671 lines
36 KiB
CSV
671 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,200800,9364736180,15910,15910,15910,15910,6164
|
|
20230622,200700,9364736180,15910,15910,15910,15910,0
|
|
20230622,200600,9364736180,15910,15910,15910,15910,0
|
|
20230622,200500,9364736180,15910,15910,15910,15910,0
|
|
20230622,200400,9364736180,15910,15910,15910,15910,0
|
|
20230622,200300,9364736180,15910,15910,15910,15910,0
|
|
20230622,200200,9364736180,15910,15910,15910,15910,0
|
|
20230622,200100,9364736180,15910,15910,15910,15910,0
|
|
20230622,200000,9364736180,15910,15910,15910,15910,0
|
|
20230622,195900,9364736180,15910,15910,15910,15910,0
|
|
20230622,195800,9364736180,15910,15910,15910,15910,0
|
|
20230622,195700,9364736180,15910,15910,15910,15910,0
|
|
20230622,195600,9364736180,15910,15910,15910,15910,0
|
|
20230622,195500,9364736180,15910,15910,15910,15910,0
|
|
20230622,195400,9364736180,15910,15910,15910,15910,0
|
|
20230622,195300,9364736180,15910,15910,15910,15910,0
|
|
20230622,195200,9364736180,15910,15910,15910,15910,0
|
|
20230622,195100,9364736180,15910,15910,15910,15910,0
|
|
20230622,195000,9364736180,15910,15910,15910,15910,0
|
|
20230622,194900,9364736180,15910,15910,15910,15910,0
|
|
20230622,194800,9364736180,15910,15910,15910,15910,0
|
|
20230622,194700,9364736180,15910,15910,15910,15910,0
|
|
20230622,194600,9364736180,15910,15910,15910,15910,0
|
|
20230622,194500,9364736180,15910,15910,15910,15910,0
|
|
20230622,194400,9364736180,15910,15910,15910,15910,0
|
|
20230622,194300,9364736180,15910,15910,15910,15910,0
|
|
20230622,194200,9364736180,15910,15910,15910,15910,0
|
|
20230622,194100,9364736180,15910,15910,15910,15910,0
|
|
20230622,194000,9364736180,15910,15910,15910,15910,0
|
|
20230622,193900,9364736180,15910,15910,15910,15910,0
|
|
20230622,193800,9364736180,15910,15910,15910,15910,6164
|
|
20230622,193700,9364736180,15910,15910,15910,15910,0
|
|
20230622,193600,9364736180,15910,15910,15910,15910,0
|
|
20230622,193500,9364736180,15910,15910,15910,15910,0
|
|
20230622,193400,9364736180,15910,15910,15910,15910,0
|
|
20230622,193300,9364736180,15910,15910,15910,15910,0
|
|
20230622,193200,9364736180,15910,15910,15910,15910,0
|
|
20230622,193100,9364736180,15910,15910,15910,15910,0
|
|
20230622,193000,9364736180,15910,15910,15910,15910,0
|
|
20230622,192900,9364736180,15910,15910,15910,15910,0
|
|
20230622,192800,9364736180,15910,15910,15910,15910,0
|
|
20230622,192700,9364736180,15910,15910,15910,15910,0
|
|
20230622,192600,9364736180,15910,15910,15910,15910,0
|
|
20230622,192500,9364736180,15910,15910,15910,15910,0
|
|
20230622,192400,9364736180,15910,15910,15910,15910,0
|
|
20230622,192300,9364736180,15910,15910,15910,15910,0
|
|
20230622,192200,9364736180,15910,15910,15910,15910,0
|
|
20230622,192100,9364736180,15910,15910,15910,15910,0
|
|
20230622,192000,9364736180,15910,15910,15910,15910,0
|
|
20230622,191900,9364736180,15910,15910,15910,15910,0
|
|
20230622,191800,9364736180,15910,15910,15910,15910,0
|
|
20230622,191700,9364736180,15910,15910,15910,15910,0
|
|
20230622,191600,9364736180,15910,15910,15910,15910,0
|
|
20230622,191500,9364736180,15910,15910,15910,15910,0
|
|
20230622,191400,9364736180,15910,15910,15910,15910,0
|
|
20230622,191300,9364736180,15910,15910,15910,15910,0
|
|
20230622,191200,9364736180,15910,15910,15910,15910,0
|
|
20230622,191100,9364736180,15910,15910,15910,15910,0
|
|
20230622,191000,9364736180,15910,15910,15910,15910,0
|
|
20230622,190900,9364736180,15910,15910,15910,15910,0
|
|
20230622,190800,9364736180,15910,15910,15910,15910,6164
|
|
20230622,190700,9364736180,15910,15910,15910,15910,0
|
|
20230622,190600,9364736180,15910,15910,15910,15910,0
|
|
20230622,190500,9364736180,15910,15910,15910,15910,0
|
|
20230622,190400,9364736180,15910,15910,15910,15910,0
|
|
20230622,190300,9364736180,15910,15910,15910,15910,0
|
|
20230622,190200,9364736180,15910,15910,15910,15910,0
|
|
20230622,190100,9364736180,15910,15910,15910,15910,0
|
|
20230622,190000,9364736180,15910,15910,15910,15910,0
|
|
20230622,185900,9364736180,15910,15910,15910,15910,0
|
|
20230622,185800,9364736180,15910,15910,15910,15910,0
|
|
20230622,185700,9364736180,15910,15910,15910,15910,0
|
|
20230622,185600,9364736180,15910,15910,15910,15910,0
|
|
20230622,185500,9364736180,15910,15910,15910,15910,0
|
|
20230622,185400,9364736180,15910,15910,15910,15910,0
|
|
20230622,185300,9364736180,15910,15910,15910,15910,0
|
|
20230622,185200,9364736180,15910,15910,15910,15910,0
|
|
20230622,185100,9364736180,15910,15910,15910,15910,0
|
|
20230622,185000,9364736180,15910,15910,15910,15910,0
|
|
20230622,184900,9364736180,15910,15910,15910,15910,0
|
|
20230622,184800,9364736180,15910,15910,15910,15910,0
|
|
20230622,184700,9364736180,15910,15910,15910,15910,0
|
|
20230622,184600,9364736180,15910,15910,15910,15910,0
|
|
20230622,184500,9364736180,15910,15910,15910,15910,0
|
|
20230622,184400,9364736180,15910,15910,15910,15910,0
|
|
20230622,184300,9364736180,15910,15910,15910,15910,0
|
|
20230622,184200,9364736180,15910,15910,15910,15910,0
|
|
20230622,184100,9364736180,15910,15910,15910,15910,0
|
|
20230622,184000,9364736180,15910,15910,15910,15910,0
|
|
20230622,183900,9364736180,15910,15910,15910,15910,0
|
|
20230622,183800,9364736180,15910,15910,15910,15910,6164
|
|
20230622,183700,9364736180,15910,15910,15910,15910,0
|
|
20230622,183600,9364736180,15910,15910,15910,15910,0
|
|
20230622,183500,9364736180,15910,15910,15910,15910,0
|
|
20230622,183400,9364736180,15910,15910,15910,15910,0
|
|
20230622,183300,9364736180,15910,15910,15910,15910,0
|
|
20230622,183200,9364736180,15910,15910,15910,15910,0
|
|
20230622,183100,9364736180,15910,15910,15910,15910,0
|
|
20230622,183000,9364736180,15910,15910,15910,15910,0
|
|
20230622,182900,9364736180,15910,15910,15910,15910,0
|
|
20230622,182800,9364736180,15910,15910,15910,15910,0
|
|
20230622,182700,9364736180,15910,15910,15910,15910,0
|
|
20230622,182600,9364736180,15910,15910,15910,15910,0
|
|
20230622,182500,9364736180,15910,15910,15910,15910,0
|
|
20230622,182400,9364736180,15910,15910,15910,15910,0
|
|
20230622,182300,9364736180,15910,15910,15910,15910,0
|
|
20230622,182200,9364736180,15910,15910,15910,15910,0
|
|
20230622,182100,9364736180,15910,15910,15910,15910,0
|
|
20230622,182000,9364736180,15910,15910,15910,15910,0
|
|
20230622,181900,9364736180,15910,15910,15910,15910,0
|
|
20230622,181800,9364736180,15910,15910,15910,15910,0
|
|
20230622,181700,9364736180,15910,15910,15910,15910,0
|
|
20230622,181600,9364736180,15910,15910,15910,15910,0
|
|
20230622,181500,9364736180,15910,15910,15910,15910,0
|
|
20230622,181400,9364736180,15910,15910,15910,15910,0
|
|
20230622,181300,9364736180,15910,15910,15910,15910,0
|
|
20230622,181200,9364736180,15910,15910,15910,15910,0
|
|
20230622,181100,9364736180,15910,15910,15910,15910,0
|
|
20230622,181000,9364736180,15910,15910,15910,15910,0
|
|
20230622,180900,9364736180,15910,15910,15910,15910,0
|
|
20230622,180800,9364736180,15910,15910,15910,15910,6164
|
|
20230622,180700,9364736180,15910,15910,15910,15910,0
|
|
20230622,180600,9364736180,15910,15910,15910,15910,0
|
|
20230622,180500,9364736180,15910,15910,15910,15910,0
|
|
20230622,180400,9364736180,15910,15910,15910,15910,0
|
|
20230622,180300,9364736180,15910,15910,15910,15910,0
|
|
20230622,180200,9364736180,15910,15910,15910,15910,0
|
|
20230622,180100,9364736180,15910,15910,15910,15910,0
|
|
20230622,180000,9364736180,15910,15910,15910,15910,0
|
|
20230622,175900,9364736180,15910,15910,15910,15910,0
|
|
20230622,175800,9364736180,15910,15910,15910,15910,0
|
|
20230622,175700,9364736180,15910,15910,15910,15910,0
|
|
20230622,175600,9364736180,15910,15910,15910,15910,0
|
|
20230622,175500,9364736180,15910,15910,15910,15910,0
|
|
20230622,175400,9364736180,15910,15910,15910,15910,0
|
|
20230622,175300,9364736180,15910,15910,15910,15910,0
|
|
20230622,175200,9364736180,15910,15910,15910,15910,0
|
|
20230622,175100,9364736180,15910,15910,15910,15910,0
|
|
20230622,175000,9364736180,15910,15910,15910,15910,0
|
|
20230622,174900,9364736180,15910,15910,15910,15910,0
|
|
20230622,174800,9364736180,15910,15910,15910,15910,0
|
|
20230622,174700,9364736180,15910,15910,15910,15910,0
|
|
20230622,174600,9364736180,15910,15910,15910,15910,0
|
|
20230622,174500,9364736180,15910,15910,15910,15910,0
|
|
20230622,174400,9364736180,15910,15910,15910,15910,0
|
|
20230622,174300,9364736180,15910,15910,15910,15910,0
|
|
20230622,174200,9364736180,15910,15910,15910,15910,0
|
|
20230622,174100,9364736180,15910,15910,15910,15910,0
|
|
20230622,174000,9364736180,15910,15910,15910,15910,0
|
|
20230622,173900,9364736180,15910,15910,15910,15910,0
|
|
20230622,173800,9364736180,15910,15910,15910,15910,6164
|
|
20230622,173700,9364736180,15910,15910,15910,15910,0
|
|
20230622,173600,9364736180,15910,15910,15910,15910,0
|
|
20230622,173500,9364736180,15910,15910,15910,15910,0
|
|
20230622,173400,9364736180,15910,15910,15910,15910,0
|
|
20230622,173300,9364736180,15910,15910,15910,15910,0
|
|
20230622,173200,9364736180,15910,15910,15910,15910,0
|
|
20230622,173100,9364736180,15910,15910,15910,15910,0
|
|
20230622,173000,9364736180,15910,15910,15910,15910,0
|
|
20230622,172900,9364736180,15910,15910,15910,15910,0
|
|
20230622,172800,9364736180,15910,15910,15910,15910,0
|
|
20230622,172700,9364736180,15910,15910,15910,15910,0
|
|
20230622,172600,9364736180,15910,15910,15910,15910,0
|
|
20230622,172500,9364736180,15910,15910,15910,15910,0
|
|
20230622,172400,9364736180,15910,15910,15910,15910,0
|
|
20230622,172300,9364736180,15910,15910,15910,15910,0
|
|
20230622,172200,9364736180,15910,15910,15910,15910,0
|
|
20230622,172100,9364736180,15910,15910,15910,15910,0
|
|
20230622,172000,9364736180,15910,15910,15910,15910,0
|
|
20230622,171900,9364736180,15910,15910,15910,15910,0
|
|
20230622,171800,9364736180,15910,15910,15910,15910,0
|
|
20230622,171700,9364736180,15910,15910,15910,15910,0
|
|
20230622,171600,9364736180,15910,15910,15910,15910,0
|
|
20230622,171500,9364736180,15910,15910,15910,15910,0
|
|
20230622,171400,9364736180,15910,15910,15910,15910,0
|
|
20230622,171300,9364736180,15910,15910,15910,15910,0
|
|
20230622,171200,9364736180,15910,15910,15910,15910,0
|
|
20230622,171100,9364736180,15910,15910,15910,15910,0
|
|
20230622,171000,9364736180,15910,15910,15910,15910,0
|
|
20230622,170900,9364736180,15910,15910,15910,15910,0
|
|
20230622,170800,9364736180,15910,15910,15910,15910,6164
|
|
20230622,170700,9364736180,15910,15910,15910,15910,0
|
|
20230622,170600,9364736180,15910,15910,15910,15910,0
|
|
20230622,170500,9364736180,15910,15910,15910,15910,0
|
|
20230622,170400,9364736180,15910,15910,15910,15910,0
|
|
20230622,170300,9364736180,15910,15910,15910,15910,0
|
|
20230622,170200,9364736180,15910,15910,15910,15910,0
|
|
20230622,170100,9364736180,15910,15910,15910,15910,0
|
|
20230622,170000,9364736180,15910,15910,15910,15910,0
|
|
20230622,165900,9364736180,15910,15910,15910,15910,0
|
|
20230622,165800,9364736180,15910,15910,15910,15910,0
|
|
20230622,165700,9364736180,15910,15910,15910,15910,0
|
|
20230622,165600,9364736180,15910,15910,15910,15910,0
|
|
20230622,165500,9364736180,15910,15910,15910,15910,0
|
|
20230622,165400,9364736180,15910,15910,15910,15910,0
|
|
20230622,165300,9364736180,15910,15910,15910,15910,0
|
|
20230622,165200,9364736180,15910,15910,15910,15910,0
|
|
20230622,165100,9364736180,15910,15910,15910,15910,0
|
|
20230622,165000,9364736180,15910,15910,15910,15910,0
|
|
20230622,164900,9364736180,15910,15910,15910,15910,0
|
|
20230622,164800,9364736180,15910,15910,15910,15910,0
|
|
20230622,164700,9364736180,15910,15910,15910,15910,0
|
|
20230622,164600,9364736180,15910,15910,15910,15910,0
|
|
20230622,164500,9364736180,15910,15910,15910,15910,0
|
|
20230622,164400,9364736180,15910,15910,15910,15910,0
|
|
20230622,164300,9364736180,15910,15910,15910,15910,0
|
|
20230622,164200,9364736180,15910,15910,15910,15910,0
|
|
20230622,164100,9364736180,15910,15910,15910,15910,0
|
|
20230622,164000,9364736180,15910,15910,15910,15910,0
|
|
20230622,163900,9364736180,15910,15910,15910,15910,0
|
|
20230622,163800,9364736180,15910,15910,15910,15910,6164
|
|
20230622,163700,9364736180,15910,15910,15910,15910,0
|
|
20230622,163600,9364736180,15910,15910,15910,15910,0
|
|
20230622,163500,9364736180,15910,15910,15910,15910,0
|
|
20230622,163400,9364736180,15910,15910,15910,15910,0
|
|
20230622,163300,9364736180,15910,15910,15910,15910,0
|
|
20230622,163200,9364736180,15910,15910,15910,15910,0
|
|
20230622,163100,9364736180,15910,15910,15910,15910,0
|
|
20230622,163000,9364736180,15910,15910,15910,15910,0
|
|
20230622,162900,9364736180,15910,15910,15910,15910,0
|
|
20230622,162800,9364736180,15910,15910,15910,15910,0
|
|
20230622,162700,9364736180,15910,15910,15910,15910,0
|
|
20230622,162600,9364736180,15910,15910,15910,15910,0
|
|
20230622,162500,9364736180,15910,15910,15910,15910,0
|
|
20230622,162400,9364736180,15910,15910,15910,15910,0
|
|
20230622,162300,9364736180,15910,15910,15910,15910,0
|
|
20230622,162200,9364736180,15910,15910,15910,15910,0
|
|
20230622,162100,9364736180,15910,15910,15910,15910,0
|
|
20230622,162000,9364736180,15910,15910,15910,15910,0
|
|
20230622,161900,9364736180,15910,15910,15910,15910,0
|
|
20230622,161800,9364736180,15910,15910,15910,15910,0
|
|
20230622,161700,9364736180,15910,15910,15910,15910,0
|
|
20230622,161600,9364736180,15910,15910,15910,15910,0
|
|
20230622,161500,9364736180,15910,15910,15910,15910,0
|
|
20230622,161400,9364736180,15910,15910,15910,15910,0
|
|
20230622,161300,9364736180,15910,15910,15910,15910,0
|
|
20230622,161200,9364736180,15910,15910,15910,15910,0
|
|
20230622,161100,9364736180,15910,15910,15910,15910,0
|
|
20230622,161000,9364736180,15910,15910,15910,15910,0
|
|
20230622,160900,9364736180,15910,15910,15910,15910,0
|
|
20230622,160800,9364736180,15910,15910,15910,15910,6164
|
|
20230622,160700,9364736180,15910,15910,15910,15910,0
|
|
20230622,160600,9364736180,15910,15910,15910,15910,0
|
|
20230622,160500,9364736180,15910,15910,15910,15910,0
|
|
20230622,160400,9364736180,15910,15910,15910,15910,0
|
|
20230622,160300,9364736180,15910,15910,15910,15910,0
|
|
20230622,160200,9364736180,15910,15910,15910,15910,0
|
|
20230622,160100,9364736180,15910,15910,15910,15910,0
|
|
20230622,160000,9364736180,15910,15910,15910,15910,0
|
|
20230622,155900,9364736180,15910,15910,15910,15910,0
|
|
20230622,155800,9364736180,15910,15910,15910,15910,0
|
|
20230622,155700,9364736180,15910,15910,15910,15910,0
|
|
20230622,155600,9364736180,15910,15910,15910,15910,0
|
|
20230622,155500,9364736180,15910,15910,15910,15910,0
|
|
20230622,155400,9364736180,15910,15910,15910,15910,0
|
|
20230622,155300,9364736180,15910,15910,15910,15910,0
|
|
20230622,155200,9364736180,15910,15910,15910,15910,0
|
|
20230622,155100,9364736180,15910,15910,15910,15910,0
|
|
20230622,155000,9364736180,15910,15910,15910,15910,0
|
|
20230622,154900,9364736180,15910,15910,15910,15910,0
|
|
20230622,154800,9364736180,15910,15910,15910,15910,0
|
|
20230622,154700,9364736180,15910,15910,15910,15910,0
|
|
20230622,154600,9364736180,15910,15910,15910,15910,0
|
|
20230622,154500,9364736180,15910,15910,15910,15910,0
|
|
20230622,154400,9364736180,15910,15910,15910,15910,0
|
|
20230622,154300,9364736180,15910,15910,15910,15910,0
|
|
20230622,154200,9364736180,15910,15910,15910,15910,0
|
|
20230622,154100,9364736180,15910,15910,15910,15910,0
|
|
20230622,154000,9364736180,15910,15910,15910,15910,0
|
|
20230622,153900,9364736180,15910,15910,15910,15910,0
|
|
20230622,153800,9364736180,15910,15910,15910,15910,6164
|
|
20230622,153700,9364736180,15910,15910,15910,15910,0
|
|
20230622,153600,9364736180,15910,15910,15910,15910,0
|
|
20230622,153500,9364736180,15910,15910,15910,15910,0
|
|
20230622,153400,9364736180,15910,15910,15910,15910,0
|
|
20230622,153300,9364736180,15910,15910,15910,15910,0
|
|
20230622,153200,9364736180,15910,15910,15910,15910,0
|
|
20230622,153100,9364736180,15910,15910,15910,15910,0
|
|
20230622,153000,9364736180,15910,15910,15910,15910,6164
|
|
20230622,152900,9266666940,15870,15870,15870,15870,0
|
|
20230622,152800,9266666940,15870,15870,15870,15870,0
|
|
20230622,152700,9266666940,15870,15870,15870,15870,0
|
|
20230622,152600,9266666940,15870,15870,15870,15870,0
|
|
20230622,152500,9266666940,15870,15870,15870,15870,0
|
|
20230622,152400,9266666940,15870,15870,15870,15870,0
|
|
20230622,152300,9266666940,15870,15870,15870,15870,0
|
|
20230622,152200,9266666940,15870,15870,15870,15870,0
|
|
20230622,152100,9266666940,15870,15870,15870,15870,0
|
|
20230622,152000,9266666940,15870,15870,15870,15870,0
|
|
20230622,151900,9266666940,15870,15890,15890,15860,1031
|
|
20230622,151800,9250300610,15880,15890,15890,15880,429
|
|
20230622,151700,9243487830,15880,15890,15890,15880,340
|
|
20230622,151600,9238087440,15890,15890,15900,15890,76
|
|
20230622,151500,9236879740,15900,15920,15920,15890,145
|
|
20230622,151400,9234574510,15900,15890,15920,15890,238
|
|
20230622,151300,9230789230,15890,15890,15920,15890,1079
|
|
20230622,151200,9213622370,15900,15850,15900,15850,335
|
|
20230622,151100,9208301740,15890,15850,15890,15850,112
|
|
20230622,151000,9206526340,15900,15890,15900,15840,1183
|
|
20230622,150900,9187746640,15900,15920,15920,15890,1293
|
|
20230622,150800,9167178440,15920,15930,15930,15910,165
|
|
20230622,150700,9164552160,15930,15920,15930,15920,95
|
|
20230622,150600,9163039730,15900,15900,15930,15900,268
|
|
20230622,150500,9158777890,15900,15940,15940,15900,881
|
|
20230622,150400,9144750000,15930,15940,15950,15930,220
|
|
20230622,150300,9141243360,15940,15940,15950,15940,102
|
|
20230622,150200,9139617450,15960,15940,15960,15940,62
|
|
20230622,150100,9138628950,15960,15930,15960,15930,211
|
|
20230622,150000,9135264020,15950,15950,15960,15930,585
|
|
20230622,145900,9125933390,15950,15950,15960,15930,332
|
|
20230622,145800,9120639200,15960,15920,15960,15920,322
|
|
20230622,145700,9115507030,15920,15940,15940,15920,44
|
|
20230622,145600,9114806240,15940,15920,15940,15920,346
|
|
20230622,145500,9109297680,15950,15930,15950,15930,316
|
|
20230622,145400,9104259640,15960,15920,15960,15910,102
|
|
20230622,145300,9102635910,15910,15900,15920,15890,2792
|
|
20230622,145200,9058241180,15900,15860,15900,15860,290
|
|
20230622,145100,9053638040,15860,15860,15870,15840,1620
|
|
20230622,145000,9027955310,15860,15880,15890,15860,1281
|
|
20230622,144900,9007615350,15880,15910,15910,15880,2172
|
|
20230622,144800,8973081650,15910,15900,15910,15900,256
|
|
20230622,144700,8969010280,15910,15910,15920,15910,437
|
|
20230622,144600,8962057520,15910,15950,15950,15910,161
|
|
20230622,144500,8959494920,15940,15910,15950,15900,293
|
|
20230622,144400,8954830660,15950,15920,15950,15900,1431
|
|
20230622,144300,8932044540,15930,15950,15950,15930,427
|
|
20230622,144200,8925239770,15960,15940,15970,15930,262
|
|
20230622,144100,8921064980,15940,15950,15970,15930,574
|
|
20230622,144000,8911916490,15940,15900,15950,15900,2245
|
|
20230622,143900,8876189900,15910,15920,15930,15910,1224
|
|
20230622,143800,8856709360,15930,15940,15940,15920,202
|
|
20230622,143700,8853492100,15940,15940,15950,15930,406
|
|
20230622,143600,8847022800,15950,15960,15970,15940,756
|
|
20230622,143500,8834967600,15970,15970,15970,15950,446
|
|
20230622,143400,8827851400,15970,15960,15990,15960,984
|
|
20230622,143300,8812138210,15980,15980,16000,15950,642
|
|
20230622,143200,8801885920,16000,16000,16000,15960,2665
|
|
20230622,143100,8759307930,16030,16050,16060,16000,4153
|
|
20230622,143000,8692825810,16040,16060,16070,16020,497
|
|
20230622,142900,8684851670,16070,16060,16070,16050,1177
|
|
20230622,142800,8665950520,16060,16030,16060,16020,960
|
|
20230622,142700,8650552660,16030,16070,16070,16030,2193
|
|
20230622,142600,8615368730,16060,16080,16090,16050,634
|
|
20230622,142500,8605182140,16080,16100,16100,16070,227
|
|
20230622,142400,8601532440,16060,16110,16110,16050,39
|
|
20230622,142300,8600905930,16050,16110,16110,16050,707
|
|
20230622,142200,8589534150,16110,16090,16110,16090,32
|
|
20230622,142100,8589019210,16090,16100,16120,16090,201
|
|
20230622,142000,8585780810,16120,16100,16120,16100,185
|
|
20230622,141900,8582800970,16100,16100,16110,16100,600
|
|
20230622,141800,8573140510,16100,16100,16100,16100,63
|
|
20230622,141700,8572126210,16130,16100,16130,16090,452
|
|
20230622,141600,8564846570,16100,16080,16100,16070,1068
|
|
20230622,141500,8547676420,16080,16080,16080,16050,1056
|
|
20230622,141400,8530713130,16080,16100,16120,16070,160
|
|
20230622,141300,8528140670,16100,16110,16110,16100,109
|
|
20230622,141200,8526384730,16110,16130,16130,16110,631
|
|
20230622,141100,8516210650,16130,16130,16160,16130,562
|
|
20230622,141000,8507144120,16100,16070,16100,16050,2206
|
|
20230622,140900,8471685590,16070,16130,16130,16070,1473
|
|
20230622,140800,8447968380,16130,16140,16140,16120,336
|
|
20230622,140700,8442548610,16140,16100,16140,16100,952
|
|
20230622,140600,8427208430,16100,16140,16140,16100,2835
|
|
20230622,140500,8381509800,16140,16180,16180,16140,2072
|
|
20230622,140400,8348037720,16180,16210,16210,16180,506
|
|
20230622,140300,8339848700,16200,16210,16210,16200,897
|
|
20230622,140200,8325316760,16200,16210,16220,16200,761
|
|
20230622,140100,8312981140,16210,16210,16220,16210,1391
|
|
20230622,140000,8290432330,16210,16220,16230,16210,118
|
|
20230622,135900,8288519250,16220,16220,16220,16220,450
|
|
20230622,135800,8281220250,16220,16230,16240,16220,66
|
|
20230622,135700,8280149690,16220,16230,16240,16220,350
|
|
20230622,135600,8274468890,16230,16240,16240,16230,662
|
|
20230622,135500,8263718550,16250,16250,16250,16240,459
|
|
20230622,135400,8256260840,16250,16240,16250,16240,156
|
|
20230622,135300,8253726700,16240,16250,16250,16240,876
|
|
20230622,135200,8239499690,16250,16260,16260,16250,656
|
|
20230622,135100,8228838370,16260,16250,16260,16250,358
|
|
20230622,135000,8223017580,16250,16250,16250,16250,740
|
|
20230622,134900,8210992580,16250,16260,16260,16240,3115
|
|
20230622,134800,8160374870,16260,16310,16310,16260,6535
|
|
20230622,134700,8053877600,16310,16330,16340,16310,1460
|
|
20230622,134600,8030055270,16330,16330,16330,16330,113
|
|
20230622,134500,8028209980,16340,16330,16340,16320,214
|
|
20230622,134400,8024715840,16330,16340,16340,16330,630
|
|
20230622,134300,8014427600,16340,16350,16350,16340,548
|
|
20230622,134200,8005469110,16350,16360,16360,16350,706
|
|
20230622,134100,7993919040,16370,16370,16370,16370,62
|
|
20230622,134000,7992904100,16370,16370,16370,16370,12
|
|
20230622,133900,7992707660,16360,16360,16360,16350,204
|
|
20230622,133800,7989370320,16360,16360,16360,16360,218
|
|
20230622,133700,7985803840,16390,16400,16400,16390,246
|
|
20230622,133600,7981771860,16400,16360,16400,16360,684
|
|
20230622,133500,7970565020,16360,16370,16370,16360,169
|
|
20230622,133400,7967798920,16370,16380,16390,16370,181
|
|
20230622,133300,7964833520,16380,16380,16390,16380,355
|
|
20230622,133200,7959017840,16390,16390,16390,16390,12
|
|
20230622,133100,7958821160,16390,16380,16390,16380,44
|
|
20230622,133000,7958100200,16380,16380,16390,16380,432
|
|
20230622,132900,7951023530,16370,16340,16370,16340,299
|
|
20230622,132800,7946134900,16340,16340,16380,16340,175
|
|
20230622,132700,7943271960,16340,16340,16340,16330,149
|
|
20230622,132600,7940838520,16340,16380,16390,16330,1630
|
|
20230622,132500,7914194450,16380,16410,16410,16380,632
|
|
20230622,132400,7903829440,16410,16420,16430,16410,167
|
|
20230622,132300,7901086000,16420,16420,16420,16410,237
|
|
20230622,132200,7897194590,16410,16400,16410,16400,519
|
|
20230622,132100,7888680260,16400,16380,16400,16380,390
|
|
20230622,132000,7882287820,16380,16370,16380,16370,32
|
|
20230622,131900,7881763670,16340,16320,16340,16320,19
|
|
20230622,131800,7881453510,16320,16410,16410,16320,2516
|
|
20230622,131700,7840349040,16410,16360,16410,16360,698
|
|
20230622,131600,7828906140,16350,16340,16350,16340,441
|
|
20230622,131500,7821697790,16350,16350,16350,16350,229
|
|
20230622,131400,7817953640,16330,16350,16350,16330,328
|
|
20230622,131300,7812594980,16350,16350,16350,16350,125
|
|
20230622,131200,7810551230,16340,16320,16350,16320,875
|
|
20230622,131100,7796260120,16330,16330,16330,16320,422
|
|
20230622,131000,7789369420,16330,16350,16350,16330,801
|
|
20230622,130900,7776286080,16350,16350,16350,16340,193
|
|
20230622,130800,7773131500,16350,16360,16360,16350,215
|
|
20230622,130700,7769614960,16360,16360,16370,16350,199
|
|
20230622,130600,7766358910,16370,16360,16370,16360,158
|
|
20230622,130500,7763774020,16370,16330,16370,16330,308
|
|
20230622,130400,7758735520,16320,16350,16350,16320,474
|
|
20230622,130300,7750994280,16360,16350,16360,16310,430
|
|
20230622,130200,7743974920,16350,16330,16350,16310,1863
|
|
20230622,130100,7713585000,16320,16340,16360,16310,1393
|
|
20230622,130000,7690842050,16340,16320,16340,16320,660
|
|
20230622,125900,7680066320,16320,16360,16370,16310,3244
|
|
20230622,125800,7627061180,16360,16400,16400,16360,3259
|
|
20230622,125700,7573649620,16400,16420,16420,16400,427
|
|
20230622,125600,7566644050,16420,16410,16420,16410,188
|
|
20230622,125500,7563557130,16440,16430,16440,16410,63
|
|
20230622,125400,7562522060,16420,16410,16420,16400,190
|
|
20230622,125300,7559404220,16410,16400,16410,16400,129
|
|
20230622,125200,7557288240,16400,16420,16420,16400,1037
|
|
20230622,125100,7540276110,16430,16420,16430,16420,181
|
|
20230622,125000,7537302330,16410,16440,16450,16410,393
|
|
20230622,124900,7530841640,16440,16410,16440,16410,421
|
|
20230622,124800,7523922020,16410,16410,16430,16410,243
|
|
20230622,124700,7519934190,16410,16400,16410,16390,188
|
|
20230622,124600,7516850880,16400,16390,16410,16390,367
|
|
20230622,124500,7510833270,16390,16360,16390,16350,591
|
|
20230622,124400,7501162280,16360,16380,16380,16360,1490
|
|
20230622,124300,7476776560,16380,16420,16420,16380,3453
|
|
20230622,124200,7420153790,16420,16410,16430,16410,77
|
|
20230622,124100,7418889430,16410,16410,16430,16410,1281
|
|
20230622,124000,7397866580,16430,16410,16440,16410,1337
|
|
20230622,123900,7375921780,16410,16440,16440,16410,2098
|
|
20230622,123800,7341467670,16440,16440,16440,16420,1129
|
|
20230622,123700,7322917200,16440,16480,16480,16440,1180
|
|
20230622,123600,7303499440,16480,16470,16480,16450,174
|
|
20230622,123500,7300635660,16460,16460,16500,16450,385
|
|
20230622,123400,7294297790,16450,16470,16490,16450,669
|
|
20230622,123300,7283283850,16460,16490,16500,16460,294
|
|
20230622,123200,7278439780,16490,16470,16490,16460,378
|
|
20230622,123100,7272211790,16480,16450,16480,16450,301
|
|
20230622,123000,7267255300,16450,16500,16500,16450,1364
|
|
20230622,122900,7244801900,16500,16480,16500,16470,380
|
|
20230622,122800,7238539170,16480,16450,16480,16450,393
|
|
20230622,122700,7232070710,16450,16480,16480,16440,4843
|
|
20230622,122600,7152375750,16470,16500,16500,16470,2630
|
|
20230622,122500,7109010690,16500,16510,16550,16500,1293
|
|
20230622,122400,7087666470,16510,16550,16560,16510,334
|
|
20230622,122300,7082145860,16550,16460,16550,16450,1428
|
|
20230622,122200,7058586670,16460,16490,16520,16460,2364
|
|
20230622,122100,7019617260,16490,16510,16530,16490,686
|
|
20230622,122000,7008296880,16510,16480,16530,16480,1417
|
|
20230622,121900,6984894990,16480,16500,16550,16480,2687
|
|
20230622,121800,6940532760,16500,16520,16540,16480,949
|
|
20230622,121700,6924864980,16480,16550,16550,16450,3423
|
|
20230622,121600,6868393800,16550,16550,16640,16510,10482
|
|
20230622,121500,6694757420,16550,16650,16700,16540,4040
|
|
20230622,121400,6627541830,16650,16690,16730,16630,4418
|
|
20230622,121300,6553797580,16720,16720,16730,16600,10618
|
|
20230622,121200,6376874480,16730,16900,16900,16700,24466
|
|
20230622,121100,5964851230,16780,16780,16780,16780,0
|
|
20230622,121000,5964851230,16780,16780,16780,16780,0
|
|
20230622,120900,5964851230,16780,16730,16780,16690,11290
|
|
20230622,120800,5775721200,16730,16600,16750,16600,16344
|
|
20230622,120700,5503056620,16610,16560,16610,16560,2170
|
|
20230622,120600,5467059200,16570,16580,16580,16530,1299
|
|
20230622,120500,5445523620,16580,16460,16580,16450,13550
|
|
20230622,120400,5221520960,16450,16420,16450,16390,3158
|
|
20230622,120300,5169615230,16420,16390,16420,16390,295
|
|
20230622,120200,5164779970,16390,16380,16390,16380,996
|
|
20230622,120100,5148458870,16380,16400,16400,16380,519
|
|
20230622,120000,5139955330,16400,16430,16430,16390,1216
|
|
20230622,115900,5120012230,16440,16410,16440,16410,307
|
|
20230622,115800,5114974330,16410,16440,16450,16410,469
|
|
20230622,115700,5107262090,16450,16430,16450,16430,139
|
|
20230622,115600,5104976000,16420,16410,16420,16410,79
|
|
20230622,115500,5103679420,16400,16450,16450,16400,1667
|
|
20230622,115400,5076331030,16420,16430,16430,16420,400
|
|
20230622,115300,5069762030,16420,16420,16420,16420,523
|
|
20230622,115200,5061174370,16420,16480,16480,16420,1524
|
|
20230622,115100,5036112070,16480,16470,16480,16470,229
|
|
20230622,115000,5032338250,16470,16480,16480,16470,173
|
|
20230622,114900,5029487880,16500,16500,16510,16480,146
|
|
20230622,114800,5027078850,16510,16510,16510,16510,12
|
|
20230622,114700,5026880730,16470,16480,16530,16470,499
|
|
20230622,114600,5018643690,16480,16530,16530,16480,802
|
|
20230622,114500,5005397610,16530,16520,16530,16520,901
|
|
20230622,114400,4990504640,16520,16510,16530,16510,1491
|
|
20230622,114300,4965875720,16510,16520,16520,16500,1194
|
|
20230622,114200,4946161970,16520,16440,16520,16430,3253
|
|
20230622,114100,4892498100,16440,16420,16440,16420,392
|
|
20230622,114000,4886054290,16420,16410,16440,16400,967
|
|
20230622,113900,4870178840,16410,16410,16410,16410,144
|
|
20230622,113800,4867815800,16420,16430,16430,16420,636
|
|
20230622,113700,4857371970,16430,16430,16440,16430,606
|
|
20230622,113600,4847414190,16440,16430,16440,16420,631
|
|
20230622,113500,4837044750,16430,16420,16450,16410,815
|
|
20230622,113400,4823657060,16420,16400,16420,16400,642
|
|
20230622,113300,4813121810,16400,16420,16430,16380,613
|
|
20230622,113200,4803056530,16420,16340,16420,16340,2124
|
|
20230622,113100,4768289360,16340,16330,16340,16330,786
|
|
20230622,113000,4755446760,16340,16330,16340,16330,484
|
|
20230622,112900,4747540150,16330,16320,16330,16310,1637
|
|
20230622,112800,4720818310,16310,16340,16340,16310,1841
|
|
20230622,112700,4690774500,16340,16350,16350,16330,736
|
|
20230622,112600,4678743880,16350,16340,16360,16340,784
|
|
20230622,112500,4665931830,16340,16370,16380,16340,6176
|
|
20230622,112400,4564965830,16370,16420,16420,16360,2873
|
|
20230622,112300,4517897930,16420,16420,16420,16400,2168
|
|
20230622,112200,4482324090,16430,16450,16450,16420,561
|
|
20230622,112100,4473103020,16450,16490,16500,16440,1930
|
|
20230622,112000,4441290110,16490,16500,16510,16490,3337
|
|
20230622,111900,4386254260,16510,16500,16510,16490,2826
|
|
20230622,111800,4339625700,16490,16460,16490,16460,2405
|
|
20230622,111700,4299985590,16460,16420,16480,16410,3579
|
|
20230622,111600,4241089910,16410,16390,16430,16390,1013
|
|
20230622,111500,4224477460,16440,16460,16470,16390,2189
|
|
20230622,111400,4188525830,16460,16430,16460,16410,1242
|
|
20230622,111300,4168122430,16430,16400,16430,16360,650
|
|
20230622,111200,4157472940,16410,16420,16420,16350,3460
|
|
20230622,111100,4100785790,16420,16490,16510,16420,1824
|
|
20230622,111000,4070766850,16500,16460,16530,16460,3927
|
|
20230622,110900,4005976960,16460,16440,16500,16410,6118
|
|
20230622,110800,3905240220,16440,16370,16450,16370,4581
|
|
20230622,110700,3830043920,16370,16360,16380,16330,900
|
|
20230622,110600,3815321780,16340,16450,16500,16340,7258
|
|
20230622,110500,3696216420,16450,16520,16540,16450,1475
|
|
20230622,110400,3671913230,16500,16480,16590,16480,3052
|
|
20230622,110300,3621386810,16480,16510,16530,16410,8173
|
|
20230622,110200,3486820190,16520,16610,16610,16520,6419
|
|
20230622,110100,3380583800,16530,16690,16690,16490,7967
|
|
20230622,110000,3248555300,16600,16540,16700,16540,12880
|
|
20230622,105900,3034502380,16540,16440,16560,16390,7482
|
|
20230622,105800,2911151010,16410,16540,16640,16410,19483
|
|
20230622,105700,2588954410,16540,16380,16540,16350,16641
|
|
20230622,105600,2315344290,16380,16150,16380,16150,8772
|
|
20230622,105500,2172296570,16150,16150,16180,16140,1117
|
|
20230622,105400,2154258720,16150,16180,16200,16150,1555
|
|
20230622,105300,2129111460,16190,16170,16190,16140,865
|
|
20230622,105200,2115127670,16180,16220,16250,16180,1094
|
|
20230622,105100,2097393180,16220,16230,16270,16220,4996
|
|
20230622,105000,2016180990,16220,16180,16250,16180,1392
|
|
20230622,104900,1993611110,16160,16150,16200,16150,1233
|
|
20230622,104800,1973670250,16150,16180,16190,16150,2142
|
|
20230622,104700,1939036670,16230,16250,16360,16200,6668
|
|
20230622,104600,1830345930,16250,16180,16250,16160,5976
|
|
20230622,104500,1733479240,16180,16110,16180,16090,6101
|
|
20230622,104400,1634934120,16100,15990,16110,15980,6708
|
|
20230622,104300,1527390800,15990,15980,15990,15970,1800
|
|
20230622,104200,1498626710,15980,15920,15980,15920,3482
|
|
20230622,104100,1443062920,15920,15920,15930,15910,1243
|
|
20230622,104000,1423270150,15920,15910,15930,15910,404
|
|
20230622,103900,1416839600,15910,15940,15940,15890,1095
|
|
20230622,103800,1399414770,15940,15930,15950,15930,599
|
|
20230622,103700,1389867040,15940,15940,15950,15920,863
|
|
20230622,103600,1376107620,15940,15920,15950,15900,2287
|
|
20230622,103500,1339671470,15920,15900,15930,15880,2747
|
|
20230622,103400,1295983020,15890,15860,15900,15860,6546
|
|
20230622,103300,1191998050,15860,15770,15860,15770,6174
|
|
20230622,103200,1094329150,15770,15730,15770,15720,3554
|
|
20230622,103100,1038331710,15730,15720,15740,15710,969
|
|
20230622,103000,1023088730,15710,15700,15730,15700,187
|
|
20230622,102900,1020150380,15700,15740,15740,15700,1031
|
|
20230622,102800,1003936280,15730,15720,15750,15720,3416
|
|
20230622,102700,950199380,15720,15720,15730,15710,1162
|
|
20230622,102600,931933480,15720,15690,15730,15690,2958
|
|
20230622,102500,885452180,15700,15680,15700,15680,2171
|
|
20230622,102400,851375170,15680,15690,15700,15670,1335
|
|
20230622,102300,830436170,15680,15660,15680,15660,603
|
|
20230622,102200,820987000,15660,15640,15660,15640,255
|
|
20230622,102100,816996540,15640,15650,15650,15640,353
|
|
20230622,102000,811472460,15660,15680,15680,15660,480
|
|
20230622,101900,803952070,15680,15680,15690,15680,762
|
|
20230622,101800,792003660,15690,15670,15690,15670,2312
|
|
20230622,101700,755754410,15670,15660,15670,15660,651
|
|
20230622,101600,745556980,15650,15640,15660,15640,652
|
|
20230622,101500,735353660,15640,15640,15640,15630,135
|
|
20230622,101400,733242270,15640,15630,15640,15630,86
|
|
20230622,101300,731897280,15630,15630,15640,15630,123
|
|
20230622,101200,729974280,15620,15610,15620,15610,159
|
|
20230622,101100,727491480,15610,15620,15640,15600,724
|
|
20230622,101000,716194510,15630,15650,15650,15620,465
|
|
20230622,100900,708920400,15650,15630,15660,15610,1241
|
|
20230622,100800,689501820,15640,15620,15640,15610,778
|
|
20230622,100700,677343910,15650,15670,15670,15620,232
|
|
20230622,100600,673712100,15670,15650,15670,15640,1821
|
|
20230622,100500,645199150,15650,15590,15660,15590,2680
|
|
20230622,100400,603337030,15580,15550,15580,15550,448
|
|
20230622,100300,596360510,15550,15570,15570,15530,472
|
|
20230622,100200,589024380,15560,15580,15600,15560,1354
|
|
20230622,100100,567916930,15590,15560,15590,15530,1299
|
|
20230622,100000,547688350,15560,15510,15570,15510,384
|
|
20230622,095900,541718160,15570,15570,15590,15490,151
|
|
20230622,095800,539374760,15480,15480,15590,15480,3053
|
|
20230622,095700,491932190,15490,15460,15490,15460,647
|
|
20230622,095600,481921230,15450,15430,15450,15420,838
|
|
20230622,095500,468987020,15430,15450,15450,15430,316
|
|
20230622,095400,464110540,15440,15440,15440,15440,33
|
|
20230622,095300,463601020,15440,15440,15440,15430,281
|
|
20230622,095200,459262950,15430,15430,15460,15430,269
|
|
20230622,095100,455107490,15460,15460,15460,15450,293
|
|
20230622,095000,450578730,15460,15470,15470,15460,188
|
|
20230622,094900,447671750,15460,15430,15460,15430,59
|
|
20230622,094800,446759820,15460,15470,15470,15460,273
|
|
20230622,094700,442538580,15470,15470,15470,15470,383
|
|
20230622,094600,436613570,15470,15490,15490,15460,1086
|
|
20230622,094500,419801970,15490,15490,15500,15480,346
|
|
20230622,094400,414442560,15490,15440,15500,15440,1480
|
|
20230622,094300,391559520,15450,15430,15460,15430,120
|
|
20230622,094200,389706240,15450,15450,15450,15430,522
|
|
20230622,094100,381643600,15450,15430,15450,15430,988
|
|
20230622,094000,366385810,15440,15410,15440,15410,492
|
|
20230622,093900,358798060,15390,15400,15430,15390,1113
|
|
20230622,093800,341654650,15390,15390,15390,15390,405
|
|
20230622,093700,335421700,15380,15360,15380,15350,603
|
|
20230622,093600,326152710,15360,15360,15370,15360,59
|
|
20230622,093500,325245910,15360,15370,15370,15340,163
|
|
20230622,093400,322741540,15370,15380,15390,15370,517
|
|
20230622,093300,314794010,15370,15300,15370,15300,571
|
|
20230622,093200,306051090,15300,15300,15300,15290,180
|
|
20230622,093100,303297120,15270,15270,15270,15270,87
|
|
20230622,093000,301968630,15270,15290,15310,15270,110
|
|
20230622,092900,300288050,15300,15300,15300,15300,193
|
|
20230622,092800,297335150,15300,15300,15320,15300,99
|
|
20230622,092700,295820330,15300,15300,15310,15300,60
|
|
20230622,092600,294902280,15300,15330,15330,15300,101
|
|
20230622,092500,293354110,15330,15340,15350,15330,93
|
|
20230622,092400,291927920,15340,15320,15340,15300,237
|
|
20230622,092300,288294090,15310,15340,15340,15310,8
|
|
20230622,092200,288171520,15340,15350,15350,15340,7
|
|
20230622,092100,288064130,15340,15340,15340,15340,1
|
|
20230622,092000,288048790,15370,15360,15380,15360,519
|
|
20230622,091900,280071750,15370,15370,15380,15350,846
|
|
20230622,091800,267070500,15360,15360,15390,15330,993
|
|
20230622,091700,251830250,15360,15320,15360,15320,1010
|
|
20230622,091600,236341990,15250,15330,15330,15250,36
|
|
20230622,091500,235792590,15350,15250,15360,15250,855
|
|
20230622,091400,222730690,15230,15160,15230,15150,2251
|
|
20230622,091300,188530830,15160,15160,15160,15150,366
|
|
20230622,091200,182984390,15160,15160,15170,15150,985
|
|
20230622,091100,168060200,15160,15180,15180,15160,939
|
|
20230622,091000,153816510,15180,15190,15200,15180,611
|
|
20230622,090900,144538850,15190,15210,15210,15190,1469
|
|
20230622,090800,122210050,15210,15230,15230,15210,1171
|
|
20230622,090700,104387910,15220,15230,15230,15220,98
|
|
20230622,090600,102895600,15230,15230,15230,15220,138
|
|
20230622,090500,100794210,15220,15230,15230,15220,111
|
|
20230622,090400,99104230,15230,15230,15230,15230,268
|
|
20230622,090300,95022590,15230,15240,15250,15220,1038
|
|
20230622,090200,79214220,15230,15270,15270,15230,457
|
|
20230622,090100,72247150,15270,15260,15280,15250,167
|
|
20230622,090000,69696980,15250,15260,15300,15250,4494
|