|
|
20230623,175400,36136607960,13760,13760,13760,13760,0
|
|
20230623,175300,36136607960,13760,13760,13760,13760,0
|
|
20230623,175200,36136607960,13760,13760,13760,13760,0
|
|
20230623,175100,36136607960,13760,13760,13760,13760,0
|
|
20230623,175000,36136607960,13760,13760,13760,13760,0
|
|
20230623,174900,36136607960,13760,13760,13760,13760,0
|
|
20230623,174800,36136607960,13760,13760,13760,13760,0
|
|
20230623,174700,36136607960,13760,13760,13760,13760,0
|
|
20230623,174600,36136607960,13760,13760,13760,13760,0
|
|
20230623,174500,36136607960,13760,13760,13760,13760,0
|
|
20230623,174400,36136607960,13760,13760,13760,13760,0
|
|
20230623,174300,36136607960,13760,13760,13760,13760,0
|
|
20230623,174200,36136607960,13760,13760,13760,13760,0
|
|
20230623,174100,36136607960,13760,13760,13760,13760,0
|
|
20230623,174000,36136607960,13760,13760,13760,13760,0
|
|
20230623,173900,36136607960,13760,13760,13760,13760,0
|
|
20230623,173800,36136607960,13760,13760,13760,13760,0
|
|
20230623,173700,36136607960,13760,13760,13760,13760,0
|
|
20230623,173600,36136607960,13760,13760,13760,13760,0
|
|
20230623,173500,36136607960,13760,13760,13760,13760,0
|
|
20230623,173400,36136607960,13760,13760,13760,13760,0
|
|
20230623,173300,36136607960,13760,13760,13760,13760,0
|
|
20230623,173200,36136607960,13760,13760,13760,13760,0
|
|
20230623,173100,36136607960,13760,13760,13760,13760,0
|
|
20230623,173000,36136607960,13760,13760,13760,13760,0
|
|
20230623,172900,36136607960,13760,13760,13760,13760,0
|
|
20230623,172800,36136607960,13760,13760,13760,13760,0
|
|
20230623,172700,36136607960,13760,13760,13760,13760,0
|
|
20230623,172600,36136607960,13760,13760,13760,13760,36797
|
|
20230623,172500,36136607960,13760,13760,13760,13760,0
|
|
20230623,172400,36136607960,13760,13760,13760,13760,0
|
|
20230623,172300,36136607960,13760,13760,13760,13760,0
|
|
20230623,172200,36136607960,13760,13760,13760,13760,0
|
|
20230623,172100,36136607960,13760,13760,13760,13760,0
|
|
20230623,172000,36136607960,13760,13760,13760,13760,0
|
|
20230623,171900,36136607960,13760,13760,13760,13760,0
|
|
20230623,171800,36136607960,13760,13760,13760,13760,0
|
|
20230623,171700,36136607960,13760,13760,13760,13760,0
|
|
20230623,171600,36136607960,13760,13760,13760,13760,0
|
|
20230623,171500,36136607960,13760,13760,13760,13760,0
|
|
20230623,171400,36136607960,13760,13760,13760,13760,0
|
|
20230623,171300,36136607960,13760,13760,13760,13760,0
|
|
20230623,171200,36136607960,13760,13760,13760,13760,0
|
|
20230623,171100,36136607960,13760,13760,13760,13760,0
|
|
20230623,171000,36136607960,13760,13760,13760,13760,0
|
|
20230623,170900,36136607960,13760,13760,13760,13760,0
|
|
20230623,170800,36136607960,13760,13760,13760,13760,0
|
|
20230623,170700,36136607960,13760,13760,13760,13760,0
|
|
20230623,170600,36136607960,13760,13760,13760,13760,0
|
|
20230623,170500,36136607960,13760,13760,13760,13760,0
|
|
20230623,170400,36136607960,13760,13760,13760,13760,0
|
|
20230623,170300,36136607960,13760,13760,13760,13760,0
|
|
20230623,170200,36136607960,13760,13760,13760,13760,0
|
|
20230623,170100,36136607960,13760,13760,13760,13760,0
|
|
20230623,170000,36136607960,13760,13760,13760,13760,0
|
|
20230623,165900,36136607960,13760,13760,13760,13760,0
|
|
20230623,165800,36136607960,13760,13760,13760,13760,0
|
|
20230623,165700,36136607960,13760,13760,13760,13760,0
|
|
20230623,165600,36136607960,13760,13760,13760,13760,36797
|
|
20230623,165500,36136607960,13760,13760,13760,13760,0
|
|
20230623,165400,36136607960,13760,13760,13760,13760,0
|
|
20230623,165300,36136607960,13760,13760,13760,13760,0
|
|
20230623,165200,36136607960,13760,13760,13760,13760,0
|
|
20230623,165100,36136607960,13760,13760,13760,13760,0
|
|
20230623,165000,36136607960,13760,13760,13760,13760,0
|
|
20230623,164900,36136607960,13760,13760,13760,13760,0
|
|
20230623,164800,36136607960,13760,13760,13760,13760,0
|
|
20230623,164700,36136607960,13760,13760,13760,13760,0
|
|
20230623,164600,36136607960,13760,13760,13760,13760,0
|
|
20230623,164500,36136607960,13760,13760,13760,13760,0
|
|
20230623,164400,36136607960,13760,13760,13760,13760,0
|
|
20230623,164300,36136607960,13760,13760,13760,13760,0
|
|
20230623,164200,36136607960,13760,13760,13760,13760,0
|
|
20230623,164100,36136607960,13760,13760,13760,13760,0
|
|
20230623,164000,36136607960,13760,13760,13760,13760,0
|
|
20230623,163900,36136607960,13760,13760,13760,13760,0
|
|
20230623,163800,36136607960,13760,13760,13760,13760,0
|
|
20230623,163700,36136607960,13760,13760,13760,13760,0
|
|
20230623,163600,36136607960,13760,13760,13760,13760,0
|
|
20230623,163500,36136607960,13760,13760,13760,13760,0
|
|
20230623,163400,36136607960,13760,13760,13760,13760,0
|
|
20230623,163300,36136607960,13760,13760,13760,13760,0
|
|
20230623,163200,36136607960,13760,13760,13760,13760,0
|
|
20230623,163100,36136607960,13760,13760,13760,13760,0
|
|
20230623,163000,36136607960,13760,13760,13760,13760,0
|
|
20230623,162900,36136607960,13760,13760,13760,13760,0
|
|
20230623,162800,36136607960,13760,13760,13760,13760,0
|
|
20230623,162700,36136607960,13760,13760,13760,13760,0
|
|
20230623,162600,36136607960,13760,13760,13760,13760,36797
|
|
20230623,162500,36136607960,13760,13760,13760,13760,0
|
|
20230623,162400,36136607960,13760,13760,13760,13760,0
|
|
20230623,162300,36136607960,13760,13760,13760,13760,0
|
|
20230623,162200,36136607960,13760,13760,13760,13760,0
|
|
20230623,162100,36136607960,13760,13760,13760,13760,0
|
|
20230623,162000,36136607960,13760,13760,13760,13760,0
|
|
20230623,161900,36136607960,13760,13760,13760,13760,0
|
|
20230623,161800,36136607960,13760,13760,13760,13760,0
|
|
20230623,161700,36136607960,13760,13760,13760,13760,0
|
|
20230623,161600,36136607960,13760,13760,13760,13760,0
|
|
20230623,161500,36136607960,13760,13760,13760,13760,0
|
|
20230623,161400,36136607960,13760,13760,13760,13760,0
|
|
20230623,161300,36136607960,13760,13760,13760,13760,0
|
|
20230623,161200,36136607960,13760,13760,13760,13760,0
|
|
20230623,161100,36136607960,13760,13760,13760,13760,0
|
|
20230623,161000,36136607960,13760,13760,13760,13760,0
|
|
20230623,160900,36136607960,13760,13760,13760,13760,0
|
|
20230623,160800,36136607960,13760,13760,13760,13760,0
|
|
20230623,160700,36136607960,13760,13760,13760,13760,0
|
|
20230623,160600,36136607960,13760,13760,13760,13760,0
|
|
20230623,160500,36136607960,13760,13760,13760,13760,0
|
|
20230623,160400,36136607960,13760,13760,13760,13760,0
|
|
20230623,160300,36136607960,13760,13760,13760,13760,0
|
|
20230623,160200,36136607960,13760,13760,13760,13760,0
|
|
20230623,160100,36136607960,13760,13760,13760,13760,0
|
|
20230623,160000,36136607960,13760,13760,13760,13760,0
|
|
20230623,155900,36136607960,13760,13760,13760,13760,0
|
|
20230623,155800,36136607960,13760,13760,13760,13760,0
|
|
20230623,155700,36136607960,13760,13760,13760,13760,0
|
|
20230623,155600,36136607960,13760,13760,13760,13760,36797
|
|
20230623,155500,36136607960,13760,13760,13760,13760,0
|
|
20230623,155400,36136607960,13760,13760,13760,13760,0
|
|
20230623,155300,36136607960,13760,13760,13760,13760,0
|
|
20230623,155200,36136607960,13760,13760,13760,13760,0
|
|
20230623,155100,36136607960,13760,13760,13760,13760,0
|
|
20230623,155000,36136607960,13760,13760,13760,13760,0
|
|
20230623,154900,36136607960,13760,13760,13760,13760,0
|
|
20230623,154800,36136607960,13760,13760,13760,13760,0
|
|
20230623,154700,36136607960,13760,13760,13760,13760,0
|
|
20230623,154600,36136607960,13760,13760,13760,13760,0
|
|
20230623,154500,36136607960,13760,13760,13760,13760,0
|
|
20230623,154400,36136607960,13760,13760,13760,13760,0
|
|
20230623,154300,36136607960,13760,13760,13760,13760,0
|
|
20230623,154200,36136607960,13760,13760,13760,13760,0
|
|
20230623,154100,36136607960,13760,13760,13760,13760,0
|
|
20230623,154000,36136607960,13760,13760,13760,13760,0
|
|
20230623,153900,36136607960,13760,13760,13760,13760,0
|
|
20230623,153800,36136607960,13760,13760,13760,13760,0
|
|
20230623,153700,36136607960,13760,13760,13760,13760,0
|
|
20230623,153600,36136607960,13760,13760,13760,13760,0
|
|
20230623,153500,36136607960,13760,13760,13760,13760,0
|
|
20230623,153400,36136607960,13760,13760,13760,13760,0
|
|
20230623,153300,36136607960,13760,13760,13760,13760,0
|
|
20230623,153200,36136607960,13760,13760,13760,13760,0
|
|
20230623,153100,36136607960,13760,13760,13760,13760,0
|
|
20230623,153000,36136607960,13760,13760,13760,13760,36797
|
|
20230623,152900,35630281240,13710,13710,13710,13710,0
|
|
20230623,152800,35630281240,13710,13710,13710,13710,0
|
|
20230623,152700,35630281240,13710,13710,13710,13710,0
|
|
20230623,152600,35630281240,13710,13710,13710,13710,0
|
|
20230623,152500,35630281240,13710,13710,13710,13710,0
|
|
20230623,152400,35630281240,13710,13710,13710,13710,0
|
|
20230623,152300,35630281240,13710,13710,13710,13710,0
|
|
20230623,152200,35630281240,13710,13710,13710,13710,0
|
|
20230623,152100,35630281240,13710,13710,13710,13710,0
|
|
20230623,152000,35630281240,13710,13710,13710,13710,0
|
|
20230623,151900,35630281240,13710,13530,13720,13480,32057
|
|
20230623,151800,35193795810,13540,13540,13620,13460,12409
|
|
20230623,151700,35025389090,13560,13460,13580,13400,20256
|
|
20230623,151600,34751805470,13370,13390,13470,13370,6514
|
|
20230623,151500,34664544940,13390,13420,13430,13370,4171
|
|
20230623,151400,34608688230,13430,13430,13490,13430,7340
|
|
20230623,151300,34509891580,13420,13380,13430,13360,3928
|
|
20230623,151200,34457332900,13380,13370,13420,13360,1730
|
|
20230623,151100,34434162050,13370,13400,13400,13340,4312
|
|
20230623,151000,34376548290,13390,13410,13450,13370,4953
|
|
20230623,150900,34310196980,13420,13440,13470,13390,12055
|
|
20230623,150800,34148323160,13440,13460,13470,13400,13761
|
|
20230623,150700,33963392890,13460,13380,13590,13360,36614
|
|
20230623,150600,33470384460,13380,13280,13540,13280,29757
|
|
20230623,150500,33072033640,13290,13290,13300,13280,3379
|
|
20230623,150400,33027126650,13300,13250,13300,13240,2233
|
|
20230623,150300,32997455130,13250,13300,13300,13250,3083
|
|
20230623,150200,32956519490,13300,13320,13340,13280,5360
|
|
20230623,150100,32885208810,13310,13160,13330,13160,27535
|
|
20230623,150000,32519644180,13150,13170,13230,13150,8908
|
|
20230623,145900,32402055310,13180,13110,13180,13110,4421
|
|
20230623,145800,32343903470,13100,13090,13100,13090,410
|
|
20230623,145700,32338535830,13090,13100,13100,13070,105
|
|
20230623,145600,32337161820,13070,13060,13070,13060,131
|
|
20230623,145500,32335449860,13050,13090,13110,13050,4980
|
|
20230623,145400,32270398270,13080,13090,13100,13080,568
|
|
20230623,145300,32262965080,13090,13120,13120,13090,119
|
|
20230623,145200,32261405040,13120,13120,13120,13100,1360
|
|
20230623,145100,32243568810,13120,13130,13180,13120,2393
|
|
20230623,145000,32212129110,13120,13120,13130,13110,264
|
|
20230623,144900,32208665200,13120,13110,13140,13110,2532
|
|
20230623,144800,32175434410,13110,13090,13120,13090,771
|
|
20230623,144700,32165326790,13070,13060,13090,13060,399
|
|
20230623,144600,32160114170,13060,13100,13100,13060,786
|
|
20230623,144500,32149843630,13090,13110,13120,13090,1047
|
|
20230623,144400,32136137130,13100,13100,13110,13100,104
|
|
20230623,144300,32134774710,13080,13070,13080,13070,221
|
|
20230623,144200,32131884700,13080,13080,13090,13050,541
|
|
20230623,144100,32124817770,13080,13100,13100,13060,1815
|
|
20230623,144000,32101091750,13100,13100,13120,13100,42
|
|
20230623,143900,32100541440,13090,13100,13130,13090,138
|
|
20230623,143800,32098734070,13090,13140,13140,13090,1560
|
|
20230623,143700,32078284990,13140,13140,13140,13120,322
|
|
20230623,143600,32074055330,13120,13140,13140,13120,219
|
|
20230623,143500,32071180340,13130,13130,13140,13120,596
|
|
20230623,143400,32063353590,13140,13150,13150,13140,69
|
|
20230623,143300,32062446710,13170,13130,13170,13130,1162
|
|
20230623,143200,32047179460,13130,13140,13140,13130,461
|
|
20230623,143100,32041122460,13140,13180,13190,13130,2847
|
|
20230623,143000,32003727510,13190,13180,13210,13160,1629
|
|
20230623,142900,31982270530,13170,13200,13210,13130,979
|
|
20230623,142800,31969389700,13220,13260,13260,13130,6033
|
|
20230623,142700,31889708620,13260,13110,13260,13110,9349
|
|
20230623,142600,31766322410,13110,13120,13130,13070,1670
|
|
20230623,142500,31744405700,13070,13070,13130,13060,1750
|
|
20230623,142400,31721491500,13060,13050,13060,13050,483
|
|
20230623,142300,31715188340,13050,13050,13060,13050,853
|
|
20230623,142200,31704056490,13070,13070,13080,13050,741
|
|
20230623,142100,31694380740,13060,13050,13060,13030,1253
|
|
20230623,142000,31678036720,13040,13060,13060,13040,731
|
|
20230623,141900,31668501450,13050,13050,13080,13040,692
|
|
20230623,141800,31659471780,13040,13030,13040,13030,76
|
|
20230623,141700,31658481300,13050,13050,13050,13020,171
|
|
20230623,141600,31656251930,13040,13070,13080,13040,680
|
|
20230623,141500,31647378580,13080,13040,13090,13030,1427
|
|
20230623,141400,31628735520,13040,13070,13090,13040,2248
|
|
20230623,141300,31599384830,13060,13070,13090,13050,1133
|
|
20230623,141200,31584571720,13070,13060,13100,13050,3708
|
|
20230623,141100,31536164810,13050,13050,13110,13050,4764
|
|
20230623,141000,31473828890,13060,13040,13060,13040,915
|
|
20230623,140900,31461896880,13040,13050,13060,13040,395
|
|
20230623,140800,31456745200,13050,13050,13060,13050,124
|
|
20230623,140700,31455126990,13060,13070,13070,13040,352
|
|
20230623,140600,31450535470,13070,13060,13080,13060,229
|
|
20230623,140500,31447542190,13060,13030,13060,13030,148
|
|
20230623,140400,31445612760,13070,13090,13090,13030,117
|
|
20230623,140300,31444083490,13090,13010,13090,13010,6234
|
|
20230623,140200,31362716650,13010,13010,13020,13010,909
|
|
20230623,140100,31350889830,13010,13020,13020,13010,357
|
|
20230623,140000,31346244060,13020,13030,13030,13010,299
|
|
20230623,135900,31342351960,13020,13010,13030,13010,75
|
|
20230623,135800,31341375440,13020,13020,13020,13010,600
|
|
20230623,135700,31333567780,13020,12990,13030,12990,2038
|
|
20230623,135600,31307064970,12990,13010,13030,12980,1767
|
|
20230623,135500,31284103630,13010,13020,13020,13000,642
|
|
20230623,135400,31275755090,13020,13000,13020,12980,1021
|
|
20230623,135300,31262484470,13000,13010,13010,13000,284
|
|
20230623,135200,31258791960,13010,13010,13020,13010,242
|
|
20230623,135100,31255643530,13020,13020,13030,13010,1256
|
|
20230623,135000,31239289520,13010,13020,13020,12960,227
|
|
20230623,134900,31236336710,13020,12950,13030,12950,10454
|
|
20230623,134800,31100341920,12940,12940,12970,12940,312
|
|
20230623,134700,31096303050,12950,12950,12970,12940,859
|
|
20230623,134600,31085175960,12960,12950,12970,12950,780
|
|
20230623,134500,31075070720,12950,12960,12960,12950,588
|
|
20230623,134400,31067453720,12960,12970,12970,12960,1073
|
|
20230623,134300,31053546990,12970,12960,12970,12960,927
|
|
20230623,134200,31041524800,12960,12970,12980,12960,420
|
|
20230623,134100,31036077130,12970,12970,12980,12950,1195
|
|
20230623,134000,31020586140,12950,12940,12980,12940,941
|
|
20230623,133900,31008389950,12930,12940,12950,12920,1753
|
|
20230623,133800,30985730780,12940,12960,12960,12930,1339
|
|
20230623,133700,30968384110,12960,12970,12980,12930,2038
|
|
20230623,133600,30942007430,12970,12980,13000,12970,6269
|
|
20230623,133500,30860585080,12980,12970,12990,12970,1213
|
|
20230623,133400,30844841950,12960,12970,12980,12950,1267
|
|
20230623,133300,30828415130,12970,12960,12970,12940,3231
|
|
20230623,133200,30786565510,12960,12960,12960,12950,1750
|
|
20230623,133100,30763888010,12960,12970,12980,12950,2407
|
|
20230623,133000,30732695250,12980,12910,12980,12910,2408
|
|
20230623,132900,30701584810,12910,12890,12910,12890,2182
|
|
20230623,132800,30673449930,12900,12890,12910,12880,6032
|
|
20230623,132700,30595675430,12890,12900,12910,12880,5616
|
|
20230623,132600,30523275930,12920,12900,12930,12900,639
|
|
20230623,132500,30515022410,12900,12900,12910,12900,2122
|
|
20230623,132400,30487643690,12900,12920,12920,12900,1488
|
|
20230623,132300,30468448270,12890,12910,12940,12890,1398
|
|
20230623,132200,30450392840,12910,12910,12920,12900,2841
|
|
20230623,132100,30413719180,12900,12920,12920,12870,2982
|
|
20230623,132000,30375245320,12870,12830,12880,12830,4052
|
|
20230623,131900,30323102800,12830,12850,12850,12810,11391
|
|
20230623,131800,30177058050,12850,12860,12860,12840,5558
|
|
20230623,131700,30105639880,12850,12880,12880,12850,12743
|
|
20230623,131600,29941809840,12880,12890,12910,12860,12062
|
|
20230623,131500,29786372060,12890,12920,12920,12880,10905
|
|
20230623,131400,29645708190,12920,12930,12940,12900,4345
|
|
20230623,131300,29589608210,12900,12960,12970,12890,20624
|
|
20230623,131200,29323126790,12970,12980,12990,12960,14509
|
|
20230623,131100,29134895900,12980,13030,13030,12980,13632
|
|
20230623,131000,28957676320,13030,13080,13080,13000,33402
|
|
20230623,130900,28522829920,13080,13090,13100,13050,14281
|
|
20230623,130800,28336205400,13080,13120,13120,13060,10841
|
|
20230623,130700,28194386320,13100,13090,13130,13050,20355
|
|
20230623,130600,27928223320,13090,13130,13180,13070,25194
|
|
20230623,130500,27597892110,13110,13240,13240,13060,44360
|
|
20230623,130400,27014621600,13240,13400,13400,13160,71391
|
|
20230623,130300,26067228790,13400,13370,13450,13360,25081
|
|
20230623,130200,25731526400,13370,13500,13580,13310,78893
|
|
20230623,130100,24671743560,13500,13900,14000,13300,113487
|
|
20230623,130000,23132743750,13880,14090,14120,13880,47000
|
|
20230623,125900,22476321470,14090,14000,14110,13900,58669
|
|
20230623,125800,21653526120,14020,13940,14180,13930,64548
|
|
20230623,125700,20744666040,13940,14140,14210,13920,82871
|
|
20230623,125600,19576233400,14100,14070,14220,13990,170482
|
|
20230623,125500,17165863600,14060,13800,14100,13650,145274
|
|
20230623,125400,15148571040,13810,13800,13910,13650,117977
|
|
20230623,125300,13521247150,13800,13520,13890,13480,196387
|
|
20230623,125200,10822565120,13520,13030,13600,13030,51086
|
|
20230623,125100,10142152390,13000,13020,13030,13000,516
|
|
20230623,125000,10135434940,13020,13020,13020,13020,72
|
|
20230623,124900,10134497500,13020,13010,13020,13010,145
|
|
20230623,124800,10132609810,13000,12960,13000,12960,1962
|
|
20230623,124700,10107161570,12960,13010,13020,12960,2481
|
|
20230623,124600,10074969200,13010,13010,13010,13000,142
|
|
20230623,124500,10073121790,13010,13010,13010,13010,83
|
|
20230623,124400,10072041960,13000,12990,13000,12990,23
|
|
20230623,124300,10071742970,12980,13000,13000,12980,800
|
|
20230623,124200,10061352310,13000,12980,13010,12980,1429
|
|
20230623,124100,10042802010,12970,12970,12980,12970,1567
|
|
20230623,124000,10022476980,12970,12980,12980,12960,1986
|
|
20230623,123900,9996721030,12970,12990,12990,12970,995
|
|
20230623,123800,9983810960,12990,13030,13030,12990,4685
|
|
20230623,123700,9922908310,13030,13030,13030,13030,546
|
|
20230623,123600,9915793930,13030,13040,13040,13030,714
|
|
20230623,123500,9906485300,13040,13030,13040,13030,547
|
|
20230623,123400,9899357880,13030,13030,13030,13030,23
|
|
20230623,123300,9899058190,13040,13030,13040,13020,710
|
|
20230623,123200,9889813790,13020,13020,13020,13020,249
|
|
20230623,123100,9886571810,13020,13020,13020,13020,138
|
|
20230623,123000,9884775050,13040,13040,13040,13040,19
|
|
20230623,122900,9884527290,13040,13020,13040,13020,48
|
|
20230623,122800,9883902000,13020,13020,13020,13020,1382
|
|
20230623,122700,9865908360,13020,13030,13040,13020,453
|
|
20230623,122600,9860004960,13030,13030,13030,13030,802
|
|
20230623,122500,9849554900,13030,13040,13040,13030,185
|
|
20230623,122400,9847142510,13040,13070,13070,13030,1157
|
|
20230623,122300,9832060830,13080,13070,13080,13070,201
|
|
20230623,122200,9829431960,13040,13040,13040,13030,217
|
|
20230623,122100,9826603020,13040,13040,13040,13030,577
|
|
20230623,122000,9819080210,13030,13040,13040,13030,1583
|
|
20230623,121900,9798447890,13040,13050,13070,13040,884
|
|
20230623,121800,9786911880,13050,13050,13050,13050,296
|
|
20230623,121700,9783049080,13090,13090,13090,13090,166
|
|
20230623,121600,9780876140,13090,13060,13090,13050,1416
|
|
20230623,121500,9762388710,13060,13070,13070,13060,321
|
|
20230623,121400,9758194250,13070,13070,13070,13070,24
|
|
20230623,121300,9757880570,13070,13070,13080,13060,790
|
|
20230623,121200,9747554330,13070,13060,13080,13060,322
|
|
20230623,121100,9743348150,13060,13080,13090,13060,427
|
|
20230623,121000,9737762330,13080,13070,13080,13060,631
|
|
20230623,120900,9729511820,13070,13090,13090,13070,57
|
|
20230623,120800,9728765880,13090,13080,13090,13080,165
|
|
20230623,120700,9726607470,13070,13070,13080,13060,38
|
|
20230623,120600,9726110750,13070,13060,13090,13060,83
|
|
20230623,120500,9725026460,13060,13060,13060,13060,0
|
|
20230623,120400,9725026460,13060,13120,13120,13050,878
|
|
20230623,120300,9713564600,13120,13060,13120,13050,316
|
|
20230623,120200,9709435940,13120,13130,13130,13060,978
|
|
20230623,120100,9696632260,13130,13130,13140,13120,88
|
|
20230623,120000,9695477020,13130,13140,13140,13130,601
|
|
20230623,115900,9687585770,13140,13160,13160,13140,548
|
|
20230623,115800,9680383820,13160,13110,13180,13110,142
|
|
20230623,115700,9678513350,13110,13110,13180,13110,1295
|
|
20230623,115600,9661450740,13110,13100,13160,13100,171
|
|
20230623,115500,9659203700,13100,13140,13160,13100,1113
|
|
20230623,115400,9644570130,13140,13170,13180,13140,732
|
|
20230623,115300,9634948570,13180,13140,13180,13140,296
|
|
20230623,115200,9631057960,13150,13100,13150,13100,1572
|
|
20230623,115100,9610449610,13100,13030,13110,13020,3175
|
|
20230623,115000,9568848510,13110,13020,13110,13010,248
|
|
20230623,114900,9565616020,13020,13020,13030,13020,113
|
|
20230623,114800,9564144740,13020,13040,13040,13020,548
|
|
20230623,114700,9557004370,13040,13040,13050,13020,782
|
|
20230623,114600,9546810030,13040,13080,13080,13040,1318
|
|
20230623,114500,9529592080,13070,13070,13070,13050,662
|
|
20230623,114400,9520948200,13060,13100,13100,13060,1127
|
|
20230623,114300,9506212440,13100,13100,13120,13090,1211
|
|
20230623,114200,9490349550,13090,13090,13090,13090,194
|
|
20230623,114100,9487810090,13090,13050,13110,13050,1633
|
|
20230623,114000,9466480040,13050,13210,13210,13050,7777
|
|
20230623,113900,9364257530,13220,13230,13260,13210,2739
|
|
20230623,113800,9328029800,13220,13220,13280,13220,7503
|
|
20230623,113700,9228724210,13220,13190,13270,13190,7384
|
|
20230623,113600,9131037890,13180,13150,13200,13150,1468
|
|
20230623,113500,9111715910,13140,13190,13190,13120,3015
|
|
20230623,113400,9072011080,13200,13180,13220,13180,6873
|
|
20230623,113300,8981307220,13180,13120,13190,13120,4859
|
|
20230623,113200,8917311920,13130,13130,13140,13120,2869
|
|
20230623,113100,8879631840,13120,13120,13150,13100,2098
|
|
20230623,113000,8852095030,13110,13070,13130,13060,3773
|
|
20230623,112900,8802691690,13070,13050,13090,13050,1984
|
|
20230623,112800,8776752750,13030,13060,13070,13030,2640
|
|
20230623,112700,8742323320,13050,13060,13060,13050,539
|
|
20230623,112600,8735287740,13060,13060,13070,13040,347
|
|
20230623,112500,8730756490,13050,13040,13060,13040,986
|
|
20230623,112400,8717892980,13030,13030,13040,13000,296
|
|
20230623,112300,8714035780,13030,13020,13040,13000,636
|
|
20230623,112200,8705753040,13000,13020,13040,13000,786
|
|
20230623,112100,8695530050,13000,13030,13050,13000,1564
|
|
20230623,112000,8675178880,13050,13100,13110,13030,1619
|
|
20230623,111900,8654027210,13100,13040,13120,12970,3883
|
|
20230623,111800,8603233090,13040,12980,13090,12960,3435
|
|
20230623,111700,8558462360,12970,12990,12990,12970,851
|
|
20230623,111600,8547415150,12990,12990,13000,12980,390
|
|
20230623,111500,8542349830,12990,12980,13000,12960,4928
|
|
20230623,111400,8478316080,12980,12990,13030,12940,5795
|
|
20230623,111300,8402985250,12990,12950,12990,12910,3900
|
|
20230623,111200,8352411600,12950,12870,12950,12870,1780
|
|
20230623,111100,8329438090,12870,12870,12870,12860,287
|
|
20230623,111000,8325746080,12860,12910,12920,12860,174
|
|
20230623,110900,8323502280,12930,12860,12930,12860,1786
|
|
20230623,110800,8300442290,12900,12850,12900,12840,392
|
|
20230623,110700,8295395250,12830,12850,12850,12830,359
|
|
20230623,110600,8290783440,12860,12850,12870,12850,232
|
|
20230623,110500,8287801300,12820,12820,12830,12810,458
|
|
20230623,110400,8281931930,12810,12850,12850,12810,1676
|
|
20230623,110300,8260415970,12850,12880,12880,12850,1385
|
|
20230623,110200,8242600880,12870,12880,12890,12870,785
|
|
20230623,110100,8232495550,12880,12900,12910,12870,883
|
|
20230623,110000,8221113020,12910,12900,12920,12890,1367
|
|
20230623,105900,8203474410,12900,12890,12900,12890,684
|
|
20230623,105800,8194655230,12880,12880,12880,12870,422
|
|
20230623,105700,8189220090,12880,12880,12890,12880,205
|
|
20230623,105600,8186579650,12870,12880,12890,12870,247
|
|
20230623,105500,8183398380,12890,12900,12900,12880,165
|
|
20230623,105400,8181271660,12900,12910,12910,12860,1950
|
|
20230623,105300,8156119720,12910,12880,12920,12880,2050
|
|
20230623,105200,8129682760,12880,12870,12890,12870,1732
|
|
20230623,105100,8107383520,12880,12860,12880,12860,2060
|
|
20230623,105000,8080873410,12850,12830,12870,12830,3499
|
|
20230623,104900,8035945370,12820,12820,12820,12820,636
|
|
20230623,104800,8027791850,12820,12810,12820,12810,74
|
|
20230623,104700,8026843880,12810,12830,12830,12810,203
|
|
20230623,104600,8024242760,12820,12820,12830,12820,1779
|
|
20230623,104500,8001430830,12820,12810,12830,12810,1213
|
|
20230623,104400,7985885940,12820,12830,12840,12820,1011
|
|
20230623,104300,7972921880,12830,12800,12830,12800,1141
|
|
20230623,104200,7958307340,12800,12820,12820,12800,1479
|
|
20230623,104100,7939373170,12810,12860,12870,12810,1309
|
|
20230623,104000,7922559110,12860,12820,12860,12820,2661
|
|
20230623,103900,7888390940,12820,12770,12820,12770,3945
|
|
20230623,103800,7837918490,12770,12740,12770,12730,2026
|
|
20230623,103700,7812087280,12750,12740,12750,12730,1132
|
|
20230623,103600,7797659430,12740,12720,12740,12720,949
|
|
20230623,103500,7785585170,12720,12720,12730,12720,532
|
|
20230623,103400,7778816140,12720,12720,12730,12720,264
|
|
20230623,103300,7775457640,12730,12730,12730,12720,77
|
|
20230623,103200,7774477640,12730,12740,12740,12730,1027
|
|
20230623,103100,7761403900,12740,12740,12740,12730,630
|
|
20230623,103000,7753381880,12740,12730,12740,12710,868
|
|
20230623,102900,7742335150,12730,12720,12730,12700,1629
|
|
20230623,102800,7721625510,12710,12680,12720,12670,1386
|
|
20230623,102700,7704028140,12660,12650,12680,12650,1529
|
|
20230623,102600,7684658410,12640,12630,12640,12610,815
|
|
20230623,102500,7674373300,12620,12680,12690,12610,3280
|
|
20230623,102400,7632908560,12690,12620,12690,12610,2606
|
|
20230623,102300,7599979080,12650,12650,12650,12620,2305
|
|
20230623,102200,7570839100,12660,12630,12690,12630,2833
|
|
20230623,102100,7534982040,12630,12660,12700,12570,4669
|
|
20230623,102000,7476036530,12660,12580,12670,12570,12621
|
|
20230623,101900,7316971710,12540,12650,12660,12540,21579
|
|
20230623,101800,7045106680,12660,12680,12700,12650,2428
|
|
20230623,101700,7014362780,12680,12680,12730,12680,1733
|
|
20230623,101600,6992382320,12680,12690,12700,12680,2262
|
|
20230623,101500,6963659210,12700,12700,12700,12690,3950
|
|
20230623,101400,6913501160,12690,12700,12700,12690,2936
|
|
20230623,101300,6876220390,12700,12700,12700,12690,924
|
|
20230623,101200,6864488650,12700,12730,12730,12690,8630
|
|
20230623,101100,6754859800,12740,12750,12750,12730,361
|
|
20230623,101000,6750262610,12760,12740,12770,12730,1143
|
|
20230623,100900,6735699050,12730,12750,12750,12730,2119
|
|
20230623,100800,6708703730,12750,12750,12750,12720,1183
|
|
20230623,100700,6693624660,12720,12720,12780,12720,2386
|
|
20230623,100600,6663232930,12720,12710,12720,12710,980
|
|
20230623,100500,6650770740,12720,12730,12730,12700,1390
|
|
20230623,100400,6633089520,12730,12700,12730,12690,2325
|
|
20230623,100300,6603545450,12680,12660,12700,12650,3146
|
|
20230623,100200,6563664150,12660,12660,12690,12650,3227
|
|
20230623,100100,6522833210,12650,12670,12700,12630,9051
|
|
20230623,100000,6408393680,12670,12670,12680,12650,1741
|
|
20230623,095900,6386344650,12640,12680,12680,12640,5304
|
|
20230623,095800,6319221870,12680,12680,12730,12660,16288
|
|
20230623,095700,6112888640,12670,12740,12740,12660,8560
|
|
20230623,095600,6004311090,12740,12700,12750,12690,1738
|
|
20230623,095500,5982234460,12690,12740,12750,12690,13737
|
|
20230623,095400,5807683510,12730,12790,12800,12730,10907
|
|
20230623,095300,5668563190,12790,12830,12850,12790,5531
|
|
20230623,095200,5597695960,12830,12840,12840,12810,1133
|
|
20230623,095100,5583159560,12800,12790,12800,12770,3562
|
|
20230623,095000,5537645590,12800,12800,12840,12790,355
|
|
20230623,094900,5533094560,12840,12800,12840,12790,1786
|
|
20230623,094800,5510229140,12800,12840,12850,12800,8784
|
|
20230623,094700,5397731810,12850,12850,12850,12840,1254
|
|
20230623,094600,5381617940,12850,12830,12860,12830,2061
|
|
20230623,094500,5355138870,12840,12880,12880,12840,2439
|
|
20230623,094400,5323773130,12880,12860,12880,12860,377
|
|
20230623,094300,5318920690,12880,12890,12890,12850,1207
|
|
20230623,094200,5303390730,12890,12850,12910,12850,4710
|
|
20230623,094100,5242703140,12840,12840,12840,12830,628
|
|
20230623,094000,5234639660,12840,12850,12880,12820,7358
|
|
20230623,093900,5140063370,12850,12800,12850,12800,5527
|
|
20230623,093800,5069171250,12800,12800,12810,12780,2506
|
|
20230623,093700,5037101880,12800,12770,12800,12770,2829
|
|
20230623,093600,5000922260,12770,12770,12770,12770,71
|
|
20230623,093500,5000015590,12760,12760,12800,12750,3643
|
|
20230623,093400,4953504830,12760,12800,12820,12750,3491
|
|
20230623,093300,4908844510,12800,12780,12800,12750,6261
|
|
20230623,093200,4828924480,12780,12710,12780,12700,3669
|
|
20230623,093100,4782189910,12720,12780,12810,12690,10107
|
|
20230623,093000,4653426780,12770,12740,12770,12720,7843
|
|
20230623,092900,4553505070,12750,12710,12770,12710,3027
|
|
20230623,092800,4514930700,12770,12700,12770,12670,8489
|
|
20230623,092700,4406984720,12700,12670,12700,12670,4983
|
|
20230623,092600,4343802370,12660,12700,12750,12660,11115
|
|
20230623,092500,4202749780,12700,12700,12750,12670,12093
|
|
20230623,092400,4049010600,12670,12730,12740,12670,7495
|
|
20230623,092300,3953879210,12720,12680,12750,12660,15933
|
|
20230623,092200,3751503330,12690,12750,12790,12690,13596
|
|
20230623,092100,3578546850,12780,12820,12850,12730,13634
|
|
20230623,092000,3404249890,12810,12770,12830,12760,12191
|
|
20230623,091900,3248146950,12760,12810,12860,12760,13384
|
|
20230623,091800,3077001850,12800,12890,12890,12790,17298
|
|
20230623,091700,2855030970,12890,12880,12900,12870,2252
|
|
20230623,091600,2825991980,12880,12900,12930,12880,6744
|
|
20230623,091500,2739018690,12890,12880,12930,12870,12190
|
|
20230623,091400,2581793610,12900,12910,12930,12860,16927
|
|
20230623,091300,2363606890,12920,12930,12950,12840,25126
|
|
20230623,091200,2039960900,12930,13100,13100,12930,30332
|
|
20230623,091100,1645150160,13090,13180,13180,13090,8323
|
|
20230623,091000,1535904390,13160,13160,13200,13120,4790
|
|
20230623,090900,1472894940,13150,13150,13170,13080,16510
|
|
20230623,090800,1256359780,13150,13210,13230,13150,6862
|
|
20230623,090700,1165842920,13210,13260,13290,13210,4423
|
|
20230623,090600,1107277560,13300,13280,13300,13250,3226
|
|
20230623,090500,1064476980,13300,13280,13340,13260,6867
|
|
20230623,090400,973303330,13340,13250,13340,13240,13489
|
|
20230623,090300,794055520,13260,13190,13270,13190,10913
|
|
20230623,090200,649838530,13190,13170,13220,13170,3961
|
|
20230623,090100,597556380,13170,13220,13240,13120,25466
|
|
20230623,090000,262435480,13260,13260,13260,13200,19667
|