592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,184900,3507365570,9940,9940,9940,9940,14551
|
|
20230616,184800,3507365570,9940,9940,9940,9940,0
|
|
20230616,184700,3507365570,9940,9940,9940,9940,0
|
|
20230616,184600,3507365570,9940,9940,9940,9940,0
|
|
20230616,184500,3507365570,9940,9940,9940,9940,0
|
|
20230616,184400,3507365570,9940,9940,9940,9940,0
|
|
20230616,184300,3507365570,9940,9940,9940,9940,0
|
|
20230616,184200,3507365570,9940,9940,9940,9940,0
|
|
20230616,184100,3507365570,9940,9940,9940,9940,0
|
|
20230616,184000,3507365570,9940,9940,9940,9940,0
|
|
20230616,183900,3507365570,9940,9940,9940,9940,0
|
|
20230616,183800,3507365570,9940,9940,9940,9940,0
|
|
20230616,183700,3507365570,9940,9940,9940,9940,0
|
|
20230616,183600,3507365570,9940,9940,9940,9940,0
|
|
20230616,183500,3507365570,9940,9940,9940,9940,0
|
|
20230616,183400,3507365570,9940,9940,9940,9940,0
|
|
20230616,183300,3507365570,9940,9940,9940,9940,0
|
|
20230616,183200,3507365570,9940,9940,9940,9940,0
|
|
20230616,183100,3507365570,9940,9940,9940,9940,0
|
|
20230616,183000,3507365570,9940,9940,9940,9940,0
|
|
20230616,182900,3507365570,9940,9940,9940,9940,0
|
|
20230616,182800,3507365570,9940,9940,9940,9940,0
|
|
20230616,182700,3507365570,9940,9940,9940,9940,0
|
|
20230616,182600,3507365570,9940,9940,9940,9940,0
|
|
20230616,182500,3507365570,9940,9940,9940,9940,0
|
|
20230616,182400,3507365570,9940,9940,9940,9940,0
|
|
20230616,182300,3507365570,9940,9940,9940,9940,0
|
|
20230616,182200,3507365570,9940,9940,9940,9940,0
|
|
20230616,182100,3507365570,9940,9940,9940,9940,0
|
|
20230616,182000,3507365570,9940,9940,9940,9940,0
|
|
20230616,181900,3507365570,9940,9940,9940,9940,14551
|
|
20230616,181800,3507365570,9940,9940,9940,9940,0
|
|
20230616,181700,3507365570,9940,9940,9940,9940,0
|
|
20230616,181600,3507365570,9940,9940,9940,9940,0
|
|
20230616,181500,3507365570,9940,9940,9940,9940,0
|
|
20230616,181400,3507365570,9940,9940,9940,9940,0
|
|
20230616,181300,3507365570,9940,9940,9940,9940,0
|
|
20230616,181200,3507365570,9940,9940,9940,9940,0
|
|
20230616,181100,3507365570,9940,9940,9940,9940,0
|
|
20230616,181000,3507365570,9940,9940,9940,9940,0
|
|
20230616,180900,3507365570,9940,9940,9940,9940,0
|
|
20230616,180800,3507365570,9940,9940,9940,9940,0
|
|
20230616,180700,3507365570,9940,9940,9940,9940,0
|
|
20230616,180600,3507365570,9940,9940,9940,9940,0
|
|
20230616,180500,3507365570,9940,9940,9940,9940,0
|
|
20230616,180400,3507365570,9940,9940,9940,9940,0
|
|
20230616,180300,3507365570,9940,9940,9940,9940,0
|
|
20230616,180200,3507365570,9940,9940,9940,9940,0
|
|
20230616,180100,3507365570,9940,9940,9940,9940,0
|
|
20230616,180000,3507365570,9940,9940,9940,9940,0
|
|
20230616,175900,3507365570,9940,9940,9940,9940,0
|
|
20230616,175800,3507365570,9940,9940,9940,9940,0
|
|
20230616,175700,3507365570,9940,9940,9940,9940,0
|
|
20230616,175600,3507365570,9940,9940,9940,9940,0
|
|
20230616,175500,3507365570,9940,9940,9940,9940,0
|
|
20230616,175400,3507365570,9940,9940,9940,9940,0
|
|
20230616,175300,3507365570,9940,9940,9940,9940,0
|
|
20230616,175200,3507365570,9940,9940,9940,9940,0
|
|
20230616,175100,3507365570,9940,9940,9940,9940,0
|
|
20230616,175000,3507365570,9940,9940,9940,9940,0
|
|
20230616,174900,3507365570,9940,9940,9940,9940,14551
|
|
20230616,174800,3507365570,9940,9940,9940,9940,0
|
|
20230616,174700,3507365570,9940,9940,9940,9940,0
|
|
20230616,174600,3507365570,9940,9940,9940,9940,0
|
|
20230616,174500,3507365570,9940,9940,9940,9940,0
|
|
20230616,174400,3507365570,9940,9940,9940,9940,0
|
|
20230616,174300,3507365570,9940,9940,9940,9940,0
|
|
20230616,174200,3507365570,9940,9940,9940,9940,0
|
|
20230616,174100,3507365570,9940,9940,9940,9940,0
|
|
20230616,174000,3507365570,9940,9940,9940,9940,0
|
|
20230616,173900,3507365570,9940,9940,9940,9940,0
|
|
20230616,173800,3507365570,9940,9940,9940,9940,0
|
|
20230616,173700,3507365570,9940,9940,9940,9940,0
|
|
20230616,173600,3507365570,9940,9940,9940,9940,0
|
|
20230616,173500,3507365570,9940,9940,9940,9940,0
|
|
20230616,173400,3507365570,9940,9940,9940,9940,0
|
|
20230616,173300,3507365570,9940,9940,9940,9940,0
|
|
20230616,173200,3507365570,9940,9940,9940,9940,0
|
|
20230616,173100,3507365570,9940,9940,9940,9940,0
|
|
20230616,173000,3507365570,9940,9940,9940,9940,0
|
|
20230616,172900,3507365570,9940,9940,9940,9940,0
|
|
20230616,172800,3507365570,9940,9940,9940,9940,0
|
|
20230616,172700,3507365570,9940,9940,9940,9940,0
|
|
20230616,172600,3507365570,9940,9940,9940,9940,0
|
|
20230616,172500,3507365570,9940,9940,9940,9940,0
|
|
20230616,172400,3507365570,9940,9940,9940,9940,0
|
|
20230616,172300,3507365570,9940,9940,9940,9940,0
|
|
20230616,172200,3507365570,9940,9940,9940,9940,0
|
|
20230616,172100,3507365570,9940,9940,9940,9940,0
|
|
20230616,172000,3507365570,9940,9940,9940,9940,0
|
|
20230616,171900,3507365570,9940,9940,9940,9940,14551
|
|
20230616,171800,3507365570,9940,9940,9940,9940,0
|
|
20230616,171700,3507365570,9940,9940,9940,9940,0
|
|
20230616,171600,3507365570,9940,9940,9940,9940,0
|
|
20230616,171500,3507365570,9940,9940,9940,9940,0
|
|
20230616,171400,3507365570,9940,9940,9940,9940,0
|
|
20230616,171300,3507365570,9940,9940,9940,9940,0
|
|
20230616,171200,3507365570,9940,9940,9940,9940,0
|
|
20230616,171100,3507365570,9940,9940,9940,9940,0
|
|
20230616,171000,3507365570,9940,9940,9940,9940,0
|
|
20230616,170900,3507365570,9940,9940,9940,9940,0
|
|
20230616,170800,3507365570,9940,9940,9940,9940,0
|
|
20230616,170700,3507365570,9940,9940,9940,9940,0
|
|
20230616,170600,3507365570,9940,9940,9940,9940,0
|
|
20230616,170500,3507365570,9940,9940,9940,9940,0
|
|
20230616,170400,3507365570,9940,9940,9940,9940,0
|
|
20230616,170300,3507365570,9940,9940,9940,9940,0
|
|
20230616,170200,3507365570,9940,9940,9940,9940,0
|
|
20230616,170100,3507365570,9940,9940,9940,9940,0
|
|
20230616,170000,3507365570,9940,9940,9940,9940,0
|
|
20230616,165900,3507365570,9940,9940,9940,9940,0
|
|
20230616,165800,3507365570,9940,9940,9940,9940,0
|
|
20230616,165700,3507365570,9940,9940,9940,9940,0
|
|
20230616,165600,3507365570,9940,9940,9940,9940,0
|
|
20230616,165500,3507365570,9940,9940,9940,9940,0
|
|
20230616,165400,3507365570,9940,9940,9940,9940,0
|
|
20230616,165300,3507365570,9940,9940,9940,9940,0
|
|
20230616,165200,3507365570,9940,9940,9940,9940,0
|
|
20230616,165100,3507365570,9940,9940,9940,9940,0
|
|
20230616,165000,3507365570,9940,9940,9940,9940,0
|
|
20230616,164900,3507365570,9940,9940,9940,9940,14551
|
|
20230616,164800,3507365570,9940,9940,9940,9940,0
|
|
20230616,164700,3507365570,9940,9940,9940,9940,0
|
|
20230616,164600,3507365570,9940,9940,9940,9940,0
|
|
20230616,164500,3507365570,9940,9940,9940,9940,0
|
|
20230616,164400,3507365570,9940,9940,9940,9940,0
|
|
20230616,164300,3507365570,9940,9940,9940,9940,0
|
|
20230616,164200,3507365570,9940,9940,9940,9940,0
|
|
20230616,164100,3507365570,9940,9940,9940,9940,0
|
|
20230616,164000,3507365570,9940,9940,9940,9940,0
|
|
20230616,163900,3507365570,9940,9940,9940,9940,0
|
|
20230616,163800,3507365570,9940,9940,9940,9940,0
|
|
20230616,163700,3507365570,9940,9940,9940,9940,0
|
|
20230616,163600,3507365570,9940,9940,9940,9940,0
|
|
20230616,163500,3507365570,9940,9940,9940,9940,0
|
|
20230616,163400,3507365570,9940,9940,9940,9940,0
|
|
20230616,163300,3507365570,9940,9940,9940,9940,0
|
|
20230616,163200,3507365570,9940,9940,9940,9940,0
|
|
20230616,163100,3507365570,9940,9940,9940,9940,0
|
|
20230616,163000,3507365570,9940,9940,9940,9940,0
|
|
20230616,162900,3507365570,9940,9940,9940,9940,0
|
|
20230616,162800,3507365570,9940,9940,9940,9940,0
|
|
20230616,162700,3507365570,9940,9940,9940,9940,0
|
|
20230616,162600,3507365570,9940,9940,9940,9940,0
|
|
20230616,162500,3507365570,9940,9940,9940,9940,0
|
|
20230616,162400,3507365570,9940,9940,9940,9940,0
|
|
20230616,162300,3507365570,9940,9940,9940,9940,0
|
|
20230616,162200,3507365570,9940,9940,9940,9940,0
|
|
20230616,162100,3507365570,9940,9940,9940,9940,0
|
|
20230616,162000,3507365570,9940,9940,9940,9940,0
|
|
20230616,161900,3507365570,9940,9940,9940,9940,14551
|
|
20230616,161800,3507365570,9940,9940,9940,9940,0
|
|
20230616,161700,3507365570,9940,9940,9940,9940,0
|
|
20230616,161600,3507365570,9940,9940,9940,9940,0
|
|
20230616,161500,3507365570,9940,9940,9940,9940,0
|
|
20230616,161400,3507365570,9940,9940,9940,9940,0
|
|
20230616,161300,3507365570,9940,9940,9940,9940,0
|
|
20230616,161200,3507365570,9940,9940,9940,9940,0
|
|
20230616,161100,3507365570,9940,9940,9940,9940,0
|
|
20230616,161000,3507365570,9940,9940,9940,9940,0
|
|
20230616,160900,3507365570,9940,9940,9940,9940,0
|
|
20230616,160800,3507365570,9940,9940,9940,9940,0
|
|
20230616,160700,3507365570,9940,9940,9940,9940,0
|
|
20230616,160600,3507365570,9940,9940,9940,9940,0
|
|
20230616,160500,3507365570,9940,9940,9940,9940,0
|
|
20230616,160400,3507365570,9940,9940,9940,9940,0
|
|
20230616,160300,3507365570,9940,9940,9940,9940,0
|
|
20230616,160200,3507365570,9940,9940,9940,9940,0
|
|
20230616,160100,3507365570,9940,9940,9940,9940,0
|
|
20230616,160000,3507365570,9940,9940,9940,9940,0
|
|
20230616,155900,3507365570,9940,9940,9940,9940,0
|
|
20230616,155800,3507365570,9940,9940,9940,9940,0
|
|
20230616,155700,3507365570,9940,9940,9940,9940,0
|
|
20230616,155600,3507365570,9940,9940,9940,9940,0
|
|
20230616,155500,3507365570,9940,9940,9940,9940,0
|
|
20230616,155400,3507365570,9940,9940,9940,9940,0
|
|
20230616,155300,3507365570,9940,9940,9940,9940,0
|
|
20230616,155200,3507365570,9940,9940,9940,9940,0
|
|
20230616,155100,3507365570,9940,9940,9940,9940,0
|
|
20230616,155000,3507365570,9940,9940,9940,9940,0
|
|
20230616,154900,3507365570,9940,9940,9940,9940,14551
|
|
20230616,154800,3507365570,9940,9940,9940,9940,0
|
|
20230616,154700,3507365570,9940,9940,9940,9940,0
|
|
20230616,154600,3507365570,9940,9940,9940,9940,0
|
|
20230616,154500,3507365570,9940,9940,9940,9940,0
|
|
20230616,154400,3507365570,9940,9940,9940,9940,0
|
|
20230616,154300,3507365570,9940,9940,9940,9940,0
|
|
20230616,154200,3507365570,9940,9940,9940,9940,0
|
|
20230616,154100,3507365570,9940,9940,9940,9940,0
|
|
20230616,154000,3507365570,9940,9940,9940,9940,0
|
|
20230616,153900,3507365570,9940,9940,9940,9940,0
|
|
20230616,153800,3507365570,9940,9940,9940,9940,0
|
|
20230616,153700,3507365570,9940,9940,9940,9940,0
|
|
20230616,153600,3507365570,9940,9940,9940,9940,0
|
|
20230616,153500,3507365570,9940,9940,9940,9940,0
|
|
20230616,153400,3507365570,9940,9940,9940,9940,0
|
|
20230616,153300,3507365570,9940,9940,9940,9940,0
|
|
20230616,153200,3507365570,9940,9940,9940,9940,0
|
|
20230616,153100,3507365570,9940,9940,9940,9940,0
|
|
20230616,153000,3507365570,9940,9940,9940,9940,14551
|
|
20230616,152900,3362728630,9870,9870,9870,9870,0
|
|
20230616,152800,3362728630,9870,9870,9870,9870,0
|
|
20230616,152700,3362728630,9870,9870,9870,9870,0
|
|
20230616,152600,3362728630,9870,9870,9870,9870,0
|
|
20230616,152500,3362728630,9870,9870,9870,9870,0
|
|
20230616,152400,3362728630,9870,9870,9870,9870,0
|
|
20230616,152300,3362728630,9870,9870,9870,9870,0
|
|
20230616,152200,3362728630,9870,9870,9870,9870,0
|
|
20230616,152100,3362728630,9870,9870,9870,9870,0
|
|
20230616,152000,3362728630,9870,9870,9870,9870,0
|
|
20230616,151900,3362728630,9870,9930,9950,9870,19768
|
|
20230616,151800,3166278060,9930,9920,9940,9910,4542
|
|
20230616,151700,3121198710,9920,9910,9920,9900,7244
|
|
20230616,151600,3049364220,9910,9900,9910,9890,3987
|
|
20230616,151500,3009892850,9900,9910,9910,9900,5009
|
|
20230616,151400,2960290050,9910,9900,9910,9890,2556
|
|
20230616,151300,2934984760,9890,9900,9910,9890,3030
|
|
20230616,151200,2904988750,9900,9880,9910,9880,12954
|
|
20230616,151100,2776820190,9870,9860,9870,9850,3942
|
|
20230616,151000,2737930610,9860,9860,9870,9860,590
|
|
20230616,150900,2732111320,9860,9850,9870,9850,1610
|
|
20230616,150800,2716242170,9870,9860,9870,9850,740
|
|
20230616,150700,2708945860,9860,9850,9860,9850,785
|
|
20230616,150600,2701208640,9850,9860,9860,9850,409
|
|
20230616,150500,2697179920,9850,9850,9850,9830,1280
|
|
20230616,150400,2684591520,9850,9850,9860,9850,1406
|
|
20230616,150300,2670742410,9850,9860,9860,9850,251
|
|
20230616,150200,2668267790,9850,9860,9860,9850,629
|
|
20230616,150100,2662071040,9800,9850,9860,9800,2303
|
|
20230616,150000,2639428850,9850,9860,9860,9850,208
|
|
20230616,145900,2637380020,9850,9850,9850,9850,310
|
|
20230616,145800,2634326520,9850,9830,9850,9830,2274
|
|
20230616,145700,2611938570,9830,9830,9840,9830,358
|
|
20230616,145600,2608418970,9840,9830,9840,9820,836
|
|
20230616,145500,2600197020,9820,9820,9830,9820,127
|
|
20230616,145400,2598949870,9810,9820,9820,9810,1067
|
|
20230616,145300,2588476520,9820,9830,9830,9820,550
|
|
20230616,145200,2583070040,9830,9840,9840,9830,1291
|
|
20230616,145100,2570375170,9840,9840,9840,9840,1330
|
|
20230616,145000,2557287970,9830,9830,9830,9830,46
|
|
20230616,144900,2556835790,9820,9830,9840,9820,1502
|
|
20230616,144800,2542058590,9820,9820,9820,9820,62
|
|
20230616,144700,2541449750,9820,9820,9820,9820,309
|
|
20230616,144600,2538415370,9820,9820,9830,9820,868
|
|
20230616,144500,2529886860,9820,9820,9820,9800,1464
|
|
20230616,144400,2515526110,9820,9820,9820,9820,2
|
|
20230616,144300,2515506470,9840,9830,9840,9830,292
|
|
20230616,144200,2512634080,9830,9840,9840,9830,231
|
|
20230616,144100,2510363150,9840,9820,9840,9820,1176
|
|
20230616,144000,2498804330,9810,9820,9820,9810,168
|
|
20230616,143900,2497154740,9820,9820,9820,9820,1000
|
|
20230616,143800,2487334740,9820,9830,9840,9820,221
|
|
20230616,143700,2485164450,9830,9830,9830,9830,16
|
|
20230616,143600,2485007170,9820,9830,9830,9820,1118
|
|
20230616,143500,2474028310,9830,9840,9840,9830,271
|
|
20230616,143400,2471363080,9830,9850,9850,9830,177
|
|
20230616,143300,2469621730,9850,9840,9850,9840,27
|
|
20230616,143200,2469355790,9830,9830,9830,9830,725
|
|
20230616,143100,2462229040,9840,9830,9850,9830,289
|
|
20230616,143000,2459385300,9830,9840,9850,9830,167
|
|
20230616,142900,2457742000,9840,9840,9840,9840,216
|
|
20230616,142800,2455616560,9840,9840,9850,9840,296
|
|
20230616,142700,2452703900,9840,9840,9840,9840,203
|
|
20230616,142600,2450706380,9840,9830,9840,9830,665
|
|
20230616,142500,2444165980,9840,9840,9840,9830,363
|
|
20230616,142400,2440597580,9830,9840,9840,9830,670
|
|
20230616,142300,2434009780,9830,9840,9850,9830,2000
|
|
20230616,142200,2414332780,9850,9840,9850,9840,63
|
|
20230616,142100,2413712850,9850,9840,9850,9840,1546
|
|
20230616,142000,2398497750,9850,9850,9850,9850,84
|
|
20230616,141900,2397670350,9850,9840,9850,9840,3
|
|
20230616,141800,2397640820,9840,9820,9840,9820,750
|
|
20230616,141700,2390265210,9820,9820,9830,9820,9
|
|
20230616,141600,2390176820,9820,9820,9820,9820,497
|
|
20230616,141500,2385296280,9810,9820,9820,9810,216
|
|
20230616,141400,2383177160,9820,9830,9830,9820,563
|
|
20230616,141300,2377647870,9830,9840,9840,9830,1387
|
|
20230616,141200,2364008190,9840,9840,9850,9840,3
|
|
20230616,141100,2363978660,9840,9850,9850,9840,213
|
|
20230616,141000,2361881580,9850,9850,9850,9850,250
|
|
20230616,140900,2359419080,9850,9850,9850,9850,926
|
|
20230616,140800,2350297980,9850,9850,9850,9850,1273
|
|
20230616,140700,2337758930,9850,9860,9860,9850,199
|
|
20230616,140600,2335798770,9850,9860,9870,9850,474
|
|
20230616,140500,2331126120,9870,9860,9870,9860,363
|
|
20230616,140400,2327545310,9860,9860,9860,9860,554
|
|
20230616,140300,2322082870,9870,9860,9870,9860,2111
|
|
20230616,140200,2301266410,9860,9860,9860,9850,1322
|
|
20230616,140100,2288236500,9860,9860,9860,9860,620
|
|
20230616,140000,2282123300,9870,9860,9870,9860,182
|
|
20230616,135900,2280328280,9860,9870,9870,9860,202
|
|
20230616,135800,2278334560,9870,9870,9870,9870,83
|
|
20230616,135700,2277515350,9870,9870,9880,9870,345
|
|
20230616,135600,2274109900,9870,9860,9870,9860,1145
|
|
20230616,135500,2262809310,9860,9880,9880,9860,706
|
|
20230616,135400,2255843580,9880,9870,9880,9870,212
|
|
20230616,135300,2253750090,9880,9880,9880,9880,56
|
|
20230616,135200,2253196810,9880,9890,9890,9880,434
|
|
20230616,135100,2248904600,9890,9840,9890,9840,1306
|
|
20230616,135000,2236006240,9840,9870,9870,9840,1003
|
|
20230616,134900,2226116880,9880,9880,9890,9880,1922
|
|
20230616,134800,2207123100,9880,9890,9890,9880,1087
|
|
20230616,134700,2196374280,9890,9880,9900,9880,6566
|
|
20230616,134600,2131460220,9870,9840,9870,9840,5525
|
|
20230616,134500,2076985570,9850,9840,9850,9840,607
|
|
20230616,134400,2071012680,9840,9830,9840,9830,124
|
|
20230616,134300,2069793510,9830,9830,9830,9830,240
|
|
20230616,134200,2067434310,9830,9840,9840,9830,494
|
|
20230616,134100,2062575280,9840,9830,9840,9830,100
|
|
20230616,134000,2061592120,9830,9830,9830,9830,136
|
|
20230616,133900,2060255240,9830,9830,9830,9830,40
|
|
20230616,133800,2059862040,9830,9840,9840,9830,1203
|
|
20230616,133700,2048034520,9850,9850,9850,9840,191
|
|
20230616,133600,2046154670,9840,9830,9840,9830,2478
|
|
20230616,133500,2021773650,9840,9840,9840,9840,300
|
|
20230616,133400,2018821650,9840,9840,9840,9840,518
|
|
20230616,133300,2013724530,9840,9840,9840,9840,10
|
|
20230616,133200,2013626130,9850,9850,9860,9850,33
|
|
20230616,133100,2013301070,9850,9850,9850,9850,144
|
|
20230616,133000,2011882670,9850,9850,9850,9830,95
|
|
20230616,132900,2010946940,9850,9840,9850,9840,2
|
|
20230616,132800,2010927250,9830,9830,9830,9830,1
|
|
20230616,132700,2010917420,9850,9850,9850,9850,19
|
|
20230616,132600,2010730270,9850,9850,9850,9850,395
|
|
20230616,132500,2006839520,9850,9850,9860,9850,76
|
|
20230616,132400,2006090910,9850,9840,9850,9830,2556
|
|
20230616,132300,1980924170,9850,9840,9850,9840,109
|
|
20230616,132200,1979850940,9840,9840,9850,9840,2329
|
|
20230616,132100,1956933530,9830,9830,9840,9830,1813
|
|
20230616,132000,1939111730,9830,9820,9830,9820,23
|
|
20230616,131900,1938885850,9820,9830,9830,9820,295
|
|
20230616,131800,1935988030,9840,9830,9840,9830,240
|
|
20230616,131700,1933628730,9830,9830,9830,9830,315
|
|
20230616,131600,1930532280,9840,9840,9840,9840,71
|
|
20230616,131500,1929833640,9840,9840,9850,9840,350
|
|
20230616,131400,1926389620,9850,9850,9850,9840,522
|
|
20230616,131300,1921251420,9850,9830,9850,9830,2700
|
|
20230616,131200,1894656830,9830,9850,9850,9800,1854
|
|
20230616,131100,1876431020,9840,9810,9840,9810,7262
|
|
20230616,131000,1805034280,9810,9800,9810,9800,901
|
|
20230616,130900,1796199470,9800,9790,9800,9790,700
|
|
20230616,130800,1789342040,9790,9780,9790,9780,20
|
|
20230616,130700,1789146420,9770,9770,9770,9770,0
|
|
20230616,130600,1789146420,9770,9770,9780,9770,752
|
|
20230616,130500,1781792380,9770,9770,9770,9770,685
|
|
20230616,130400,1775099930,9770,9770,9770,9770,1256
|
|
20230616,130300,1762828810,9770,9770,9770,9770,40
|
|
20230616,130200,1762438010,9780,9780,9780,9780,90
|
|
20230616,130100,1761557810,9790,9790,9790,9790,1711
|
|
20230616,130000,1744807120,9790,9770,9790,9770,256
|
|
20230616,125900,1742305600,9790,9790,9790,9790,0
|
|
20230616,125800,1742305600,9790,9790,9790,9790,18
|
|
20230616,125700,1742129380,9770,9770,9770,9770,43
|
|
20230616,125600,1741709270,9770,9790,9790,9770,155
|
|
20230616,125500,1740194820,9790,9780,9790,9780,450
|
|
20230616,125400,1735793740,9780,9780,9780,9780,1
|
|
20230616,125300,1735783960,9770,9770,9770,9770,0
|
|
20230616,125200,1735783960,9770,9770,9770,9770,251
|
|
20230616,125100,1733331690,9770,9770,9780,9770,124
|
|
20230616,125000,1732120170,9760,9770,9770,9760,423
|
|
20230616,124900,1727991500,9770,9770,9770,9770,1
|
|
20230616,124800,1727981730,9760,9770,9770,9760,291
|
|
20230616,124700,1725141270,9770,9770,9770,9770,104
|
|
20230616,124600,1724125190,9770,9770,9770,9770,80
|
|
20230616,124500,1723343590,9760,9770,9770,9760,123
|
|
20230616,124400,1722143010,9760,9770,9770,9760,22
|
|
20230616,124300,1721928190,9750,9770,9770,9750,540
|
|
20230616,124200,1716657800,9760,9770,9770,9760,55
|
|
20230616,124100,1716120960,9770,9770,9770,9770,0
|
|
20230616,124000,1716120960,9770,9760,9770,9760,46
|
|
20230616,123900,1715671740,9770,9770,9770,9760,1150
|
|
20230616,123800,1704444970,9770,9770,9770,9770,400
|
|
20230616,123700,1700536970,9770,9780,9780,9770,252
|
|
20230616,123600,1698073910,9780,9790,9790,9780,258
|
|
20230616,123500,1695549820,9800,9800,9800,9800,0
|
|
20230616,123400,1695549820,9800,9800,9800,9800,1097
|
|
20230616,123300,1684799220,9800,9800,9800,9800,699
|
|
20230616,123200,1677949020,9810,9810,9810,9810,0
|
|
20230616,123100,1677949020,9810,9810,9810,9810,53
|
|
20230616,123000,1677429090,9810,9810,9810,9810,0
|
|
20230616,122900,1677429090,9810,9810,9810,9810,23
|
|
20230616,122800,1677203460,9810,9810,9810,9810,301
|
|
20230616,122700,1674250650,9810,9800,9810,9800,309
|
|
20230616,122600,1671219460,9810,9800,9810,9800,122
|
|
20230616,122500,1670023810,9800,9810,9810,9800,464
|
|
20230616,122400,1665473210,9820,9820,9820,9820,74
|
|
20230616,122300,1664746530,9830,9820,9830,9820,47
|
|
20230616,122200,1664284980,9820,9820,9820,9820,38
|
|
20230616,122100,1663911820,9830,9830,9830,9830,129
|
|
20230616,122000,1662643750,9840,9830,9840,9830,798
|
|
20230616,121900,1654799300,9820,9820,9820,9820,1
|
|
20230616,121800,1654789480,9830,9820,9830,9820,265
|
|
20230616,121700,1652184550,9830,9830,9830,9830,0
|
|
20230616,121600,1652184550,9830,9830,9830,9830,0
|
|
20230616,121500,1652184550,9830,9800,9830,9800,174
|
|
20230616,121400,1650477670,9800,9830,9830,9800,1492
|
|
20230616,121300,1635837740,9830,9830,9830,9830,275
|
|
20230616,121200,1633134490,9830,9830,9830,9830,7
|
|
20230616,121100,1633065680,9840,9830,9840,9820,1001
|
|
20230616,121000,1623230250,9830,9840,9840,9830,110
|
|
20230616,120900,1622148900,9840,9840,9840,9840,0
|
|
20230616,120800,1622148900,9840,9830,9840,9830,2
|
|
20230616,120700,1622129230,9830,9830,9840,9830,481
|
|
20230616,120600,1617397010,9840,9840,9840,9830,413
|
|
20230616,120500,1613336130,9840,9840,9840,9840,474
|
|
20230616,120400,1608671970,9840,9840,9840,9840,123
|
|
20230616,120300,1607461650,9840,9840,9840,9840,130
|
|
20230616,120200,1606182450,9840,9840,9840,9840,7
|
|
20230616,120100,1606113570,9830,9830,9840,9830,71
|
|
20230616,120000,1605415630,9830,9830,9830,9830,19
|
|
20230616,115900,1605228860,9830,9830,9840,9820,567
|
|
20230616,115800,1599659240,9830,9820,9830,9820,1640
|
|
20230616,115700,1583541120,9820,9830,9850,9820,208
|
|
20230616,115600,1581497460,9850,9850,9850,9850,17
|
|
20230616,115500,1581330010,9850,9810,9850,9810,171
|
|
20230616,115400,1579652340,9850,9830,9850,9830,2973
|
|
20230616,115300,1550375600,9800,9840,9840,9800,361
|
|
20230616,115200,1546836980,9840,9810,9840,9810,2380
|
|
20230616,115100,1523451140,9800,9800,9810,9800,72
|
|
20230616,115000,1522745490,9800,9800,9800,9800,149
|
|
20230616,114900,1521285290,9800,9810,9810,9800,1508
|
|
20230616,114800,1506505500,9810,9810,9810,9810,354
|
|
20230616,114700,1503032760,9800,9810,9810,9800,809
|
|
20230616,114600,1495096480,9810,9810,9810,9810,350
|
|
20230616,114500,1491662980,9810,9820,9820,9810,155
|
|
20230616,114400,1490142420,9810,9800,9810,9800,2084
|
|
20230616,114300,1469711510,9800,9810,9810,9800,118
|
|
20230616,114200,1468554570,9810,9810,9810,9810,20
|
|
20230616,114100,1468358370,9810,9810,9810,9810,582
|
|
20230616,114000,1462648950,9810,9810,9810,9810,1111
|
|
20230616,113900,1451750040,9810,9810,9810,9810,679
|
|
20230616,113800,1445089050,9820,9820,9820,9820,2274
|
|
20230616,113700,1422758370,9830,9830,9830,9820,655
|
|
20230616,113600,1416320120,9820,9820,9820,9820,330
|
|
20230616,113500,1413079520,9820,9820,9820,9820,112
|
|
20230616,113400,1411979680,9820,9830,9830,9820,8
|
|
20230616,113300,1411901110,9820,9820,9820,9800,656
|
|
20230616,113200,1405464540,9810,9810,9810,9810,170
|
|
20230616,113100,1403796840,9820,9810,9820,9810,175
|
|
20230616,113000,1402078360,9810,9810,9810,9810,1
|
|
20230616,112900,1402068550,9830,9820,9830,9820,36
|
|
20230616,112800,1401714680,9830,9810,9830,9810,351
|
|
20230616,112700,1398271350,9800,9830,9830,9800,386
|
|
20230616,112600,1394488520,9800,9800,9800,9800,0
|
|
20230616,112500,1394488520,9800,9840,9840,9800,2712
|
|
20230616,112400,1367880420,9840,9840,9840,9840,20
|
|
20230616,112300,1367683620,9840,9800,9840,9800,3322
|
|
20230616,112200,1335055570,9800,9810,9810,9800,124
|
|
20230616,112100,1333839340,9810,9800,9810,9800,421
|
|
20230616,112000,1329711010,9800,9800,9800,9800,52
|
|
20230616,111900,1329201410,9800,9800,9800,9800,142
|
|
20230616,111800,1327809810,9800,9800,9800,9800,0
|
|
20230616,111700,1327809810,9800,9780,9800,9780,578
|
|
20230616,111600,1322155500,9780,9780,9790,9780,171
|
|
20230616,111500,1320483060,9780,9780,9780,9760,1334
|
|
20230616,111400,1307440920,9780,9800,9800,9780,967
|
|
20230616,111300,1297971190,9810,9820,9820,9810,357
|
|
20230616,111200,1294466860,9810,9830,9830,9810,365
|
|
20230616,111100,1290884040,9830,9840,9840,9830,929
|
|
20230616,111000,1281744210,9840,9840,9840,9840,744
|
|
20230616,110900,1274423250,9850,9830,9850,9830,365
|
|
20230616,110800,1270831010,9830,9830,9850,9820,703
|
|
20230616,110700,1263910000,9820,9840,9840,9820,892
|
|
20230616,110600,1255140860,9830,9820,9840,9820,1772
|
|
20230616,110500,1237713640,9820,9810,9830,9810,1378
|
|
20230616,110400,1224186970,9810,9800,9820,9800,547
|
|
20230616,110300,1218824300,9800,9790,9800,9790,491
|
|
20230616,110200,1214016380,9790,9790,9790,9790,573
|
|
20230616,110100,1208406710,9790,9780,9790,9760,1016
|
|
20230616,110000,1198488520,9760,9780,9780,9760,1000
|
|
20230616,105900,1188723830,9800,9770,9800,9770,158
|
|
20230616,105800,1187180120,9770,9770,9770,9760,1128
|
|
20230616,105700,1176169690,9770,9800,9800,9760,1471
|
|
20230616,105600,1161806440,9770,9760,9770,9760,415
|
|
20230616,105500,1157755800,9760,9790,9800,9760,882
|
|
20230616,105400,1149129530,9790,9810,9810,9790,3771
|
|
20230616,105300,1112165720,9810,9830,9830,9810,2497
|
|
20230616,105200,1087666070,9820,9830,9830,9810,676
|
|
20230616,105100,1081027150,9830,9830,9830,9820,1674
|
|
20230616,105000,1064576820,9830,9840,9840,9820,2561
|
|
20230616,104900,1039407660,9840,9840,9840,9830,3134
|
|
20230616,104800,1008572920,9840,9830,9840,9830,2688
|
|
20230616,104700,982141010,9830,9840,9840,9820,3524
|
|
20230616,104600,947497940,9840,9830,9840,9820,3116
|
|
20230616,104500,916867880,9830,9850,9850,9790,5690
|
|
20230616,104400,860896820,9850,9820,9860,9800,9008
|
|
20230616,104300,772247800,9790,9880,9880,9780,7270
|
|
20230616,104200,700803900,9890,9750,9930,9750,27732
|
|
20230616,104100,427616410,9750,9750,9750,9750,0
|
|
20230616,104000,427616410,9750,9750,9750,9750,316
|
|
20230616,103900,424535410,9750,9750,9750,9750,1
|
|
20230616,103800,424525660,9740,9740,9740,9740,236
|
|
20230616,103700,422227020,9740,9730,9740,9730,1601
|
|
20230616,103600,406649280,9740,9730,9740,9730,11
|
|
20230616,103500,406542240,9730,9740,9740,9730,716
|
|
20230616,103400,399570190,9740,9750,9750,9740,2
|
|
20230616,103300,399550700,9750,9750,9750,9750,1
|
|
20230616,103200,399540950,9740,9740,9740,9740,265
|
|
20230616,103100,396959850,9730,9740,9740,9730,318
|
|
20230616,103000,393862920,9750,9740,9750,9740,106
|
|
20230616,102900,392830420,9740,9750,9760,9740,201
|
|
20230616,102800,390871660,9760,9750,9760,9750,26
|
|
20230616,102700,390618150,9760,9750,9760,9740,840
|
|
20230616,102600,382429520,9750,9750,9750,9750,100
|
|
20230616,102500,381454520,9750,9740,9750,9740,31
|
|
20230616,102400,381152570,9740,9740,9740,9740,210
|
|
20230616,102300,379107170,9750,9730,9750,9730,317
|
|
20230616,102200,376018470,9730,9730,9730,9730,171
|
|
20230616,102100,374354640,9730,9720,9730,9710,1610
|
|
20230616,102000,358705420,9720,9730,9730,9720,579
|
|
20230616,101900,353074800,9720,9720,9720,9720,500
|
|
20230616,101800,348214800,9730,9730,9730,9730,11
|
|
20230616,101700,348107770,9720,9720,9720,9720,25
|
|
20230616,101600,347864770,9720,9720,9720,9710,37
|
|
20230616,101500,347505330,9720,9710,9730,9710,71
|
|
20230616,101400,346815330,9710,9710,9720,9710,1376
|
|
20230616,101300,333451860,9710,9710,9710,9710,50
|
|
20230616,101200,332966360,9710,9710,9710,9710,11
|
|
20230616,101100,332859550,9720,9710,9720,9710,91
|
|
20230616,101000,331975430,9710,9710,9730,9710,466
|
|
20230616,100900,327449560,9710,9710,9730,9710,2150
|
|
20230616,100800,306538030,9710,9720,9720,9710,520
|
|
20230616,100700,301488630,9720,9720,9720,9720,10
|
|
20230616,100600,301391430,9720,9710,9720,9710,44
|
|
20230616,100500,300963760,9720,9720,9720,9710,247
|
|
20230616,100400,298563620,9720,9720,9730,9720,26
|
|
20230616,100300,298310840,9710,9720,9720,9710,763
|
|
20230616,100200,290894600,9710,9710,9710,9710,20
|
|
20230616,100100,290700400,9720,9720,9720,9710,59
|
|
20230616,100000,290127000,9710,9720,9720,9710,268
|
|
20230616,095900,287523710,9710,9710,9710,9710,16
|
|
20230616,095800,287368350,9720,9720,9720,9720,200
|
|
20230616,095700,285424350,9720,9720,9720,9720,400
|
|
20230616,095600,281536350,9720,9720,9720,9720,262
|
|
20230616,095500,278989710,9730,9720,9730,9720,12
|
|
20230616,095400,278872970,9720,9720,9720,9720,34
|
|
20230616,095300,278542490,9730,9730,9730,9730,0
|
|
20230616,095200,278542490,9730,9720,9730,9720,200
|
|
20230616,095100,276598480,9730,9730,9730,9730,10
|
|
20230616,095000,276501180,9730,9730,9740,9730,26
|
|
20230616,094900,276248180,9740,9740,9740,9730,52
|
|
20230616,094800,275742200,9710,9710,9710,9710,177
|
|
20230616,094700,274023530,9720,9720,9720,9720,80
|
|
20230616,094600,273245930,9730,9720,9730,9720,70
|
|
20230616,094500,272565330,9720,9730,9730,9720,111
|
|
20230616,094400,271486300,9730,9730,9730,9730,631
|
|
20230616,094300,265346670,9730,9730,9730,9730,20
|
|
20230616,094200,265152070,9730,9720,9730,9720,257
|
|
20230616,094100,262653220,9720,9720,9720,9720,102
|
|
20230616,094000,261661780,9720,9720,9720,9720,226
|
|
20230616,093900,259465060,9730,9730,9730,9730,171
|
|
20230616,093800,257801230,9740,9740,9740,9740,1
|
|
20230616,093700,257791490,9740,9740,9740,9740,320
|
|
20230616,093600,254674690,9740,9740,9740,9730,475
|
|
20230616,093500,250048350,9730,9730,9730,9730,10
|
|
20230616,093400,249951050,9740,9740,9740,9740,130
|
|
20230616,093300,248684850,9750,9750,9760,9740,142
|
|
20230616,093200,247299370,9750,9750,9750,9750,275
|
|
20230616,093100,244618120,9750,9730,9750,9730,261
|
|
20230616,093000,242075600,9720,9730,9730,9720,663
|
|
20230616,092900,235631210,9730,9730,9730,9730,105
|
|
20230616,092800,234609560,9730,9740,9740,9730,682
|
|
20230616,092700,227967880,9740,9750,9750,9740,18
|
|
20230616,092600,227792450,9750,9740,9760,9740,793
|
|
20230616,092500,220062100,9730,9730,9740,9710,1108
|
|
20230616,092400,209279600,9730,9710,9730,9710,1643
|
|
20230616,092300,193318810,9710,9680,9710,9680,41
|
|
20230616,092200,192921900,9680,9690,9700,9680,380
|
|
20230616,092100,189237040,9700,9680,9700,9680,1107
|
|
20230616,092000,178521260,9680,9670,9680,9670,544
|
|
20230616,091900,173257340,9710,9710,9710,9710,1
|
|
20230616,091800,173247630,9710,9710,9710,9660,1989
|
|
20230616,091700,153979400,9710,9710,9710,9710,205
|
|
20230616,091600,151988850,9710,9710,9720,9710,242
|
|
20230616,091500,149638530,9720,9730,9730,9720,16
|
|
20230616,091400,149482970,9730,9740,9740,9730,4474
|
|
20230616,091300,105950450,9730,9740,9740,9730,1552
|
|
20230616,091200,90834070,9730,9730,9730,9730,200
|
|
20230616,091100,88888070,9720,9730,9750,9720,380
|
|
20230616,091000,85191110,9730,9730,9730,9730,200
|
|
20230616,090900,83245110,9740,9740,9740,9730,152
|
|
20230616,090800,81764950,9740,9750,9750,9740,648
|
|
20230616,090700,75449540,9740,9750,9750,9740,249
|
|
20230616,090600,73022080,9740,9740,9740,9740,58
|
|
20230616,090500,72457160,9750,9740,9750,9740,1102
|
|
20230616,090400,61722570,9720,9720,9720,9720,0
|
|
20230616,090300,61722570,9720,9740,9740,9720,939
|
|
20230616,090200,52593490,9720,9720,9730,9710,532
|
|
20230616,090100,47422010,9710,9710,9730,9710,1654
|
|
20230616,090000,31354000,9700,9700,9700,9700,3112
|