609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,190600,1521217170,9290,9290,9290,9290,467
|
|
20230622,190500,1521217170,9290,9290,9290,9290,0
|
|
20230622,190400,1521217170,9290,9290,9290,9290,0
|
|
20230622,190300,1521217170,9290,9290,9290,9290,0
|
|
20230622,190200,1521217170,9290,9290,9290,9290,0
|
|
20230622,190100,1521217170,9290,9290,9290,9290,0
|
|
20230622,190000,1521217170,9290,9290,9290,9290,0
|
|
20230622,185900,1521217170,9290,9290,9290,9290,0
|
|
20230622,185800,1521217170,9290,9290,9290,9290,0
|
|
20230622,185700,1521217170,9290,9290,9290,9290,0
|
|
20230622,185600,1521217170,9290,9290,9290,9290,0
|
|
20230622,185500,1521217170,9290,9290,9290,9290,0
|
|
20230622,185400,1521217170,9290,9290,9290,9290,0
|
|
20230622,185300,1521217170,9290,9290,9290,9290,0
|
|
20230622,185200,1521217170,9290,9290,9290,9290,0
|
|
20230622,185100,1521217170,9290,9290,9290,9290,0
|
|
20230622,185000,1521217170,9290,9290,9290,9290,0
|
|
20230622,184900,1521217170,9290,9290,9290,9290,0
|
|
20230622,184800,1521217170,9290,9290,9290,9290,0
|
|
20230622,184700,1521217170,9290,9290,9290,9290,0
|
|
20230622,184600,1521217170,9290,9290,9290,9290,0
|
|
20230622,184500,1521217170,9290,9290,9290,9290,0
|
|
20230622,184400,1521217170,9290,9290,9290,9290,0
|
|
20230622,184300,1521217170,9290,9290,9290,9290,0
|
|
20230622,184200,1521217170,9290,9290,9290,9290,0
|
|
20230622,184100,1521217170,9290,9290,9290,9290,0
|
|
20230622,184000,1521217170,9290,9290,9290,9290,0
|
|
20230622,183900,1521217170,9290,9290,9290,9290,0
|
|
20230622,183800,1521217170,9290,9290,9290,9290,0
|
|
20230622,183700,1521217170,9290,9290,9290,9290,0
|
|
20230622,183600,1521217170,9290,9290,9290,9290,467
|
|
20230622,183500,1521217170,9290,9290,9290,9290,0
|
|
20230622,183400,1521217170,9290,9290,9290,9290,0
|
|
20230622,183300,1521217170,9290,9290,9290,9290,0
|
|
20230622,183200,1521217170,9290,9290,9290,9290,0
|
|
20230622,183100,1521217170,9290,9290,9290,9290,0
|
|
20230622,183000,1521217170,9290,9290,9290,9290,0
|
|
20230622,182900,1521217170,9290,9290,9290,9290,0
|
|
20230622,182800,1521217170,9290,9290,9290,9290,0
|
|
20230622,182700,1521217170,9290,9290,9290,9290,0
|
|
20230622,182600,1521217170,9290,9290,9290,9290,0
|
|
20230622,182500,1521217170,9290,9290,9290,9290,0
|
|
20230622,182400,1521217170,9290,9290,9290,9290,0
|
|
20230622,182300,1521217170,9290,9290,9290,9290,0
|
|
20230622,182200,1521217170,9290,9290,9290,9290,0
|
|
20230622,182100,1521217170,9290,9290,9290,9290,0
|
|
20230622,182000,1521217170,9290,9290,9290,9290,0
|
|
20230622,181900,1521217170,9290,9290,9290,9290,0
|
|
20230622,181800,1521217170,9290,9290,9290,9290,0
|
|
20230622,181700,1521217170,9290,9290,9290,9290,0
|
|
20230622,181600,1521217170,9290,9290,9290,9290,0
|
|
20230622,181500,1521217170,9290,9290,9290,9290,0
|
|
20230622,181400,1521217170,9290,9290,9290,9290,0
|
|
20230622,181300,1521217170,9290,9290,9290,9290,0
|
|
20230622,181200,1521217170,9290,9290,9290,9290,0
|
|
20230622,181100,1521217170,9290,9290,9290,9290,0
|
|
20230622,181000,1521217170,9290,9290,9290,9290,0
|
|
20230622,180900,1521217170,9290,9290,9290,9290,0
|
|
20230622,180800,1521217170,9290,9290,9290,9290,0
|
|
20230622,180700,1521217170,9290,9290,9290,9290,0
|
|
20230622,180600,1521217170,9290,9290,9290,9290,467
|
|
20230622,180500,1521217170,9290,9290,9290,9290,0
|
|
20230622,180400,1521217170,9290,9290,9290,9290,0
|
|
20230622,180300,1521217170,9290,9290,9290,9290,0
|
|
20230622,180200,1521217170,9290,9290,9290,9290,0
|
|
20230622,180100,1521217170,9290,9290,9290,9290,0
|
|
20230622,180000,1521217170,9290,9290,9290,9290,0
|
|
20230622,175900,1521217170,9290,9290,9290,9290,0
|
|
20230622,175800,1521217170,9290,9290,9290,9290,0
|
|
20230622,175700,1521217170,9290,9290,9290,9290,0
|
|
20230622,175600,1521217170,9290,9290,9290,9290,0
|
|
20230622,175500,1521217170,9290,9290,9290,9290,0
|
|
20230622,175400,1521217170,9290,9290,9290,9290,0
|
|
20230622,175300,1521217170,9290,9290,9290,9290,0
|
|
20230622,175200,1521217170,9290,9290,9290,9290,0
|
|
20230622,175100,1521217170,9290,9290,9290,9290,0
|
|
20230622,175000,1521217170,9290,9290,9290,9290,0
|
|
20230622,174900,1521217170,9290,9290,9290,9290,0
|
|
20230622,174800,1521217170,9290,9290,9290,9290,0
|
|
20230622,174700,1521217170,9290,9290,9290,9290,0
|
|
20230622,174600,1521217170,9290,9290,9290,9290,0
|
|
20230622,174500,1521217170,9290,9290,9290,9290,0
|
|
20230622,174400,1521217170,9290,9290,9290,9290,0
|
|
20230622,174300,1521217170,9290,9290,9290,9290,0
|
|
20230622,174200,1521217170,9290,9290,9290,9290,0
|
|
20230622,174100,1521217170,9290,9290,9290,9290,0
|
|
20230622,174000,1521217170,9290,9290,9290,9290,0
|
|
20230622,173900,1521217170,9290,9290,9290,9290,0
|
|
20230622,173800,1521217170,9290,9290,9290,9290,0
|
|
20230622,173700,1521217170,9290,9290,9290,9290,0
|
|
20230622,173600,1521217170,9290,9290,9290,9290,467
|
|
20230622,173500,1521217170,9290,9290,9290,9290,0
|
|
20230622,173400,1521217170,9290,9290,9290,9290,0
|
|
20230622,173300,1521217170,9290,9290,9290,9290,0
|
|
20230622,173200,1521217170,9290,9290,9290,9290,0
|
|
20230622,173100,1521217170,9290,9290,9290,9290,0
|
|
20230622,173000,1521217170,9290,9290,9290,9290,0
|
|
20230622,172900,1521217170,9290,9290,9290,9290,0
|
|
20230622,172800,1521217170,9290,9290,9290,9290,0
|
|
20230622,172700,1521217170,9290,9290,9290,9290,0
|
|
20230622,172600,1521217170,9290,9290,9290,9290,0
|
|
20230622,172500,1521217170,9290,9290,9290,9290,0
|
|
20230622,172400,1521217170,9290,9290,9290,9290,0
|
|
20230622,172300,1521217170,9290,9290,9290,9290,0
|
|
20230622,172200,1521217170,9290,9290,9290,9290,0
|
|
20230622,172100,1521217170,9290,9290,9290,9290,0
|
|
20230622,172000,1521217170,9290,9290,9290,9290,0
|
|
20230622,171900,1521217170,9290,9290,9290,9290,0
|
|
20230622,171800,1521217170,9290,9290,9290,9290,0
|
|
20230622,171700,1521217170,9290,9290,9290,9290,0
|
|
20230622,171600,1521217170,9290,9290,9290,9290,0
|
|
20230622,171500,1521217170,9290,9290,9290,9290,0
|
|
20230622,171400,1521217170,9290,9290,9290,9290,0
|
|
20230622,171300,1521217170,9290,9290,9290,9290,0
|
|
20230622,171200,1521217170,9290,9290,9290,9290,0
|
|
20230622,171100,1521217170,9290,9290,9290,9290,0
|
|
20230622,171000,1521217170,9290,9290,9290,9290,0
|
|
20230622,170900,1521217170,9290,9290,9290,9290,0
|
|
20230622,170800,1521217170,9290,9290,9290,9290,0
|
|
20230622,170700,1521217170,9290,9290,9290,9290,0
|
|
20230622,170600,1521217170,9290,9290,9290,9290,467
|
|
20230622,170500,1521217170,9290,9290,9290,9290,0
|
|
20230622,170400,1521217170,9290,9290,9290,9290,0
|
|
20230622,170300,1521217170,9290,9290,9290,9290,0
|
|
20230622,170200,1521217170,9290,9290,9290,9290,0
|
|
20230622,170100,1521217170,9290,9290,9290,9290,0
|
|
20230622,170000,1521217170,9290,9290,9290,9290,0
|
|
20230622,165900,1521217170,9290,9290,9290,9290,0
|
|
20230622,165800,1521217170,9290,9290,9290,9290,0
|
|
20230622,165700,1521217170,9290,9290,9290,9290,0
|
|
20230622,165600,1521217170,9290,9290,9290,9290,0
|
|
20230622,165500,1521217170,9290,9290,9290,9290,0
|
|
20230622,165400,1521217170,9290,9290,9290,9290,0
|
|
20230622,165300,1521217170,9290,9290,9290,9290,0
|
|
20230622,165200,1521217170,9290,9290,9290,9290,0
|
|
20230622,165100,1521217170,9290,9290,9290,9290,0
|
|
20230622,165000,1521217170,9290,9290,9290,9290,0
|
|
20230622,164900,1521217170,9290,9290,9290,9290,0
|
|
20230622,164800,1521217170,9290,9290,9290,9290,0
|
|
20230622,164700,1521217170,9290,9290,9290,9290,0
|
|
20230622,164600,1521217170,9290,9290,9290,9290,0
|
|
20230622,164500,1521217170,9290,9290,9290,9290,0
|
|
20230622,164400,1521217170,9290,9290,9290,9290,0
|
|
20230622,164300,1521217170,9290,9290,9290,9290,0
|
|
20230622,164200,1521217170,9290,9290,9290,9290,0
|
|
20230622,164100,1521217170,9290,9290,9290,9290,0
|
|
20230622,164000,1521217170,9290,9290,9290,9290,0
|
|
20230622,163900,1521217170,9290,9290,9290,9290,0
|
|
20230622,163800,1521217170,9290,9290,9290,9290,0
|
|
20230622,163700,1521217170,9290,9290,9290,9290,0
|
|
20230622,163600,1521217170,9290,9290,9290,9290,467
|
|
20230622,163500,1521217170,9290,9290,9290,9290,0
|
|
20230622,163400,1521217170,9290,9290,9290,9290,0
|
|
20230622,163300,1521217170,9290,9290,9290,9290,0
|
|
20230622,163200,1521217170,9290,9290,9290,9290,0
|
|
20230622,163100,1521217170,9290,9290,9290,9290,0
|
|
20230622,163000,1521217170,9290,9290,9290,9290,0
|
|
20230622,162900,1521217170,9290,9290,9290,9290,0
|
|
20230622,162800,1521217170,9290,9290,9290,9290,0
|
|
20230622,162700,1521217170,9290,9290,9290,9290,0
|
|
20230622,162600,1521217170,9290,9290,9290,9290,0
|
|
20230622,162500,1521217170,9290,9290,9290,9290,0
|
|
20230622,162400,1521217170,9290,9290,9290,9290,0
|
|
20230622,162300,1521217170,9290,9290,9290,9290,0
|
|
20230622,162200,1521217170,9290,9290,9290,9290,0
|
|
20230622,162100,1521217170,9290,9290,9290,9290,0
|
|
20230622,162000,1521217170,9290,9290,9290,9290,0
|
|
20230622,161900,1521217170,9290,9290,9290,9290,0
|
|
20230622,161800,1521217170,9290,9290,9290,9290,0
|
|
20230622,161700,1521217170,9290,9290,9290,9290,0
|
|
20230622,161600,1521217170,9290,9290,9290,9290,0
|
|
20230622,161500,1521217170,9290,9290,9290,9290,0
|
|
20230622,161400,1521217170,9290,9290,9290,9290,0
|
|
20230622,161300,1521217170,9290,9290,9290,9290,0
|
|
20230622,161200,1521217170,9290,9290,9290,9290,0
|
|
20230622,161100,1521217170,9290,9290,9290,9290,0
|
|
20230622,161000,1521217170,9290,9290,9290,9290,0
|
|
20230622,160900,1521217170,9290,9290,9290,9290,0
|
|
20230622,160800,1521217170,9290,9290,9290,9290,0
|
|
20230622,160700,1521217170,9290,9290,9290,9290,0
|
|
20230622,160600,1521217170,9290,9290,9290,9290,467
|
|
20230622,160500,1521217170,9290,9290,9290,9290,0
|
|
20230622,160400,1521217170,9290,9290,9290,9290,0
|
|
20230622,160300,1521217170,9290,9290,9290,9290,0
|
|
20230622,160200,1521217170,9290,9290,9290,9290,0
|
|
20230622,160100,1521217170,9290,9290,9290,9290,0
|
|
20230622,160000,1521217170,9290,9290,9290,9290,0
|
|
20230622,155900,1521217170,9290,9290,9290,9290,0
|
|
20230622,155800,1521217170,9290,9290,9290,9290,0
|
|
20230622,155700,1521217170,9290,9290,9290,9290,0
|
|
20230622,155600,1521217170,9290,9290,9290,9290,0
|
|
20230622,155500,1521217170,9290,9290,9290,9290,0
|
|
20230622,155400,1521217170,9290,9290,9290,9290,0
|
|
20230622,155300,1521217170,9290,9290,9290,9290,0
|
|
20230622,155200,1521217170,9290,9290,9290,9290,0
|
|
20230622,155100,1521217170,9290,9290,9290,9290,0
|
|
20230622,155000,1521217170,9290,9290,9290,9290,0
|
|
20230622,154900,1521217170,9290,9290,9290,9290,0
|
|
20230622,154800,1521217170,9290,9290,9290,9290,0
|
|
20230622,154700,1521217170,9290,9290,9290,9290,0
|
|
20230622,154600,1521217170,9290,9290,9290,9290,0
|
|
20230622,154500,1521217170,9290,9290,9290,9290,0
|
|
20230622,154400,1521217170,9290,9290,9290,9290,0
|
|
20230622,154300,1521217170,9290,9290,9290,9290,0
|
|
20230622,154200,1521217170,9290,9290,9290,9290,0
|
|
20230622,154100,1521217170,9290,9290,9290,9290,0
|
|
20230622,154000,1521217170,9290,9290,9290,9290,0
|
|
20230622,153900,1521217170,9290,9290,9290,9290,0
|
|
20230622,153800,1521217170,9290,9290,9290,9290,0
|
|
20230622,153700,1521217170,9290,9290,9290,9290,0
|
|
20230622,153600,1521217170,9290,9290,9290,9290,467
|
|
20230622,153500,1521217170,9290,9290,9290,9290,0
|
|
20230622,153400,1521217170,9290,9290,9290,9290,0
|
|
20230622,153300,1521217170,9290,9290,9290,9290,0
|
|
20230622,153200,1521217170,9290,9290,9290,9290,0
|
|
20230622,153100,1521217170,9290,9290,9290,9290,0
|
|
20230622,153000,1521217170,9290,9290,9290,9290,467
|
|
20230622,152900,1516878740,9290,9290,9290,9290,0
|
|
20230622,152800,1516878740,9290,9290,9290,9290,0
|
|
20230622,152700,1516878740,9290,9290,9290,9290,0
|
|
20230622,152600,1516878740,9290,9290,9290,9290,0
|
|
20230622,152500,1516878740,9290,9290,9290,9290,0
|
|
20230622,152400,1516878740,9290,9290,9290,9290,0
|
|
20230622,152300,1516878740,9290,9290,9290,9290,0
|
|
20230622,152200,1516878740,9290,9290,9290,9290,0
|
|
20230622,152100,1516878740,9290,9290,9290,9290,0
|
|
20230622,152000,1516878740,9290,9290,9290,9290,0
|
|
20230622,151900,1516878740,9290,9270,9290,9270,1296
|
|
20230622,151800,1504848140,9250,9250,9250,9250,65
|
|
20230622,151700,1504246890,9260,9260,9260,9250,433
|
|
20230622,151600,1500240530,9260,9260,9260,9260,1
|
|
20230622,151500,1500231270,9260,9260,9260,9260,2
|
|
20230622,151400,1500212750,9260,9260,9260,9260,1
|
|
20230622,151300,1500203490,9260,9270,9270,9260,222
|
|
20230622,151200,1498147760,9260,9280,9280,9260,5
|
|
20230622,151100,1498101420,9280,9280,9280,9280,101
|
|
20230622,151000,1497164140,9280,9280,9280,9280,0
|
|
20230622,150900,1497164140,9280,9270,9280,9270,5
|
|
20230622,150800,1497117750,9260,9280,9280,9260,22
|
|
20230622,150700,1496913960,9280,9280,9280,9280,6
|
|
20230622,150600,1496858280,9260,9270,9270,9260,4
|
|
20230622,150500,1496821210,9260,9260,9260,9260,11
|
|
20230622,150400,1496719350,9280,9280,9280,9280,0
|
|
20230622,150300,1496719350,9280,9280,9280,9280,0
|
|
20230622,150200,1496719350,9280,9280,9280,9280,107
|
|
20230622,150100,1495726390,9280,9280,9280,9280,0
|
|
20230622,150000,1495726390,9280,9270,9280,9270,12
|
|
20230622,145900,1495615040,9280,9280,9290,9270,653
|
|
20230622,145800,1489551050,9280,9280,9280,9270,108
|
|
20230622,145700,1488548900,9280,9270,9280,9270,38
|
|
20230622,145600,1488196330,9290,9280,9290,9280,154
|
|
20230622,145500,1486765780,9280,9280,9280,9260,41
|
|
20230622,145400,1486385700,9280,9290,9290,9280,255
|
|
20230622,145300,1484016870,9290,9290,9290,9290,0
|
|
20230622,145200,1484016870,9290,9290,9290,9290,97
|
|
20230622,145100,1483115740,9290,9290,9290,9290,121
|
|
20230622,145000,1481991650,9290,9290,9290,9290,116
|
|
20230622,144900,1480914010,9290,9290,9290,9290,96
|
|
20230622,144800,1480022170,9280,9290,9290,9280,62
|
|
20230622,144700,1479446200,9290,9290,9290,9290,193
|
|
20230622,144600,1477653230,9290,9280,9290,9280,134
|
|
20230622,144500,1476409400,9280,9280,9280,9270,122
|
|
20230622,144400,1475277330,9270,9270,9280,9270,40
|
|
20230622,144300,1474906200,9280,9270,9280,9270,149
|
|
20230622,144200,1473523570,9270,9270,9270,9270,12
|
|
20230622,144100,1473412330,9280,9270,9280,9270,190
|
|
20230622,144000,1471649220,9270,9270,9280,9270,103
|
|
20230622,143900,1470693490,9270,9280,9280,9270,107
|
|
20230622,143800,1469700640,9280,9280,9280,9280,97
|
|
20230622,143700,1468800480,9280,9280,9280,9280,120
|
|
20230622,143600,1467686880,9280,9280,9280,9280,61
|
|
20230622,143500,1467120800,9280,9280,9280,9280,94
|
|
20230622,143400,1466248480,9280,9280,9280,9280,241
|
|
20230622,143300,1464012000,9250,9250,9250,9250,0
|
|
20230622,143200,1464012000,9250,9280,9280,9250,300
|
|
20230622,143100,1461232990,9280,9280,9280,9280,114
|
|
20230622,143000,1460175070,9280,9270,9280,9260,1645
|
|
20230622,142900,1444926820,9280,9290,9290,9270,924
|
|
20230622,142800,1436344510,9280,9290,9290,9280,100
|
|
20230622,142700,1435415520,9280,9280,9290,9280,484
|
|
20230622,142600,1430922570,9280,9290,9290,9280,109
|
|
20230622,142500,1429910070,9290,9290,9290,9280,109
|
|
20230622,142400,1428897610,9280,9280,9290,9280,100
|
|
20230622,142300,1427968780,9290,9280,9290,9280,271
|
|
20230622,142200,1425452940,9290,9290,9290,9290,95
|
|
20230622,142100,1424570390,9290,9300,9300,9290,439
|
|
20230622,142000,1420490650,9290,9300,9300,9290,98
|
|
20230622,141900,1419579270,9300,9300,9300,9300,96
|
|
20230622,141800,1418686470,9300,9300,9300,9300,195
|
|
20230622,141700,1416872970,9300,9300,9300,9290,411
|
|
20230622,141600,1413050700,9290,9300,9300,9290,1969
|
|
20230622,141500,1394739150,9300,9300,9300,9300,96
|
|
20230622,141400,1393846350,9300,9300,9300,9300,177
|
|
20230622,141300,1392200250,9300,9300,9300,9290,300
|
|
20230622,141200,1389412250,9300,9300,9300,9300,61
|
|
20230622,141100,1388844950,9300,9290,9300,9290,632
|
|
20230622,141000,1382969450,9300,9290,9300,9290,412
|
|
20230622,140900,1379140520,9290,9300,9300,9290,132
|
|
20230622,140800,1377913270,9300,9300,9300,9300,382
|
|
20230622,140700,1374360670,9300,9300,9310,9300,1131
|
|
20230622,140600,1363841220,9310,9310,9310,9310,1037
|
|
20230622,140500,1354186750,9320,9300,9320,9300,5311
|
|
20230622,140400,1304728700,9300,9300,9300,9300,718
|
|
20230622,140300,1298051300,9300,9300,9300,9300,96
|
|
20230622,140200,1297158500,9300,9300,9300,9300,113
|
|
20230622,140100,1296107600,9300,9300,9300,9300,354
|
|
20230622,140000,1292815400,9300,9300,9300,9300,184
|
|
20230622,135900,1291104200,9300,9300,9300,9290,109
|
|
20230622,135800,1290090610,9300,9300,9300,9300,31
|
|
20230622,135700,1289802310,9300,9300,9300,9290,189
|
|
20230622,135600,1288044630,9300,9300,9300,9300,94
|
|
20230622,135500,1287170430,9300,9290,9300,9290,426
|
|
20230622,135400,1283211900,9300,9300,9300,9300,375
|
|
20230622,135300,1279724400,9300,9300,9300,9290,222
|
|
20230622,135200,1277660800,9300,9300,9300,9300,93
|
|
20230622,135100,1276795900,9300,9300,9300,9300,86
|
|
20230622,135000,1275996100,9300,9300,9300,9300,178
|
|
20230622,134900,1274340700,9300,9300,9300,9300,100
|
|
20230622,134800,1273410700,9300,9310,9310,9300,759
|
|
20230622,134700,1266351220,9310,9300,9310,9300,1446
|
|
20230622,134600,1252903100,9300,9300,9300,9300,303
|
|
20230622,134500,1250085200,9300,9300,9300,9300,93
|
|
20230622,134400,1249220300,9300,9300,9300,9300,118
|
|
20230622,134300,1248122900,9300,9300,9300,9300,104
|
|
20230622,134200,1247155700,9300,9300,9300,9300,92
|
|
20230622,134100,1246300100,9290,9300,9300,9290,3136
|
|
20230622,134000,1217138800,9300,9280,9320,9280,10156
|
|
20230622,133900,1122617850,9290,9270,9290,9270,107
|
|
20230622,133800,1121625050,9270,9280,9290,9270,205
|
|
20230622,133700,1119721810,9290,9300,9300,9280,265
|
|
20230622,133600,1117258910,9290,9300,9300,9290,69
|
|
20230622,133500,1116617590,9300,9300,9300,9300,63
|
|
20230622,133400,1116031690,9300,9300,9300,9290,130
|
|
20230622,133300,1114823290,9290,9290,9290,9290,170
|
|
20230622,133200,1113243990,9290,9290,9290,9290,93
|
|
20230622,133100,1112380020,9290,9290,9290,9290,34
|
|
20230622,133000,1112064160,9290,9280,9290,9280,182
|
|
20230622,132900,1110373410,9290,9290,9290,9290,99
|
|
20230622,132800,1109453700,9280,9290,9290,9280,192
|
|
20230622,132700,1107671020,9290,9290,9290,9290,183
|
|
20230622,132600,1105970950,9290,9290,9290,9290,93
|
|
20230622,132500,1105106980,9290,9290,9290,9290,597
|
|
20230622,132400,1099560850,9290,9290,9290,9290,0
|
|
20230622,132300,1099560850,9290,9290,9290,9290,179
|
|
20230622,132200,1097897940,9290,9280,9290,9280,155
|
|
20230622,132100,1096458590,9280,9290,9290,9280,136
|
|
20230622,132000,1095195550,9290,9280,9290,9280,239
|
|
20230622,131900,1092975840,9290,9290,9290,9290,94
|
|
20230622,131800,1092102580,9290,9300,9300,9290,359
|
|
20230622,131700,1088767110,9300,9300,9300,9300,1250
|
|
20230622,131600,1077142110,9300,9300,9310,9300,2352
|
|
20230622,131500,1055267390,9310,9300,9310,9300,3428
|
|
20230622,131400,1023386320,9300,9300,9300,9290,1404
|
|
20230622,131300,1010332120,9300,9290,9300,9290,270
|
|
20230622,131200,1007823000,9290,9300,9300,9290,95
|
|
20230622,131100,1006939800,9300,9300,9300,9300,40
|
|
20230622,131000,1006567800,9300,9290,9300,9280,1899
|
|
20230622,130900,988931220,9290,9290,9290,9290,96
|
|
20230622,130800,988039380,9290,9290,9290,9290,124
|
|
20230622,130700,986887420,9290,9280,9290,9280,3351
|
|
20230622,130600,955764570,9280,9280,9280,9280,177
|
|
20230622,130500,954122010,9280,9280,9280,9280,472
|
|
20230622,130400,949741850,9280,9280,9280,9280,316
|
|
20230622,130300,946809370,9280,9280,9280,9280,238
|
|
20230622,130200,944600730,9260,9280,9280,9260,134
|
|
20230622,130100,943357900,9270,9280,9280,9270,149
|
|
20230622,130000,941975260,9280,9280,9280,9280,82
|
|
20230622,125900,941214300,9280,9280,9280,9280,5
|
|
20230622,125800,941167900,9270,9270,9270,9270,3
|
|
20230622,125700,941140090,9280,9280,9280,9280,0
|
|
20230622,125600,941140090,9280,9280,9280,9280,83
|
|
20230622,125500,940369850,9270,9270,9270,9270,6
|
|
20230622,125400,940314230,9270,9270,9270,9270,0
|
|
20230622,125300,940314230,9270,9280,9280,9270,167
|
|
20230622,125200,938765320,9280,9280,9280,9280,0
|
|
20230622,125100,938765320,9280,9280,9280,9280,0
|
|
20230622,125000,938765320,9280,9260,9280,9260,82
|
|
20230622,124900,938004500,9250,9250,9250,9250,11
|
|
20230622,124800,937902750,9250,9250,9250,9250,0
|
|
20230622,124700,937902750,9250,9250,9250,9250,0
|
|
20230622,124600,937902750,9250,9250,9250,9250,5191
|
|
20230622,124500,889886000,9260,9280,9280,9260,19
|
|
20230622,124400,889710040,9280,9280,9280,9280,0
|
|
20230622,124300,889710040,9280,9280,9280,9280,82
|
|
20230622,124200,888949080,9280,9280,9280,9280,0
|
|
20230622,124100,888949080,9280,9280,9280,9280,0
|
|
20230622,124000,888949080,9280,9270,9280,9270,112
|
|
20230622,123900,887910050,9280,9280,9280,9280,6
|
|
20230622,123800,887854370,9260,9260,9260,9260,0
|
|
20230622,123700,887854370,9260,9260,9260,9260,1
|
|
20230622,123600,887845110,9260,9280,9280,9250,102
|
|
20230622,123500,886900460,9280,9280,9280,9280,10
|
|
20230622,123400,886807660,9270,9260,9270,9260,3499
|
|
20230622,123300,854372020,9260,9260,9260,9260,82
|
|
20230622,123200,853612700,9250,9250,9250,9250,0
|
|
20230622,123100,853612700,9250,9250,9250,9250,0
|
|
20230622,123000,853612700,9250,9260,9270,9250,40
|
|
20230622,122900,853241950,9260,9250,9260,9250,45
|
|
20230622,122800,852825260,9240,9240,9240,9240,3
|
|
20230622,122700,852797540,9240,9260,9270,9240,11
|
|
20230622,122600,852695620,9270,9240,9270,9240,84
|
|
20230622,122500,851917860,9240,9240,9240,9240,5
|
|
20230622,122400,851871660,9240,9250,9250,9240,62
|
|
20230622,122300,851298180,9270,9270,9270,9270,82
|
|
20230622,122200,850538040,9270,9270,9270,9270,0
|
|
20230622,122100,850538040,9270,9270,9270,9270,3
|
|
20230622,122000,850510230,9270,9270,9270,9270,0
|
|
20230622,121900,850510230,9270,9270,9270,9270,82
|
|
20230622,121800,849750090,9260,9260,9260,9260,77
|
|
20230622,121700,849037070,9280,9280,9280,9280,0
|
|
20230622,121600,849037070,9280,9280,9280,9280,82
|
|
20230622,121500,848276110,9280,9280,9280,9280,3
|
|
20230622,121400,848248270,9280,9280,9280,9280,0
|
|
20230622,121300,848248270,9280,9280,9280,9280,82
|
|
20230622,121200,847487310,9280,9280,9280,9280,0
|
|
20230622,121100,847487310,9280,9280,9280,9280,0
|
|
20230622,121000,847487310,9280,9280,9280,9280,0
|
|
20230622,120900,847487310,9280,9280,9280,9280,82
|
|
20230622,120800,846726350,9280,9280,9280,9280,172
|
|
20230622,120700,845130190,9290,9290,9290,9290,10
|
|
20230622,120600,845037290,9290,9290,9290,9290,82
|
|
20230622,120500,844275510,9280,9280,9280,9280,3000
|
|
20230622,120400,816435510,9280,9280,9280,9280,1477
|
|
20230622,120300,802728950,9280,9280,9290,9280,120
|
|
20230622,120200,801614530,9280,9280,9280,9280,500
|
|
20230622,120100,796974530,9280,9280,9280,9280,3
|
|
20230622,120000,796946690,9280,9290,9290,9280,5
|
|
20230622,115900,796900270,9290,9280,9290,9280,86
|
|
20230622,115800,796101370,9280,9280,9280,9280,0
|
|
20230622,115700,796101370,9280,9280,9290,9280,110
|
|
20230622,115600,795079540,9290,9280,9290,9280,184
|
|
20230622,115500,793370700,9280,9280,9280,9280,0
|
|
20230622,115400,793370700,9280,9280,9280,9280,0
|
|
20230622,115300,793370700,9280,9280,9280,9280,1
|
|
20230622,115200,793361420,9280,9280,9280,9280,82
|
|
20230622,115100,792600460,9280,9280,9280,9280,0
|
|
20230622,115000,792600460,9280,9260,9280,9260,4900
|
|
20230622,114900,747134260,9260,9260,9260,9260,82
|
|
20230622,114800,746374940,9270,9270,9270,9270,0
|
|
20230622,114700,746374940,9270,9270,9270,9270,0
|
|
20230622,114600,746374940,9270,9260,9270,9260,82
|
|
20230622,114500,745614830,9240,9270,9270,9240,61
|
|
20230622,114400,745051040,9270,9270,9270,9270,0
|
|
20230622,114300,745051040,9270,9260,9270,9260,32
|
|
20230622,114200,744754610,9250,9240,9250,9240,104
|
|
20230622,114100,743793150,9250,9250,9250,9250,0
|
|
20230622,114000,743793150,9250,9250,9250,9250,0
|
|
20230622,113900,743793150,9250,9250,9250,9250,82
|
|
20230622,113800,743034650,9250,9250,9250,9250,0
|
|
20230622,113700,743034650,9250,9250,9250,9250,0
|
|
20230622,113600,743034650,9250,9250,9250,9250,83
|
|
20230622,113500,742266900,9240,9240,9240,9240,0
|
|
20230622,113400,742266900,9240,9240,9240,9240,0
|
|
20230622,113300,742266900,9240,9240,9240,9240,30
|
|
20230622,113200,741989700,9250,9250,9250,9250,82
|
|
20230622,113100,741231200,9240,9240,9240,9240,100
|
|
20230622,113000,740307200,9250,9250,9250,9250,0
|
|
20230622,112900,740307200,9250,9250,9250,9250,82
|
|
20230622,112800,739548700,9240,9240,9240,9240,0
|
|
20230622,112700,739548700,9240,9240,9240,9240,30
|
|
20230622,112600,739271500,9240,9240,9240,9240,370
|
|
20230622,112500,735852700,9250,9250,9250,9250,82
|
|
20230622,112400,735094200,9250,9250,9250,9250,10
|
|
20230622,112300,735001700,9250,9250,9250,9250,110
|
|
20230622,112200,733984200,9240,9250,9250,9240,134
|
|
20230622,112100,732745000,9250,9250,9250,9250,5
|
|
20230622,112000,732698750,9250,9250,9250,9250,0
|
|
20230622,111900,732698750,9250,9240,9250,9240,602
|
|
20230622,111800,727135250,9250,9250,9250,9250,0
|
|
20230622,111700,727135250,9250,9250,9250,9250,0
|
|
20230622,111600,727135250,9250,9250,9250,9250,68
|
|
20230622,111500,726506250,9250,9250,9250,9250,432
|
|
20230622,111400,722510250,9250,9250,9250,9250,20
|
|
20230622,111300,722325250,9250,9250,9250,9250,0
|
|
20230622,111200,722325250,9250,9270,9270,9250,248
|
|
20230622,111100,720026470,9270,9280,9280,9270,57
|
|
20230622,111000,719497520,9280,9280,9290,9280,120
|
|
20230622,110900,718382790,9280,9290,9290,9280,85
|
|
20230622,110800,717593170,9280,9280,9280,9280,0
|
|
20230622,110700,717593170,9280,9280,9280,9280,3
|
|
20230622,110600,717565330,9280,9280,9280,9280,7
|
|
20230622,110500,717500370,9290,9290,9290,9240,577
|
|
20230622,110400,712158290,9300,9300,9300,9300,0
|
|
20230622,110300,712158290,9300,9300,9300,9300,2
|
|
20230622,110200,712139690,9300,9310,9310,9300,182
|
|
20230622,110100,710446270,9300,9310,9310,9300,498
|
|
20230622,110000,705809990,9320,9310,9320,9300,138
|
|
20230622,105900,704524150,9320,9310,9320,9310,129
|
|
20230622,105800,703322670,9320,9300,9320,9300,21
|
|
20230622,105700,703127350,9320,9300,9320,9300,656
|
|
20230622,105600,697019970,9300,9310,9310,9300,1053
|
|
20230622,105500,687224630,9310,9300,9310,9300,282
|
|
20230622,105400,684601210,9300,9300,9300,9300,7095
|
|
20230622,105300,618617710,9270,9270,9270,9270,1
|
|
20230622,105200,618608440,9280,9290,9290,9280,1694
|
|
20230622,105100,602874180,9270,9270,9270,9270,100
|
|
20230622,105000,601947180,9270,9280,9290,9270,252
|
|
20230622,104900,599608580,9280,9290,9290,9280,162
|
|
20230622,104800,598104610,9290,9280,9290,9280,60
|
|
20230622,104700,597547310,9280,9280,9280,9280,15
|
|
20230622,104600,597408110,9300,9300,9300,9300,356
|
|
20230622,104500,594097310,9310,9270,9310,9270,7421
|
|
20230622,104400,525175080,9270,9260,9270,9260,179
|
|
20230622,104300,523515910,9260,9270,9270,9260,8
|
|
20230622,104200,523441800,9270,9280,9280,9270,101
|
|
20230622,104100,522504710,9280,9280,9280,9280,2
|
|
20230622,104000,522486150,9280,9270,9280,9270,126
|
|
20230622,103900,521316900,9260,9250,9270,9250,3854
|
|
20230622,103800,485607420,9250,9250,9250,9250,103
|
|
20230622,103700,484654670,9240,9240,9240,9240,130
|
|
20230622,103600,483453470,9230,9230,9230,9230,172
|
|
20230622,103500,481865910,9260,9260,9260,9260,82
|
|
20230622,103400,481106590,9260,9260,9260,9260,0
|
|
20230622,103300,481106590,9260,9260,9260,9260,32
|
|
20230622,103200,480810270,9260,9260,9260,9260,111
|
|
20230622,103100,479782410,9260,9250,9260,9230,842
|
|
20230622,103000,472008410,9260,9260,9260,9260,80
|
|
20230622,102900,471267610,9270,9270,9270,9270,50
|
|
20230622,102800,470804110,9270,9260,9270,9260,1694
|
|
20230622,102700,455115130,9250,9250,9250,9250,1
|
|
20230622,102600,455105880,9250,9250,9250,9250,2
|
|
20230622,102500,455087380,9250,9240,9260,9240,2750
|
|
20230622,102400,429650650,9230,9230,9230,9230,540
|
|
20230622,102300,424666450,9220,9200,9220,9200,816
|
|
20230622,102200,417156560,9190,9190,9190,9190,990
|
|
20230622,102100,408058460,9180,9180,9180,9180,0
|
|
20230622,102000,408058460,9180,9180,9180,9180,100
|
|
20230622,101900,407140460,9190,9180,9190,9180,1051
|
|
20230622,101800,397484250,9190,9190,9190,9190,82
|
|
20230622,101700,396730670,9180,9180,9180,9180,0
|
|
20230622,101600,396730670,9180,9180,9180,9180,50
|
|
20230622,101500,396271670,9190,9190,9190,9190,92
|
|
20230622,101400,395426190,9180,9180,9180,9180,7
|
|
20230622,101300,395361930,9190,9190,9190,9190,0
|
|
20230622,101200,395361930,9190,9190,9190,9190,2
|
|
20230622,101100,395343550,9190,9190,9190,9190,82
|
|
20230622,101000,394589970,9190,9190,9190,9190,0
|
|
20230622,100900,394589970,9190,9190,9190,9190,0
|
|
20230622,100800,394589970,9190,9180,9190,9180,107
|
|
20230622,100700,393606890,9180,9180,9180,9180,264
|
|
20230622,100600,391183370,9190,9190,9190,9190,40
|
|
20230622,100500,390815770,9190,9190,9190,9190,87
|
|
20230622,100400,390016240,9190,9190,9190,9190,783
|
|
20230622,100300,382820470,9190,9190,9190,9190,217
|
|
20230622,100200,380826240,9190,9200,9200,9190,834
|
|
20230622,100100,373161440,9190,9190,9190,9190,48
|
|
20230622,100000,372720320,9160,9160,9160,9160,0
|
|
20230622,095900,372720320,9160,9160,9160,9160,0
|
|
20230622,095800,372720320,9160,9160,9160,9160,584
|
|
20230622,095700,367370880,9160,9160,9160,9160,0
|
|
20230622,095600,367370880,9160,9160,9160,9160,0
|
|
20230622,095500,367370880,9160,9160,9160,9160,82
|
|
20230622,095400,366619760,9160,9160,9160,9160,0
|
|
20230622,095300,366619760,9160,9160,9160,9160,2
|
|
20230622,095200,366601440,9150,9160,9170,9150,166
|
|
20230622,095100,365079450,9170,9160,9170,9160,82
|
|
20230622,095000,364327640,9180,9180,9180,9180,0
|
|
20230622,094900,364327640,9180,9180,9180,9180,0
|
|
20230622,094800,364327640,9180,9180,9190,9180,83
|
|
20230622,094700,363565690,9110,9180,9180,9110,2
|
|
20230622,094600,363547400,9090,9140,9140,9090,6000
|
|
20230622,094500,308953730,9180,9170,9180,9170,48
|
|
20230622,094400,308513400,9170,9160,9190,9150,858
|
|
20230622,094300,300660790,9190,9190,9190,9190,1
|
|
20230622,094200,300651600,9170,9170,9170,9170,109
|
|
20230622,094100,299652070,9170,9170,9180,9170,134
|
|
20230622,094000,298422470,9170,9170,9170,9170,3
|
|
20230622,093900,298394960,9180,9180,9180,9180,0
|
|
20230622,093800,298394960,9180,9180,9180,9180,82
|
|
20230622,093700,297642200,9170,9170,9170,9170,11
|
|
20230622,093600,297541330,9180,9190,9190,9180,158
|
|
20230622,093500,296090040,9190,9210,9210,9190,406
|
|
20230622,093400,292358800,9200,9210,9210,9200,109
|
|
20230622,093300,291355890,9200,9200,9200,9200,11
|
|
20230622,093200,291254690,9210,9210,9210,9210,0
|
|
20230622,093100,291254690,9210,9210,9210,9210,83
|
|
20230622,093000,290490260,9180,9180,9180,9180,0
|
|
20230622,092900,290490260,9180,9180,9180,9180,10
|
|
20230622,092800,290398460,9180,9180,9180,9180,100
|
|
20230622,092700,289480460,9180,9180,9180,9180,0
|
|
20230622,092600,289480460,9180,9190,9190,9180,1002
|
|
20230622,092500,280279990,9190,9210,9210,9190,539
|
|
20230622,092400,275321580,9210,9220,9240,9190,1662
|
|
20230622,092300,260017980,9240,9240,9240,9240,77
|
|
20230622,092200,259306500,9240,9280,9290,9240,1812
|
|
20230622,092100,242539430,9290,9290,9290,9290,325
|
|
20230622,092000,239520180,9290,9290,9290,9290,112
|
|
20230622,091900,238479700,9250,9300,9300,9250,695
|
|
20230622,091800,232032890,9300,9280,9310,9280,5428
|
|
20230622,091700,181567530,9270,9230,9270,9220,1672
|
|
20230622,091600,166088860,9220,9230,9240,9210,1731
|
|
20230622,091500,150128770,9230,9220,9230,9220,362
|
|
20230622,091400,146790510,9200,9170,9200,9170,2256
|
|
20230622,091300,126077880,9170,9170,9180,9170,2064
|
|
20230622,091200,107145800,9160,9140,9160,9140,2532
|
|
20230622,091100,83968240,9130,9130,9130,9130,1
|
|
20230622,091000,83959110,9130,9110,9140,9110,2702
|
|
20230622,090900,59306330,9110,9100,9110,9100,641
|
|
20230622,090800,53473020,9100,9060,9110,9060,2542
|
|
20230622,090700,30378260,9060,9050,9060,9040,1429
|
|
20230622,090600,17444470,9040,9030,9040,9030,822
|
|
20230622,090500,10014010,9030,9040,9040,9030,11
|
|
20230622,090400,9914580,9010,9010,9010,9000,473
|
|
20230622,090300,5654070,9010,9000,9010,9000,208
|
|
20230622,090200,3781970,8980,8970,8980,8970,71
|
|
20230622,090100,3144990,8980,9010,9010,8980,212
|
|
20230622,090000,1240240,8980,8980,8980,8980,38
|