639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,193600,3210407330,9640,9640,9640,9640,4082
|
|
20230613,193500,3210407330,9640,9640,9640,9640,0
|
|
20230613,193400,3210407330,9640,9640,9640,9640,0
|
|
20230613,193300,3210407330,9640,9640,9640,9640,0
|
|
20230613,193200,3210407330,9640,9640,9640,9640,0
|
|
20230613,193100,3210407330,9640,9640,9640,9640,0
|
|
20230613,193000,3210407330,9640,9640,9640,9640,0
|
|
20230613,192900,3210407330,9640,9640,9640,9640,0
|
|
20230613,192800,3210407330,9640,9640,9640,9640,0
|
|
20230613,192700,3210407330,9640,9640,9640,9640,0
|
|
20230613,192600,3210407330,9640,9640,9640,9640,0
|
|
20230613,192500,3210407330,9640,9640,9640,9640,0
|
|
20230613,192400,3210407330,9640,9640,9640,9640,0
|
|
20230613,192300,3210407330,9640,9640,9640,9640,0
|
|
20230613,192200,3210407330,9640,9640,9640,9640,0
|
|
20230613,192100,3210407330,9640,9640,9640,9640,0
|
|
20230613,192000,3210407330,9640,9640,9640,9640,0
|
|
20230613,191900,3210407330,9640,9640,9640,9640,0
|
|
20230613,191800,3210407330,9640,9640,9640,9640,0
|
|
20230613,191700,3210407330,9640,9640,9640,9640,0
|
|
20230613,191600,3210407330,9640,9640,9640,9640,0
|
|
20230613,191500,3210407330,9640,9640,9640,9640,0
|
|
20230613,191400,3210407330,9640,9640,9640,9640,0
|
|
20230613,191300,3210407330,9640,9640,9640,9640,0
|
|
20230613,191200,3210407330,9640,9640,9640,9640,0
|
|
20230613,191100,3210407330,9640,9640,9640,9640,0
|
|
20230613,191000,3210407330,9640,9640,9640,9640,0
|
|
20230613,190900,3210407330,9640,9640,9640,9640,0
|
|
20230613,190800,3210407330,9640,9640,9640,9640,0
|
|
20230613,190700,3210407330,9640,9640,9640,9640,0
|
|
20230613,190600,3210407330,9640,9640,9640,9640,4082
|
|
20230613,190500,3210407330,9640,9640,9640,9640,0
|
|
20230613,190400,3210407330,9640,9640,9640,9640,0
|
|
20230613,190300,3210407330,9640,9640,9640,9640,0
|
|
20230613,190200,3210407330,9640,9640,9640,9640,0
|
|
20230613,190100,3210407330,9640,9640,9640,9640,0
|
|
20230613,190000,3210407330,9640,9640,9640,9640,0
|
|
20230613,185900,3210407330,9640,9640,9640,9640,0
|
|
20230613,185800,3210407330,9640,9640,9640,9640,0
|
|
20230613,185700,3210407330,9640,9640,9640,9640,0
|
|
20230613,185600,3210407330,9640,9640,9640,9640,0
|
|
20230613,185500,3210407330,9640,9640,9640,9640,0
|
|
20230613,185400,3210407330,9640,9640,9640,9640,0
|
|
20230613,185300,3210407330,9640,9640,9640,9640,0
|
|
20230613,185200,3210407330,9640,9640,9640,9640,0
|
|
20230613,185100,3210407330,9640,9640,9640,9640,0
|
|
20230613,185000,3210407330,9640,9640,9640,9640,0
|
|
20230613,184900,3210407330,9640,9640,9640,9640,0
|
|
20230613,184800,3210407330,9640,9640,9640,9640,0
|
|
20230613,184700,3210407330,9640,9640,9640,9640,0
|
|
20230613,184600,3210407330,9640,9640,9640,9640,0
|
|
20230613,184500,3210407330,9640,9640,9640,9640,0
|
|
20230613,184400,3210407330,9640,9640,9640,9640,0
|
|
20230613,184300,3210407330,9640,9640,9640,9640,0
|
|
20230613,184200,3210407330,9640,9640,9640,9640,0
|
|
20230613,184100,3210407330,9640,9640,9640,9640,0
|
|
20230613,184000,3210407330,9640,9640,9640,9640,0
|
|
20230613,183900,3210407330,9640,9640,9640,9640,0
|
|
20230613,183800,3210407330,9640,9640,9640,9640,0
|
|
20230613,183700,3210407330,9640,9640,9640,9640,0
|
|
20230613,183600,3210407330,9640,9640,9640,9640,4082
|
|
20230613,183500,3210407330,9640,9640,9640,9640,0
|
|
20230613,183400,3210407330,9640,9640,9640,9640,0
|
|
20230613,183300,3210407330,9640,9640,9640,9640,0
|
|
20230613,183200,3210407330,9640,9640,9640,9640,0
|
|
20230613,183100,3210407330,9640,9640,9640,9640,0
|
|
20230613,183000,3210407330,9640,9640,9640,9640,0
|
|
20230613,182900,3210407330,9640,9640,9640,9640,0
|
|
20230613,182800,3210407330,9640,9640,9640,9640,0
|
|
20230613,182700,3210407330,9640,9640,9640,9640,0
|
|
20230613,182600,3210407330,9640,9640,9640,9640,0
|
|
20230613,182500,3210407330,9640,9640,9640,9640,0
|
|
20230613,182400,3210407330,9640,9640,9640,9640,0
|
|
20230613,182300,3210407330,9640,9640,9640,9640,0
|
|
20230613,182200,3210407330,9640,9640,9640,9640,0
|
|
20230613,182100,3210407330,9640,9640,9640,9640,0
|
|
20230613,182000,3210407330,9640,9640,9640,9640,0
|
|
20230613,181900,3210407330,9640,9640,9640,9640,0
|
|
20230613,181800,3210407330,9640,9640,9640,9640,0
|
|
20230613,181700,3210407330,9640,9640,9640,9640,0
|
|
20230613,181600,3210407330,9640,9640,9640,9640,0
|
|
20230613,181500,3210407330,9640,9640,9640,9640,0
|
|
20230613,181400,3210407330,9640,9640,9640,9640,0
|
|
20230613,181300,3210407330,9640,9640,9640,9640,0
|
|
20230613,181200,3210407330,9640,9640,9640,9640,0
|
|
20230613,181100,3210407330,9640,9640,9640,9640,0
|
|
20230613,181000,3210407330,9640,9640,9640,9640,0
|
|
20230613,180900,3210407330,9640,9640,9640,9640,0
|
|
20230613,180800,3210407330,9640,9640,9640,9640,0
|
|
20230613,180700,3210407330,9640,9640,9640,9640,0
|
|
20230613,180600,3210407330,9640,9640,9640,9640,4082
|
|
20230613,180500,3210407330,9640,9640,9640,9640,0
|
|
20230613,180400,3210407330,9640,9640,9640,9640,0
|
|
20230613,180300,3210407330,9640,9640,9640,9640,0
|
|
20230613,180200,3210407330,9640,9640,9640,9640,0
|
|
20230613,180100,3210407330,9640,9640,9640,9640,0
|
|
20230613,180000,3210407330,9640,9640,9640,9640,0
|
|
20230613,175900,3210407330,9640,9640,9640,9640,0
|
|
20230613,175800,3210407330,9640,9640,9640,9640,0
|
|
20230613,175700,3210407330,9640,9640,9640,9640,0
|
|
20230613,175600,3210407330,9640,9640,9640,9640,0
|
|
20230613,175500,3210407330,9640,9640,9640,9640,0
|
|
20230613,175400,3210407330,9640,9640,9640,9640,0
|
|
20230613,175300,3210407330,9640,9640,9640,9640,0
|
|
20230613,175200,3210407330,9640,9640,9640,9640,0
|
|
20230613,175100,3210407330,9640,9640,9640,9640,0
|
|
20230613,175000,3210407330,9640,9640,9640,9640,0
|
|
20230613,174900,3210407330,9640,9640,9640,9640,0
|
|
20230613,174800,3210407330,9640,9640,9640,9640,0
|
|
20230613,174700,3210407330,9640,9640,9640,9640,0
|
|
20230613,174600,3210407330,9640,9640,9640,9640,0
|
|
20230613,174500,3210407330,9640,9640,9640,9640,0
|
|
20230613,174400,3210407330,9640,9640,9640,9640,0
|
|
20230613,174300,3210407330,9640,9640,9640,9640,0
|
|
20230613,174200,3210407330,9640,9640,9640,9640,0
|
|
20230613,174100,3210407330,9640,9640,9640,9640,0
|
|
20230613,174000,3210407330,9640,9640,9640,9640,0
|
|
20230613,173900,3210407330,9640,9640,9640,9640,0
|
|
20230613,173800,3210407330,9640,9640,9640,9640,0
|
|
20230613,173700,3210407330,9640,9640,9640,9640,0
|
|
20230613,173600,3210407330,9640,9640,9640,9640,4082
|
|
20230613,173500,3210407330,9640,9640,9640,9640,0
|
|
20230613,173400,3210407330,9640,9640,9640,9640,0
|
|
20230613,173300,3210407330,9640,9640,9640,9640,0
|
|
20230613,173200,3210407330,9640,9640,9640,9640,0
|
|
20230613,173100,3210407330,9640,9640,9640,9640,0
|
|
20230613,173000,3210407330,9640,9640,9640,9640,0
|
|
20230613,172900,3210407330,9640,9640,9640,9640,0
|
|
20230613,172800,3210407330,9640,9640,9640,9640,0
|
|
20230613,172700,3210407330,9640,9640,9640,9640,0
|
|
20230613,172600,3210407330,9640,9640,9640,9640,0
|
|
20230613,172500,3210407330,9640,9640,9640,9640,0
|
|
20230613,172400,3210407330,9640,9640,9640,9640,0
|
|
20230613,172300,3210407330,9640,9640,9640,9640,0
|
|
20230613,172200,3210407330,9640,9640,9640,9640,0
|
|
20230613,172100,3210407330,9640,9640,9640,9640,0
|
|
20230613,172000,3210407330,9640,9640,9640,9640,0
|
|
20230613,171900,3210407330,9640,9640,9640,9640,0
|
|
20230613,171800,3210407330,9640,9640,9640,9640,0
|
|
20230613,171700,3210407330,9640,9640,9640,9640,0
|
|
20230613,171600,3210407330,9640,9640,9640,9640,0
|
|
20230613,171500,3210407330,9640,9640,9640,9640,0
|
|
20230613,171400,3210407330,9640,9640,9640,9640,0
|
|
20230613,171300,3210407330,9640,9640,9640,9640,0
|
|
20230613,171200,3210407330,9640,9640,9640,9640,0
|
|
20230613,171100,3210407330,9640,9640,9640,9640,0
|
|
20230613,171000,3210407330,9640,9640,9640,9640,0
|
|
20230613,170900,3210407330,9640,9640,9640,9640,0
|
|
20230613,170800,3210407330,9640,9640,9640,9640,0
|
|
20230613,170700,3210407330,9640,9640,9640,9640,0
|
|
20230613,170600,3210407330,9640,9640,9640,9640,4082
|
|
20230613,170500,3210407330,9640,9640,9640,9640,0
|
|
20230613,170400,3210407330,9640,9640,9640,9640,0
|
|
20230613,170300,3210407330,9640,9640,9640,9640,0
|
|
20230613,170200,3210407330,9640,9640,9640,9640,0
|
|
20230613,170100,3210407330,9640,9640,9640,9640,0
|
|
20230613,170000,3210407330,9640,9640,9640,9640,0
|
|
20230613,165900,3210407330,9640,9640,9640,9640,0
|
|
20230613,165800,3210407330,9640,9640,9640,9640,0
|
|
20230613,165700,3210407330,9640,9640,9640,9640,0
|
|
20230613,165600,3210407330,9640,9640,9640,9640,0
|
|
20230613,165500,3210407330,9640,9640,9640,9640,0
|
|
20230613,165400,3210407330,9640,9640,9640,9640,0
|
|
20230613,165300,3210407330,9640,9640,9640,9640,0
|
|
20230613,165200,3210407330,9640,9640,9640,9640,0
|
|
20230613,165100,3210407330,9640,9640,9640,9640,0
|
|
20230613,165000,3210407330,9640,9640,9640,9640,0
|
|
20230613,164900,3210407330,9640,9640,9640,9640,0
|
|
20230613,164800,3210407330,9640,9640,9640,9640,0
|
|
20230613,164700,3210407330,9640,9640,9640,9640,0
|
|
20230613,164600,3210407330,9640,9640,9640,9640,0
|
|
20230613,164500,3210407330,9640,9640,9640,9640,0
|
|
20230613,164400,3210407330,9640,9640,9640,9640,0
|
|
20230613,164300,3210407330,9640,9640,9640,9640,0
|
|
20230613,164200,3210407330,9640,9640,9640,9640,0
|
|
20230613,164100,3210407330,9640,9640,9640,9640,0
|
|
20230613,164000,3210407330,9640,9640,9640,9640,0
|
|
20230613,163900,3210407330,9640,9640,9640,9640,0
|
|
20230613,163800,3210407330,9640,9640,9640,9640,0
|
|
20230613,163700,3210407330,9640,9640,9640,9640,0
|
|
20230613,163600,3210407330,9640,9640,9640,9640,4082
|
|
20230613,163500,3210407330,9640,9640,9640,9640,0
|
|
20230613,163400,3210407330,9640,9640,9640,9640,0
|
|
20230613,163300,3210407330,9640,9640,9640,9640,0
|
|
20230613,163200,3210407330,9640,9640,9640,9640,0
|
|
20230613,163100,3210407330,9640,9640,9640,9640,0
|
|
20230613,163000,3210407330,9640,9640,9640,9640,0
|
|
20230613,162900,3210407330,9640,9640,9640,9640,0
|
|
20230613,162800,3210407330,9640,9640,9640,9640,0
|
|
20230613,162700,3210407330,9640,9640,9640,9640,0
|
|
20230613,162600,3210407330,9640,9640,9640,9640,0
|
|
20230613,162500,3210407330,9640,9640,9640,9640,0
|
|
20230613,162400,3210407330,9640,9640,9640,9640,0
|
|
20230613,162300,3210407330,9640,9640,9640,9640,0
|
|
20230613,162200,3210407330,9640,9640,9640,9640,0
|
|
20230613,162100,3210407330,9640,9640,9640,9640,0
|
|
20230613,162000,3210407330,9640,9640,9640,9640,0
|
|
20230613,161900,3210407330,9640,9640,9640,9640,0
|
|
20230613,161800,3210407330,9640,9640,9640,9640,0
|
|
20230613,161700,3210407330,9640,9640,9640,9640,0
|
|
20230613,161600,3210407330,9640,9640,9640,9640,0
|
|
20230613,161500,3210407330,9640,9640,9640,9640,0
|
|
20230613,161400,3210407330,9640,9640,9640,9640,0
|
|
20230613,161300,3210407330,9640,9640,9640,9640,0
|
|
20230613,161200,3210407330,9640,9640,9640,9640,0
|
|
20230613,161100,3210407330,9640,9640,9640,9640,0
|
|
20230613,161000,3210407330,9640,9640,9640,9640,0
|
|
20230613,160900,3210407330,9640,9640,9640,9640,0
|
|
20230613,160800,3210407330,9640,9640,9640,9640,0
|
|
20230613,160700,3210407330,9640,9640,9640,9640,0
|
|
20230613,160600,3210407330,9640,9640,9640,9640,4082
|
|
20230613,160500,3210407330,9640,9640,9640,9640,0
|
|
20230613,160400,3210407330,9640,9640,9640,9640,0
|
|
20230613,160300,3210407330,9640,9640,9640,9640,0
|
|
20230613,160200,3210407330,9640,9640,9640,9640,0
|
|
20230613,160100,3210407330,9640,9640,9640,9640,0
|
|
20230613,160000,3210407330,9640,9640,9640,9640,0
|
|
20230613,155900,3210407330,9640,9640,9640,9640,0
|
|
20230613,155800,3210407330,9640,9640,9640,9640,0
|
|
20230613,155700,3210407330,9640,9640,9640,9640,0
|
|
20230613,155600,3210407330,9640,9640,9640,9640,0
|
|
20230613,155500,3210407330,9640,9640,9640,9640,0
|
|
20230613,155400,3210407330,9640,9640,9640,9640,0
|
|
20230613,155300,3210407330,9640,9640,9640,9640,0
|
|
20230613,155200,3210407330,9640,9640,9640,9640,0
|
|
20230613,155100,3210407330,9640,9640,9640,9640,0
|
|
20230613,155000,3210407330,9640,9640,9640,9640,0
|
|
20230613,154900,3210407330,9640,9640,9640,9640,0
|
|
20230613,154800,3210407330,9640,9640,9640,9640,0
|
|
20230613,154700,3210407330,9640,9640,9640,9640,0
|
|
20230613,154600,3210407330,9640,9640,9640,9640,0
|
|
20230613,154500,3210407330,9640,9640,9640,9640,0
|
|
20230613,154400,3210407330,9640,9640,9640,9640,0
|
|
20230613,154300,3210407330,9640,9640,9640,9640,0
|
|
20230613,154200,3210407330,9640,9640,9640,9640,0
|
|
20230613,154100,3210407330,9640,9640,9640,9640,0
|
|
20230613,154000,3210407330,9640,9640,9640,9640,0
|
|
20230613,153900,3210407330,9640,9640,9640,9640,0
|
|
20230613,153800,3210407330,9640,9640,9640,9640,0
|
|
20230613,153700,3210407330,9640,9640,9640,9640,0
|
|
20230613,153600,3210407330,9640,9640,9640,9640,4082
|
|
20230613,153500,3210407330,9640,9640,9640,9640,0
|
|
20230613,153400,3210407330,9640,9640,9640,9640,0
|
|
20230613,153300,3210407330,9640,9640,9640,9640,0
|
|
20230613,153200,3210407330,9640,9640,9640,9640,0
|
|
20230613,153100,3210407330,9640,9640,9640,9640,0
|
|
20230613,153000,3210407330,9640,9640,9640,9640,4082
|
|
20230613,152900,3171056850,9650,9650,9650,9650,0
|
|
20230613,152800,3171056850,9650,9650,9650,9650,0
|
|
20230613,152700,3171056850,9650,9650,9650,9650,0
|
|
20230613,152600,3171056850,9650,9650,9650,9650,0
|
|
20230613,152500,3171056850,9650,9650,9650,9650,0
|
|
20230613,152400,3171056850,9650,9650,9650,9650,0
|
|
20230613,152300,3171056850,9650,9650,9650,9650,0
|
|
20230613,152200,3171056850,9650,9650,9650,9650,0
|
|
20230613,152100,3171056850,9650,9650,9650,9650,0
|
|
20230613,152000,3171056850,9650,9650,9650,9650,0
|
|
20230613,151900,3171056850,9650,9650,9670,9640,144
|
|
20230613,151800,3169668160,9670,9670,9670,9650,1296
|
|
20230613,151700,3157160300,9670,9670,9670,9670,60
|
|
20230613,151600,3156580100,9680,9660,9680,9650,51
|
|
20230613,151500,3156087460,9680,9680,9680,9660,206
|
|
20230613,151400,3154093680,9680,9650,9680,9650,2560
|
|
20230613,151300,3129329980,9650,9670,9670,9650,1210
|
|
20230613,151200,3117630310,9670,9660,9680,9650,96
|
|
20230613,151100,3116703280,9670,9660,9670,9660,295
|
|
20230613,151000,3113851630,9660,9660,9670,9650,245
|
|
20230613,150900,3111487190,9680,9680,9680,9680,1
|
|
20230613,150800,3111477510,9690,9660,9690,9640,2193
|
|
20230613,150700,3090263160,9640,9660,9660,9640,1712
|
|
20230613,150600,3073751100,9650,9650,9650,9650,429
|
|
20230613,150500,3069611250,9660,9660,9660,9660,737
|
|
20230613,150400,3062491830,9680,9680,9680,9650,161
|
|
20230613,150300,3060933680,9660,9650,9680,9650,376
|
|
20230613,150200,3057305200,9680,9680,9680,9680,1011
|
|
20230613,150100,3047518720,9680,9660,9680,9660,1344
|
|
20230613,150000,3034535630,9670,9680,9680,9670,82
|
|
20230613,145900,3033741950,9680,9670,9680,9670,160
|
|
20230613,145800,3032194650,9670,9670,9680,9660,158
|
|
20230613,145700,3030667080,9670,9670,9670,9670,215
|
|
20230613,145600,3028588030,9670,9670,9670,9670,53
|
|
20230613,145500,3028075520,9670,9680,9680,9670,309
|
|
20230613,145400,3025087220,9680,9670,9680,9670,116
|
|
20230613,145300,3023965340,9680,9690,9690,9670,167
|
|
20230613,145200,3022348780,9680,9670,9690,9670,831
|
|
20230613,145100,3014312360,9670,9670,9670,9670,38
|
|
20230613,145000,3013944900,9660,9660,9670,9660,498
|
|
20230613,144900,3009134190,9660,9660,9670,9660,600
|
|
20230613,144800,3003338130,9660,9660,9660,9660,29
|
|
20230613,144700,3003057990,9660,9660,9670,9660,614
|
|
20230613,144600,2997126440,9670,9680,9690,9670,98
|
|
20230613,144500,2996178050,9680,9690,9690,9680,1082
|
|
20230613,144400,2985693600,9690,9690,9690,9680,67
|
|
20230613,144300,2985044520,9690,9690,9700,9670,467
|
|
20230613,144200,2980521740,9690,9670,9690,9670,175
|
|
20230613,144100,2978828470,9670,9670,9670,9660,106
|
|
20230613,144000,2977803930,9670,9670,9670,9660,169
|
|
20230613,143900,2976170650,9660,9670,9670,9660,43
|
|
20230613,143800,2975755030,9660,9670,9670,9660,77
|
|
20230613,143700,2975010960,9670,9670,9670,9660,669
|
|
20230613,143600,2968547370,9670,9670,9670,9660,396
|
|
20230613,143500,2964721800,9660,9670,9670,9660,44
|
|
20230613,143400,2964296660,9670,9670,9670,9660,63
|
|
20230613,143300,2963687490,9660,9660,9670,9660,648
|
|
20230613,143200,2957427720,9660,9650,9660,9650,856
|
|
20230613,143100,2949167020,9650,9640,9650,9640,65
|
|
20230613,143000,2948539790,9640,9660,9660,9640,502
|
|
20230613,142900,2943697340,9660,9650,9660,9650,274
|
|
20230613,142800,2941052890,9660,9670,9690,9660,764
|
|
20230613,142700,2933671300,9670,9680,9680,9670,49
|
|
20230613,142600,2933197060,9690,9680,9690,9670,22
|
|
20230613,142500,2932984100,9700,9700,9700,9680,367
|
|
20230613,142400,2929425410,9700,9690,9700,9660,404
|
|
20230613,142300,2925510670,9690,9680,9690,9670,67
|
|
20230613,142200,2924861980,9690,9690,9690,9690,30
|
|
20230613,142100,2924571280,9690,9680,9690,9680,209
|
|
20230613,142000,2922547570,9670,9690,9690,9670,268
|
|
20230613,141900,2919953880,9680,9690,9690,9680,235
|
|
20230613,141800,2917678830,9680,9680,9690,9680,116
|
|
20230613,141700,2916555030,9690,9680,9690,9680,156
|
|
20230613,141600,2915044740,9680,9680,9680,9680,352
|
|
20230613,141500,2911637380,9680,9670,9680,9660,231
|
|
20230613,141400,2909404450,9670,9650,9670,9640,621
|
|
20230613,141300,2903412100,9650,9650,9650,9640,258
|
|
20230613,141200,2900922840,9650,9650,9650,9640,133
|
|
20230613,141100,2899639610,9650,9640,9650,9640,201
|
|
20230613,141000,2897701470,9640,9640,9650,9640,884
|
|
20230613,140900,2889179630,9650,9640,9650,9640,610
|
|
20230613,140800,2883298970,9640,9640,9640,9640,477
|
|
20230613,140700,2878700690,9640,9630,9640,9630,1168
|
|
20230613,140600,2867452810,9640,9640,9640,9640,25
|
|
20230613,140500,2867211810,9640,9640,9640,9640,45
|
|
20230613,140400,2866778010,9640,9640,9640,9630,422
|
|
20230613,140300,2862712580,9630,9640,9640,9630,53
|
|
20230613,140200,2862201900,9640,9630,9640,9620,542
|
|
20230613,140100,2856982180,9630,9640,9650,9630,253
|
|
20230613,140000,2854543240,9650,9630,9650,9630,1506
|
|
20230613,135900,2840028360,9640,9630,9640,9630,196
|
|
20230613,135800,2838140720,9630,9640,9640,9630,442
|
|
20230613,135700,2833883480,9640,9640,9640,9640,18
|
|
20230613,135600,2833709960,9640,9630,9640,9630,273
|
|
20230613,135500,2831078360,9640,9640,9640,9630,163
|
|
20230613,135400,2829508240,9640,9640,9640,9620,722
|
|
20230613,135300,2822558090,9640,9640,9640,9630,1409
|
|
20230613,135200,2808987280,9640,9650,9650,9630,1503
|
|
20230613,135100,2794509900,9650,9620,9650,9620,1002
|
|
20230613,135000,2784862000,9620,9650,9660,9620,2030
|
|
20230613,134900,2765302040,9650,9650,9660,9640,3464
|
|
20230613,134800,2731905520,9650,9650,9660,9650,1976
|
|
20230613,134700,2712836970,9650,9650,9650,9650,98
|
|
20230613,134600,2711891270,9650,9650,9650,9640,216
|
|
20230613,134500,2709808440,9640,9650,9650,9640,74
|
|
20230613,134400,2709094870,9650,9650,9650,9650,3
|
|
20230613,134300,2709065920,9650,9640,9650,9640,376
|
|
20230613,134200,2705440980,9640,9630,9640,9630,619
|
|
20230613,134100,2699479600,9630,9630,9630,9630,1933
|
|
20230613,134000,2680864810,9640,9640,9640,9630,371
|
|
20230613,133900,2677290920,9640,9650,9650,9640,646
|
|
20230613,133800,2671063080,9650,9650,9650,9650,79
|
|
20230613,133700,2670300730,9640,9650,9650,9640,1988
|
|
20230613,133600,2651135350,9650,9650,9650,9640,513
|
|
20230613,133500,2646189710,9650,9650,9650,9640,694
|
|
20230613,133400,2639497670,9650,9660,9660,9640,319
|
|
20230613,133300,2636420270,9660,9660,9660,9650,187
|
|
20230613,133200,2634615480,9660,9660,9660,9650,5827
|
|
20230613,133100,2578384440,9660,9670,9670,9650,323
|
|
20230613,133000,2575264470,9670,9670,9670,9650,1951
|
|
20230613,132900,2556418410,9670,9680,9680,9670,79
|
|
20230613,132800,2555654390,9660,9690,9690,9660,3472
|
|
20230613,132700,2522107150,9680,9690,9700,9680,97
|
|
20230613,132600,2521167830,9690,9700,9700,9670,1650
|
|
20230613,132500,2505209830,9700,9700,9700,9690,172
|
|
20230613,132400,2503543120,9700,9700,9700,9690,61
|
|
20230613,132300,2502951470,9700,9690,9700,9690,752
|
|
20230613,132200,2495658820,9690,9700,9700,9690,17
|
|
20230613,132100,2495493970,9700,9690,9700,9690,345
|
|
20230613,132000,2492148920,9690,9680,9690,9670,807
|
|
20230613,131900,2484336190,9670,9680,9680,9670,104
|
|
20230613,131800,2483329500,9680,9690,9700,9670,1537
|
|
20230613,131700,2468451770,9700,9700,9700,9700,44
|
|
20230613,131600,2468024970,9690,9700,9700,9690,127
|
|
20230613,131500,2466793170,9690,9700,9700,9690,53
|
|
20230613,131400,2466279140,9690,9700,9700,9680,305
|
|
20230613,131300,2463324280,9700,9700,9700,9690,45
|
|
20230613,131200,2462887790,9690,9700,9700,9690,65
|
|
20230613,131100,2462257360,9700,9690,9700,9690,56
|
|
20230613,131000,2461714220,9690,9690,9690,9680,118
|
|
20230613,130900,2460571030,9690,9690,9700,9690,144
|
|
20230613,130800,2459175410,9690,9690,9700,9690,289
|
|
20230613,130700,2456374670,9690,9690,9700,9690,37
|
|
20230613,130600,2456016050,9700,9690,9700,9680,77
|
|
20230613,130500,2455270230,9680,9680,9680,9680,1490
|
|
20230613,130400,2440847030,9680,9690,9690,9680,619
|
|
20230613,130300,2434854890,9690,9700,9710,9690,378
|
|
20230613,130200,2431191880,9700,9700,9700,9690,185
|
|
20230613,130100,2429398610,9700,9680,9700,9680,234
|
|
20230613,130000,2427132810,9690,9700,9700,9680,46
|
|
20230613,125900,2426687020,9690,9690,9700,9680,111
|
|
20230613,125800,2425611630,9690,9710,9710,9690,1003
|
|
20230613,125700,2415891120,9700,9700,9700,9700,25
|
|
20230613,125600,2415648620,9700,9710,9710,9700,376
|
|
20230613,125500,2412001070,9710,9710,9710,9690,197
|
|
20230613,125400,2410090540,9700,9690,9700,9690,1534
|
|
20230613,125300,2395225930,9690,9680,9690,9670,92
|
|
20230613,125200,2394335370,9680,9680,9680,9670,87
|
|
20230613,125100,2393493270,9680,9680,9680,9670,422
|
|
20230613,125000,2389410310,9680,9680,9680,9670,352
|
|
20230613,124900,2386005610,9680,9680,9690,9680,380
|
|
20230613,124800,2382327180,9690,9680,9690,9670,497
|
|
20230613,124700,2377520510,9680,9670,9690,9670,417
|
|
20230613,124600,2373485900,9670,9680,9680,9670,200
|
|
20230613,124500,2371551180,9680,9670,9680,9670,197
|
|
20230613,124400,2369645860,9670,9680,9680,9670,619
|
|
20230613,124300,2363658730,9680,9680,9680,9680,81
|
|
20230613,124200,2362874650,9680,9680,9680,9680,240
|
|
20230613,124100,2360551450,9680,9680,9680,9680,60
|
|
20230613,124000,2359970650,9680,9690,9690,9670,1238
|
|
20230613,123900,2347995870,9690,9690,9690,9680,189
|
|
20230613,123800,2346165840,9690,9690,9690,9680,50
|
|
20230613,123700,2345681540,9690,9690,9690,9670,922
|
|
20230613,123600,2336757690,9690,9690,9690,9680,411
|
|
20230613,123500,2332778610,9690,9690,9690,9690,35
|
|
20230613,123400,2332439460,9690,9690,9690,9680,116
|
|
20230613,123300,2331316420,9690,9680,9690,9680,92
|
|
20230613,123200,2330425180,9680,9690,9690,9680,42
|
|
20230613,123100,2330018560,9690,9670,9690,9670,1180
|
|
20230613,123000,2318603990,9660,9680,9680,9660,2433
|
|
20230613,122900,2295087560,9680,9660,9680,9660,895
|
|
20230613,122800,2286439630,9670,9670,9670,9660,674
|
|
20230613,122700,2279928240,9670,9680,9690,9670,2024
|
|
20230613,122600,2260351890,9680,9710,9710,9680,56
|
|
20230613,122500,2259809100,9670,9710,9710,9670,2568
|
|
20230613,122400,2234960270,9700,9710,9720,9670,4100
|
|
20230613,122300,2195239290,9710,9710,9710,9710,92
|
|
20230613,122200,2194345970,9710,9720,9720,9700,519
|
|
20230613,122100,2189306640,9720,9740,9740,9720,50
|
|
20230613,122000,2188819940,9740,9720,9740,9710,133
|
|
20230613,121900,2187527050,9720,9720,9720,9710,17
|
|
20230613,121800,2187361820,9720,9720,9720,9720,31
|
|
20230613,121700,2187060500,9720,9720,9720,9720,71
|
|
20230613,121600,2186370380,9720,9710,9720,9710,27
|
|
20230613,121500,2186108140,9720,9720,9720,9720,28
|
|
20230613,121400,2185835980,9720,9720,9720,9700,1712
|
|
20230613,121300,2169227480,9720,9720,9720,9720,23
|
|
20230613,121200,2169003920,9720,9720,9720,9720,22
|
|
20230613,121100,2168790080,9720,9710,9720,9700,92
|
|
20230613,121000,2167896390,9710,9720,9720,9700,4760
|
|
20230613,120900,2121699900,9720,9720,9720,9710,63
|
|
20230613,120800,2121087790,9720,9740,9740,9710,1574
|
|
20230613,120700,2105772370,9740,9740,9750,9720,3248
|
|
20230613,120600,2074179340,9750,9750,9750,9740,745
|
|
20230613,120500,2066922780,9750,9760,9760,9750,60
|
|
20230613,120400,2066337340,9760,9760,9760,9760,53
|
|
20230613,120300,2065820060,9760,9760,9760,9750,53
|
|
20230613,120200,2065302890,9760,9760,9760,9750,1482
|
|
20230613,120100,2050852860,9760,9750,9760,9750,481
|
|
20230613,120000,2046162290,9750,9750,9750,9750,17
|
|
20230613,115900,2045996540,9750,9750,9750,9750,14
|
|
20230613,115800,2045860040,9750,9740,9750,9740,58
|
|
20230613,115700,2045294640,9740,9750,9750,9730,449
|
|
20230613,115600,2040925020,9750,9750,9750,9730,2322
|
|
20230613,115500,2018329600,9750,9750,9750,9740,119
|
|
20230613,115400,2017169400,9750,9750,9750,9750,70
|
|
20230613,115300,2016486900,9750,9740,9750,9740,63
|
|
20230613,115200,2015873200,9750,9740,9750,9730,1021
|
|
20230613,115100,2005928790,9740,9750,9750,9730,325
|
|
20230613,115000,2002763430,9740,9750,9750,9740,190
|
|
20230613,114900,2000912740,9760,9750,9760,9750,151
|
|
20230613,114800,1999440370,9750,9750,9750,9730,95
|
|
20230613,114700,1998514980,9730,9760,9760,9730,1362
|
|
20230613,114600,1985250130,9760,9740,9760,9740,44
|
|
20230613,114500,1984820960,9750,9730,9750,9730,117
|
|
20230613,114400,1983681740,9730,9730,9740,9730,57
|
|
20230613,114300,1983126760,9740,9750,9750,9730,169
|
|
20230613,114200,1981480510,9750,9750,9750,9730,585
|
|
20230613,114100,1975783020,9750,9760,9760,9740,188
|
|
20230613,114000,1973950700,9760,9760,9760,9760,67
|
|
20230613,113900,1973296780,9760,9760,9760,9750,75
|
|
20230613,113800,1972564860,9760,9740,9760,9730,119
|
|
20230613,113700,1971405670,9740,9750,9750,9740,4335
|
|
20230613,113600,1929171340,9760,9760,9760,9760,148
|
|
20230613,113500,1927726860,9760,9750,9760,9750,141
|
|
20230613,113400,1926351700,9760,9760,9760,9760,37
|
|
20230613,113300,1925990580,9760,9760,9760,9760,862
|
|
20230613,113200,1917577460,9760,9760,9760,9760,31
|
|
20230613,113100,1917274900,9760,9760,9760,9750,147
|
|
20230613,113000,1915841280,9760,9760,9760,9760,62
|
|
20230613,112900,1915236160,9760,9760,9760,9750,1858
|
|
20230613,112800,1897111650,9770,9760,9770,9750,2440
|
|
20230613,112700,1873311150,9760,9760,9760,9760,41
|
|
20230613,112600,1872910990,9760,9760,9760,9750,516
|
|
20230613,112500,1867878150,9760,9770,9770,9760,760
|
|
20230613,112400,1860460530,9770,9770,9770,9770,503
|
|
20230613,112300,1855546220,9770,9770,9770,9760,93
|
|
20230613,112200,1854637720,9770,9770,9770,9770,34
|
|
20230613,112100,1854305540,9760,9770,9770,9760,443
|
|
20230613,112000,1849980940,9770,9770,9770,9770,208
|
|
20230613,111900,1847948780,9770,9770,9770,9770,324
|
|
20230613,111800,1844783300,9770,9770,9770,9770,27
|
|
20230613,111700,1844519510,9770,9770,9770,9770,106
|
|
20230613,111600,1843483890,9770,9770,9770,9760,40
|
|
20230613,111500,1843093140,9770,9760,9770,9760,2357
|
|
20230613,111400,1820088770,9760,9770,9780,9760,302
|
|
20230613,111300,1817140030,9770,9780,9780,9770,108
|
|
20230613,111200,1816084550,9780,9780,9780,9770,268
|
|
20230613,111100,1813466000,9780,9780,9780,9770,366
|
|
20230613,111000,1809888520,9780,9780,9780,9770,263
|
|
20230613,110900,1807316880,9770,9780,9780,9770,1198
|
|
20230613,110800,1795610540,9780,9780,9780,9770,34
|
|
20230613,110700,1795278120,9780,9780,9780,9770,191
|
|
20230613,110600,1793411290,9780,9780,9780,9770,78
|
|
20230613,110500,1792648950,9770,9780,9780,9770,54
|
|
20230613,110400,1792121310,9780,9780,9780,9770,190
|
|
20230613,110300,1790264110,9780,9770,9780,9770,125
|
|
20230613,110200,1789041860,9780,9780,9780,9770,222
|
|
20230613,110100,1786872660,9780,9780,9780,9770,1271
|
|
20230613,110000,1774453390,9770,9780,9780,9760,3751
|
|
20230613,105900,1737840680,9780,9780,9780,9770,1078
|
|
20230613,105800,1727308440,9780,9780,9780,9780,84
|
|
20230613,105700,1726486920,9780,9780,9780,9780,146
|
|
20230613,105600,1725059040,9780,9780,9780,9770,63
|
|
20230613,105500,1724443400,9780,9780,9780,9770,225
|
|
20230613,105400,1722244600,9780,9770,9780,9770,401
|
|
20230613,105300,1718326100,9780,9780,9780,9770,97
|
|
20230613,105200,1717377940,9780,9780,9780,9770,220
|
|
20230613,105100,1715228110,9780,9780,9780,9780,85
|
|
20230613,105000,1714396810,9780,9780,9780,9770,113
|
|
20230613,104900,1713291690,9780,9780,9780,9770,420
|
|
20230613,104800,1709187150,9780,9770,9780,9770,169
|
|
20230613,104700,1707534930,9780,9770,9780,9770,1578
|
|
20230613,104600,1692117790,9770,9770,9770,9770,114
|
|
20230613,104500,1691004010,9770,9770,9770,9770,88
|
|
20230613,104400,1690144250,9770,9770,9770,9760,635
|
|
20230613,104300,1683940820,9770,9770,9770,9770,12
|
|
20230613,104200,1683823580,9770,9770,9770,9760,179
|
|
20230613,104100,1682074760,9770,9770,9770,9770,316
|
|
20230613,104000,1678987440,9770,9770,9770,9760,782
|
|
20230613,103900,1671354840,9770,9770,9770,9770,80
|
|
20230613,103800,1670573240,9770,9770,9770,9760,1089
|
|
20230613,103700,1659935070,9770,9770,9770,9770,313
|
|
20230613,103600,1656877060,9760,9760,9770,9760,966
|
|
20230613,103500,1647448780,9760,9770,9770,9760,465
|
|
20230613,103400,1642909590,9770,9770,9770,9770,30
|
|
20230613,103300,1642616490,9770,9760,9770,9750,1061
|
|
20230613,103200,1632268540,9760,9760,9770,9760,830
|
|
20230613,103100,1624167690,9770,9770,9770,9770,27
|
|
20230613,103000,1623903900,9770,9770,9770,9770,32
|
|
20230613,102900,1623591260,9770,9770,9770,9760,437
|
|
20230613,102800,1619324340,9770,9770,9770,9770,11
|
|
20230613,102700,1619216870,9770,9760,9770,9750,81
|
|
20230613,102600,1618426440,9770,9740,9780,9740,89
|
|
20230613,102500,1617557370,9730,9780,9780,9730,7314
|
|
20230613,102400,1546278650,9780,9770,9780,9760,4220
|
|
20230613,102300,1505077270,9770,9780,9780,9770,232
|
|
20230613,102200,1502808330,9780,9790,9790,9780,243
|
|
20230613,102100,1500431620,9790,9780,9790,9780,121
|
|
20230613,102000,1499247910,9780,9790,9790,9780,202
|
|
20230613,101900,1497271450,9790,9790,9790,9790,47
|
|
20230613,101800,1496811320,9780,9790,9790,9780,48
|
|
20230613,101700,1496341670,9770,9790,9790,9770,2299
|
|
20230613,101600,1473878930,9790,9790,9790,9780,345
|
|
20230613,101500,1470504380,9790,9790,9790,9770,576
|
|
20230613,101400,1464871310,9790,9780,9790,9780,1659
|
|
20230613,101300,1448646140,9780,9780,9780,9770,389
|
|
20230613,101200,1444843720,9780,9780,9780,9780,228
|
|
20230613,101100,1442613880,9780,9780,9790,9770,2113
|
|
20230613,101000,1421949740,9780,9780,9780,9770,1079
|
|
20230613,100900,1411407120,9780,9770,9780,9770,52
|
|
20230613,100800,1410899070,9780,9780,9780,9760,2683
|
|
20230613,100700,1384686340,9780,9790,9790,9770,919
|
|
20230613,100600,1375697290,9780,9800,9800,9780,2556
|
|
20230613,100500,1350679150,9790,9800,9800,9790,1413
|
|
20230613,100400,1336844900,9800,9790,9810,9780,3689
|
|
20230613,100300,1300741520,9790,9820,9830,9790,3162
|
|
20230613,100200,1269744810,9830,9830,9830,9820,802
|
|
20230613,100100,1261869090,9820,9840,9840,9810,1980
|
|
20230613,100000,1242437390,9840,9830,9840,9830,629
|
|
20230613,095900,1236254220,9830,9830,9840,9820,620
|
|
20230613,095800,1230162720,9830,9840,9840,9830,2628
|
|
20230613,095700,1204303790,9840,9820,9840,9820,503
|
|
20230613,095600,1199363040,9820,9830,9840,9810,1192
|
|
20230613,095500,1187655130,9830,9840,9840,9830,519
|
|
20230613,095400,1182549570,9840,9840,9840,9830,300
|
|
20230613,095300,1179597590,9840,9840,9840,9830,307
|
|
20230613,095200,1176578550,9830,9840,9840,9830,116
|
|
20230613,095100,1175438140,9840,9830,9840,9830,221
|
|
20230613,095000,1173263920,9840,9850,9850,9840,397
|
|
20230613,094900,1169357170,9850,9850,9850,9840,1084
|
|
20230613,094800,1158679870,9850,9840,9860,9820,2135
|
|
20230613,094700,1137663830,9840,9830,9840,9830,438
|
|
20230613,094600,1133355570,9830,9820,9830,9820,984
|
|
20230613,094500,1123688930,9830,9810,9840,9810,2914
|
|
20230613,094400,1095054510,9810,9810,9810,9810,387
|
|
20230613,094300,1091258040,9800,9800,9800,9790,841
|
|
20230613,094200,1083017100,9810,9820,9820,9810,415
|
|
20230613,094100,1078945850,9810,9830,9830,9810,873
|
|
20230613,094000,1070369980,9830,9820,9830,9810,815
|
|
20230613,093900,1062367270,9820,9840,9840,9820,1901
|
|
20230613,093800,1043684460,9840,9820,9850,9820,1645
|
|
20230613,093700,1027487540,9820,9830,9830,9820,2401
|
|
20230613,093600,1003904200,9850,9850,9850,9830,16
|
|
20230613,093500,1003746660,9850,9820,9850,9810,2017
|
|
20230613,093400,983939720,9830,9810,9840,9800,4096
|
|
20230613,093300,943695800,9860,9840,9860,9820,3406
|
|
20230613,093200,910201680,9840,9860,9870,9840,936
|
|
20230613,093100,900979290,9860,9840,9880,9840,3822
|
|
20230613,093000,863330630,9830,9820,9840,9820,1386
|
|
20230613,092900,849708670,9820,9820,9830,9820,2553
|
|
20230613,092800,824621610,9820,9820,9820,9810,941
|
|
20230613,092700,815383280,9820,9830,9830,9810,286
|
|
20230613,092600,812577070,9820,9820,9820,9820,104
|
|
20230613,092500,811555790,9820,9820,9830,9810,217
|
|
20230613,092400,809425080,9810,9810,9810,9800,2683
|
|
20230613,092300,783104900,9810,9810,9820,9800,1057
|
|
20230613,092200,772735770,9820,9830,9840,9820,3864
|
|
20230613,092100,734752490,9820,9760,9830,9760,7936
|
|
20230613,092000,657000050,9760,9740,9760,9740,224
|
|
20230613,091900,654815660,9740,9760,9760,9740,3648
|
|
20230613,091800,619265230,9760,9760,9780,9750,2023
|
|
20230613,091700,599532930,9760,9790,9790,9750,6491
|
|
20230613,091600,536200040,9780,9780,9780,9780,157
|
|
20230613,091500,534664580,9770,9770,9790,9770,1735
|
|
20230613,091400,517704270,9770,9770,9780,9750,5470
|
|
20230613,091300,464320290,9770,9780,9780,9770,2038
|
|
20230613,091200,444405250,9780,9780,9800,9770,2483
|
|
20230613,091100,420128110,9790,9780,9830,9780,1665
|
|
20230613,091000,403806980,9780,9800,9830,9780,3145
|
|
20230613,090900,372989340,9800,9850,9850,9800,5051
|
|
20230613,090800,323428600,9850,9860,9870,9840,1877
|
|
20230613,090700,304918810,9860,9850,9870,9840,7300
|
|
20230613,090600,232991330,9850,9840,9850,9800,3527
|
|
20230613,090500,198261310,9830,9780,9830,9780,2439
|
|
20230613,090400,174317030,9810,9790,9830,9770,469
|
|
20230613,090300,169722690,9770,9800,9800,9770,1246
|
|
20230613,090200,157547670,9800,9850,9850,9760,3392
|
|
20230613,090100,124375050,9850,9830,9880,9830,6527
|
|
20230613,090000,60057050,9830,9750,9830,9730,6159
|