640 lines
35 KiB
CSV
640 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,193700,15668551360,12690,12690,12690,12690,6807
|
|
20230619,193600,15668551360,12690,12690,12690,12690,0
|
|
20230619,193500,15668551360,12690,12690,12690,12690,0
|
|
20230619,193400,15668551360,12690,12690,12690,12690,0
|
|
20230619,193300,15668551360,12690,12690,12690,12690,0
|
|
20230619,193200,15668551360,12690,12690,12690,12690,0
|
|
20230619,193100,15668551360,12690,12690,12690,12690,0
|
|
20230619,193000,15668551360,12690,12690,12690,12690,0
|
|
20230619,192900,15668551360,12690,12690,12690,12690,0
|
|
20230619,192800,15668551360,12690,12690,12690,12690,0
|
|
20230619,192700,15668551360,12690,12690,12690,12690,0
|
|
20230619,192600,15668551360,12690,12690,12690,12690,0
|
|
20230619,192500,15668551360,12690,12690,12690,12690,0
|
|
20230619,192400,15668551360,12690,12690,12690,12690,0
|
|
20230619,192300,15668551360,12690,12690,12690,12690,0
|
|
20230619,192200,15668551360,12690,12690,12690,12690,0
|
|
20230619,192100,15668551360,12690,12690,12690,12690,0
|
|
20230619,192000,15668551360,12690,12690,12690,12690,0
|
|
20230619,191900,15668551360,12690,12690,12690,12690,0
|
|
20230619,191800,15668551360,12690,12690,12690,12690,0
|
|
20230619,191700,15668551360,12690,12690,12690,12690,0
|
|
20230619,191600,15668551360,12690,12690,12690,12690,0
|
|
20230619,191500,15668551360,12690,12690,12690,12690,0
|
|
20230619,191400,15668551360,12690,12690,12690,12690,0
|
|
20230619,191300,15668551360,12690,12690,12690,12690,0
|
|
20230619,191200,15668551360,12690,12690,12690,12690,0
|
|
20230619,191100,15668551360,12690,12690,12690,12690,0
|
|
20230619,191000,15668551360,12690,12690,12690,12690,0
|
|
20230619,190900,15668551360,12690,12690,12690,12690,0
|
|
20230619,190800,15668551360,12690,12690,12690,12690,0
|
|
20230619,190700,15668551360,12690,12690,12690,12690,6807
|
|
20230619,190600,15668551360,12690,12690,12690,12690,0
|
|
20230619,190500,15668551360,12690,12690,12690,12690,0
|
|
20230619,190400,15668551360,12690,12690,12690,12690,0
|
|
20230619,190300,15668551360,12690,12690,12690,12690,0
|
|
20230619,190200,15668551360,12690,12690,12690,12690,0
|
|
20230619,190100,15668551360,12690,12690,12690,12690,0
|
|
20230619,190000,15668551360,12690,12690,12690,12690,0
|
|
20230619,185900,15668551360,12690,12690,12690,12690,0
|
|
20230619,185800,15668551360,12690,12690,12690,12690,0
|
|
20230619,185700,15668551360,12690,12690,12690,12690,0
|
|
20230619,185600,15668551360,12690,12690,12690,12690,0
|
|
20230619,185500,15668551360,12690,12690,12690,12690,0
|
|
20230619,185400,15668551360,12690,12690,12690,12690,0
|
|
20230619,185300,15668551360,12690,12690,12690,12690,0
|
|
20230619,185200,15668551360,12690,12690,12690,12690,0
|
|
20230619,185100,15668551360,12690,12690,12690,12690,0
|
|
20230619,185000,15668551360,12690,12690,12690,12690,0
|
|
20230619,184900,15668551360,12690,12690,12690,12690,0
|
|
20230619,184800,15668551360,12690,12690,12690,12690,0
|
|
20230619,184700,15668551360,12690,12690,12690,12690,0
|
|
20230619,184600,15668551360,12690,12690,12690,12690,0
|
|
20230619,184500,15668551360,12690,12690,12690,12690,0
|
|
20230619,184400,15668551360,12690,12690,12690,12690,0
|
|
20230619,184300,15668551360,12690,12690,12690,12690,0
|
|
20230619,184200,15668551360,12690,12690,12690,12690,0
|
|
20230619,184100,15668551360,12690,12690,12690,12690,0
|
|
20230619,184000,15668551360,12690,12690,12690,12690,0
|
|
20230619,183900,15668551360,12690,12690,12690,12690,0
|
|
20230619,183800,15668551360,12690,12690,12690,12690,0
|
|
20230619,183700,15668551360,12690,12690,12690,12690,6807
|
|
20230619,183600,15668551360,12690,12690,12690,12690,0
|
|
20230619,183500,15668551360,12690,12690,12690,12690,0
|
|
20230619,183400,15668551360,12690,12690,12690,12690,0
|
|
20230619,183300,15668551360,12690,12690,12690,12690,0
|
|
20230619,183200,15668551360,12690,12690,12690,12690,0
|
|
20230619,183100,15668551360,12690,12690,12690,12690,0
|
|
20230619,183000,15668551360,12690,12690,12690,12690,0
|
|
20230619,182900,15668551360,12690,12690,12690,12690,0
|
|
20230619,182800,15668551360,12690,12690,12690,12690,0
|
|
20230619,182700,15668551360,12690,12690,12690,12690,0
|
|
20230619,182600,15668551360,12690,12690,12690,12690,0
|
|
20230619,182500,15668551360,12690,12690,12690,12690,0
|
|
20230619,182400,15668551360,12690,12690,12690,12690,0
|
|
20230619,182300,15668551360,12690,12690,12690,12690,0
|
|
20230619,182200,15668551360,12690,12690,12690,12690,0
|
|
20230619,182100,15668551360,12690,12690,12690,12690,0
|
|
20230619,182000,15668551360,12690,12690,12690,12690,0
|
|
20230619,181900,15668551360,12690,12690,12690,12690,0
|
|
20230619,181800,15668551360,12690,12690,12690,12690,0
|
|
20230619,181700,15668551360,12690,12690,12690,12690,0
|
|
20230619,181600,15668551360,12690,12690,12690,12690,0
|
|
20230619,181500,15668551360,12690,12690,12690,12690,0
|
|
20230619,181400,15668551360,12690,12690,12690,12690,0
|
|
20230619,181300,15668551360,12690,12690,12690,12690,0
|
|
20230619,181200,15668551360,12690,12690,12690,12690,0
|
|
20230619,181100,15668551360,12690,12690,12690,12690,0
|
|
20230619,181000,15668551360,12690,12690,12690,12690,0
|
|
20230619,180900,15668551360,12690,12690,12690,12690,0
|
|
20230619,180800,15668551360,12690,12690,12690,12690,0
|
|
20230619,180700,15668551360,12690,12690,12690,12690,6807
|
|
20230619,180600,15668551360,12690,12690,12690,12690,0
|
|
20230619,180500,15668551360,12690,12690,12690,12690,0
|
|
20230619,180400,15668551360,12690,12690,12690,12690,0
|
|
20230619,180300,15668551360,12690,12690,12690,12690,0
|
|
20230619,180200,15668551360,12690,12690,12690,12690,0
|
|
20230619,180100,15668551360,12690,12690,12690,12690,0
|
|
20230619,180000,15668551360,12690,12690,12690,12690,0
|
|
20230619,175900,15668551360,12690,12690,12690,12690,0
|
|
20230619,175800,15668551360,12690,12690,12690,12690,0
|
|
20230619,175700,15668551360,12690,12690,12690,12690,0
|
|
20230619,175600,15668551360,12690,12690,12690,12690,0
|
|
20230619,175500,15668551360,12690,12690,12690,12690,0
|
|
20230619,175400,15668551360,12690,12690,12690,12690,0
|
|
20230619,175300,15668551360,12690,12690,12690,12690,0
|
|
20230619,175200,15668551360,12690,12690,12690,12690,0
|
|
20230619,175100,15668551360,12690,12690,12690,12690,0
|
|
20230619,175000,15668551360,12690,12690,12690,12690,0
|
|
20230619,174900,15668551360,12690,12690,12690,12690,0
|
|
20230619,174800,15668551360,12690,12690,12690,12690,0
|
|
20230619,174700,15668551360,12690,12690,12690,12690,0
|
|
20230619,174600,15668551360,12690,12690,12690,12690,0
|
|
20230619,174500,15668551360,12690,12690,12690,12690,0
|
|
20230619,174400,15668551360,12690,12690,12690,12690,0
|
|
20230619,174300,15668551360,12690,12690,12690,12690,0
|
|
20230619,174200,15668551360,12690,12690,12690,12690,0
|
|
20230619,174100,15668551360,12690,12690,12690,12690,0
|
|
20230619,174000,15668551360,12690,12690,12690,12690,0
|
|
20230619,173900,15668551360,12690,12690,12690,12690,0
|
|
20230619,173800,15668551360,12690,12690,12690,12690,0
|
|
20230619,173700,15668551360,12690,12690,12690,12690,6807
|
|
20230619,173600,15668551360,12690,12690,12690,12690,0
|
|
20230619,173500,15668551360,12690,12690,12690,12690,0
|
|
20230619,173400,15668551360,12690,12690,12690,12690,0
|
|
20230619,173300,15668551360,12690,12690,12690,12690,0
|
|
20230619,173200,15668551360,12690,12690,12690,12690,0
|
|
20230619,173100,15668551360,12690,12690,12690,12690,0
|
|
20230619,173000,15668551360,12690,12690,12690,12690,0
|
|
20230619,172900,15668551360,12690,12690,12690,12690,0
|
|
20230619,172800,15668551360,12690,12690,12690,12690,0
|
|
20230619,172700,15668551360,12690,12690,12690,12690,0
|
|
20230619,172600,15668551360,12690,12690,12690,12690,0
|
|
20230619,172500,15668551360,12690,12690,12690,12690,0
|
|
20230619,172400,15668551360,12690,12690,12690,12690,0
|
|
20230619,172300,15668551360,12690,12690,12690,12690,0
|
|
20230619,172200,15668551360,12690,12690,12690,12690,0
|
|
20230619,172100,15668551360,12690,12690,12690,12690,0
|
|
20230619,172000,15668551360,12690,12690,12690,12690,0
|
|
20230619,171900,15668551360,12690,12690,12690,12690,0
|
|
20230619,171800,15668551360,12690,12690,12690,12690,0
|
|
20230619,171700,15668551360,12690,12690,12690,12690,0
|
|
20230619,171600,15668551360,12690,12690,12690,12690,0
|
|
20230619,171500,15668551360,12690,12690,12690,12690,0
|
|
20230619,171400,15668551360,12690,12690,12690,12690,0
|
|
20230619,171300,15668551360,12690,12690,12690,12690,0
|
|
20230619,171200,15668551360,12690,12690,12690,12690,0
|
|
20230619,171100,15668551360,12690,12690,12690,12690,0
|
|
20230619,171000,15668551360,12690,12690,12690,12690,0
|
|
20230619,170900,15668551360,12690,12690,12690,12690,0
|
|
20230619,170800,15668551360,12690,12690,12690,12690,0
|
|
20230619,170700,15668551360,12690,12690,12690,12690,6807
|
|
20230619,170600,15668551360,12690,12690,12690,12690,0
|
|
20230619,170500,15668551360,12690,12690,12690,12690,0
|
|
20230619,170400,15668551360,12690,12690,12690,12690,0
|
|
20230619,170300,15668551360,12690,12690,12690,12690,0
|
|
20230619,170200,15668551360,12690,12690,12690,12690,0
|
|
20230619,170100,15668551360,12690,12690,12690,12690,0
|
|
20230619,170000,15668551360,12690,12690,12690,12690,0
|
|
20230619,165900,15668551360,12690,12690,12690,12690,0
|
|
20230619,165800,15668551360,12690,12690,12690,12690,0
|
|
20230619,165700,15668551360,12690,12690,12690,12690,0
|
|
20230619,165600,15668551360,12690,12690,12690,12690,0
|
|
20230619,165500,15668551360,12690,12690,12690,12690,0
|
|
20230619,165400,15668551360,12690,12690,12690,12690,0
|
|
20230619,165300,15668551360,12690,12690,12690,12690,0
|
|
20230619,165200,15668551360,12690,12690,12690,12690,0
|
|
20230619,165100,15668551360,12690,12690,12690,12690,0
|
|
20230619,165000,15668551360,12690,12690,12690,12690,0
|
|
20230619,164900,15668551360,12690,12690,12690,12690,0
|
|
20230619,164800,15668551360,12690,12690,12690,12690,0
|
|
20230619,164700,15668551360,12690,12690,12690,12690,0
|
|
20230619,164600,15668551360,12690,12690,12690,12690,0
|
|
20230619,164500,15668551360,12690,12690,12690,12690,0
|
|
20230619,164400,15668551360,12690,12690,12690,12690,0
|
|
20230619,164300,15668551360,12690,12690,12690,12690,0
|
|
20230619,164200,15668551360,12690,12690,12690,12690,0
|
|
20230619,164100,15668551360,12690,12690,12690,12690,0
|
|
20230619,164000,15668551360,12690,12690,12690,12690,0
|
|
20230619,163900,15668551360,12690,12690,12690,12690,0
|
|
20230619,163800,15668551360,12690,12690,12690,12690,0
|
|
20230619,163700,15668551360,12690,12690,12690,12690,6807
|
|
20230619,163600,15668551360,12690,12690,12690,12690,0
|
|
20230619,163500,15668551360,12690,12690,12690,12690,0
|
|
20230619,163400,15668551360,12690,12690,12690,12690,0
|
|
20230619,163300,15668551360,12690,12690,12690,12690,0
|
|
20230619,163200,15668551360,12690,12690,12690,12690,0
|
|
20230619,163100,15668551360,12690,12690,12690,12690,0
|
|
20230619,163000,15668551360,12690,12690,12690,12690,0
|
|
20230619,162900,15668551360,12690,12690,12690,12690,0
|
|
20230619,162800,15668551360,12690,12690,12690,12690,0
|
|
20230619,162700,15668551360,12690,12690,12690,12690,0
|
|
20230619,162600,15668551360,12690,12690,12690,12690,0
|
|
20230619,162500,15668551360,12690,12690,12690,12690,0
|
|
20230619,162400,15668551360,12690,12690,12690,12690,0
|
|
20230619,162300,15668551360,12690,12690,12690,12690,0
|
|
20230619,162200,15668551360,12690,12690,12690,12690,0
|
|
20230619,162100,15668551360,12690,12690,12690,12690,0
|
|
20230619,162000,15668551360,12690,12690,12690,12690,0
|
|
20230619,161900,15668551360,12690,12690,12690,12690,0
|
|
20230619,161800,15668551360,12690,12690,12690,12690,0
|
|
20230619,161700,15668551360,12690,12690,12690,12690,0
|
|
20230619,161600,15668551360,12690,12690,12690,12690,0
|
|
20230619,161500,15668551360,12690,12690,12690,12690,0
|
|
20230619,161400,15668551360,12690,12690,12690,12690,0
|
|
20230619,161300,15668551360,12690,12690,12690,12690,0
|
|
20230619,161200,15668551360,12690,12690,12690,12690,0
|
|
20230619,161100,15668551360,12690,12690,12690,12690,0
|
|
20230619,161000,15668551360,12690,12690,12690,12690,0
|
|
20230619,160900,15668551360,12690,12690,12690,12690,0
|
|
20230619,160800,15668551360,12690,12690,12690,12690,0
|
|
20230619,160700,15668551360,12690,12690,12690,12690,6807
|
|
20230619,160600,15668551360,12690,12690,12690,12690,0
|
|
20230619,160500,15668551360,12690,12690,12690,12690,0
|
|
20230619,160400,15668551360,12690,12690,12690,12690,0
|
|
20230619,160300,15668551360,12690,12690,12690,12690,0
|
|
20230619,160200,15668551360,12690,12690,12690,12690,0
|
|
20230619,160100,15668551360,12690,12690,12690,12690,0
|
|
20230619,160000,15668551360,12690,12690,12690,12690,0
|
|
20230619,155900,15668551360,12690,12690,12690,12690,0
|
|
20230619,155800,15668551360,12690,12690,12690,12690,0
|
|
20230619,155700,15668551360,12690,12690,12690,12690,0
|
|
20230619,155600,15668551360,12690,12690,12690,12690,0
|
|
20230619,155500,15668551360,12690,12690,12690,12690,0
|
|
20230619,155400,15668551360,12690,12690,12690,12690,0
|
|
20230619,155300,15668551360,12690,12690,12690,12690,0
|
|
20230619,155200,15668551360,12690,12690,12690,12690,0
|
|
20230619,155100,15668551360,12690,12690,12690,12690,0
|
|
20230619,155000,15668551360,12690,12690,12690,12690,0
|
|
20230619,154900,15668551360,12690,12690,12690,12690,0
|
|
20230619,154800,15668551360,12690,12690,12690,12690,0
|
|
20230619,154700,15668551360,12690,12690,12690,12690,0
|
|
20230619,154600,15668551360,12690,12690,12690,12690,0
|
|
20230619,154500,15668551360,12690,12690,12690,12690,0
|
|
20230619,154400,15668551360,12690,12690,12690,12690,0
|
|
20230619,154300,15668551360,12690,12690,12690,12690,0
|
|
20230619,154200,15668551360,12690,12690,12690,12690,0
|
|
20230619,154100,15668551360,12690,12690,12690,12690,0
|
|
20230619,154000,15668551360,12690,12690,12690,12690,0
|
|
20230619,153900,15668551360,12690,12690,12690,12690,0
|
|
20230619,153800,15668551360,12690,12690,12690,12690,0
|
|
20230619,153700,15668551360,12690,12690,12690,12690,6807
|
|
20230619,153600,15668551360,12690,12690,12690,12690,0
|
|
20230619,153500,15668551360,12690,12690,12690,12690,0
|
|
20230619,153400,15668551360,12690,12690,12690,12690,0
|
|
20230619,153300,15668551360,12690,12690,12690,12690,0
|
|
20230619,153200,15668551360,12690,12690,12690,12690,0
|
|
20230619,153100,15668551360,12690,12690,12690,12690,0
|
|
20230619,153000,15668551360,12690,12690,12690,12690,6807
|
|
20230619,152900,15582170530,12700,12700,12700,12700,0
|
|
20230619,152800,15582170530,12700,12700,12700,12700,0
|
|
20230619,152700,15582170530,12700,12700,12700,12700,0
|
|
20230619,152600,15582170530,12700,12700,12700,12700,0
|
|
20230619,152500,15582170530,12700,12700,12700,12700,0
|
|
20230619,152400,15582170530,12700,12700,12700,12700,0
|
|
20230619,152300,15582170530,12700,12700,12700,12700,0
|
|
20230619,152200,15582170530,12700,12700,12700,12700,0
|
|
20230619,152100,15582170530,12700,12700,12700,12700,0
|
|
20230619,152000,15582170530,12700,12700,12700,12700,0
|
|
20230619,151900,15582170530,12700,12660,12710,12650,1313
|
|
20230619,151800,15565537160,12660,12650,12700,12650,479
|
|
20230619,151700,15559467460,12650,12650,12690,12640,2490
|
|
20230619,151600,15527962170,12650,12650,12660,12650,965
|
|
20230619,151500,15515754830,12650,12650,12660,12650,1617
|
|
20230619,151400,15495299770,12650,12650,12660,12640,1185
|
|
20230619,151300,15480311480,12650,12660,12660,12650,2240
|
|
20230619,151200,15451964180,12660,12670,12680,12660,968
|
|
20230619,151100,15439703970,12670,12700,12700,12670,1560
|
|
20230619,151000,15419906650,12710,12710,12730,12710,2113
|
|
20230619,150900,15393046870,12720,12710,12720,12710,195
|
|
20230619,150800,15390567910,12700,12700,12700,12700,268
|
|
20230619,150700,15387164310,12710,12720,12720,12700,58
|
|
20230619,150600,15386426650,12700,12720,12720,12700,1048
|
|
20230619,150500,15373104180,12710,12710,12710,12700,782
|
|
20230619,150400,15363166950,12710,12710,12720,12700,783
|
|
20230619,150300,15353214340,12710,12710,12710,12700,1196
|
|
20230619,150200,15338018720,12710,12710,12710,12700,1977
|
|
20230619,150100,15312894570,12700,12700,12710,12700,1388
|
|
20230619,150000,15295260290,12700,12690,12710,12690,1332
|
|
20230619,145900,15278340630,12690,12700,12710,12690,1172
|
|
20230619,145800,15263455090,12710,12710,12710,12700,2235
|
|
20230619,145700,15235050260,12700,12710,12710,12700,446
|
|
20230619,145600,15229385960,12690,12710,12710,12690,287
|
|
20230619,145500,15225740260,12700,12690,12700,12680,537
|
|
20230619,145400,15218925640,12690,12680,12690,12680,233
|
|
20230619,145300,15215970900,12670,12680,12710,12670,550
|
|
20230619,145200,15208989770,12690,12670,12710,12670,425
|
|
20230619,145100,15203595340,12670,12680,12680,12670,564
|
|
20230619,145000,15196444120,12670,12660,12680,12660,286
|
|
20230619,144900,15192820450,12670,12660,12680,12660,577
|
|
20230619,144800,15185514350,12660,12670,12680,12660,269
|
|
20230619,144700,15182104630,12660,12670,12680,12660,999
|
|
20230619,144600,15169440800,12670,12640,12670,12640,2049
|
|
20230619,144500,15143520850,12640,12640,12650,12640,323
|
|
20230619,144400,15139437980,12640,12640,12640,12630,938
|
|
20230619,144300,15127587130,12640,12660,12660,12640,5137
|
|
20230619,144200,15062603110,12660,12670,12670,12660,1241
|
|
20230619,144100,15046889660,12660,12650,12680,12650,366
|
|
20230619,144000,15042255660,12660,12660,12670,12660,492
|
|
20230619,143900,15036026830,12660,12650,12660,12640,610
|
|
20230619,143800,15028309760,12650,12660,12680,12650,1246
|
|
20230619,143700,15012534510,12680,12660,12680,12660,1082
|
|
20230619,143600,14998825630,12660,12670,12670,12660,561
|
|
20230619,143500,14991720960,12660,12650,12660,12650,92
|
|
20230619,143400,14990556250,12650,12670,12670,12650,298
|
|
20230619,143300,14986783790,12660,12650,12660,12650,170
|
|
20230619,143200,14984631790,12640,12640,12670,12640,1726
|
|
20230619,143100,14962806810,12640,12640,12650,12630,590
|
|
20230619,143000,14955348100,12630,12620,12640,12620,122
|
|
20230619,142900,14953806470,12620,12630,12650,12620,691
|
|
20230619,142800,14945082750,12630,12640,12640,12620,1817
|
|
20230619,142700,14922134980,12630,12640,12650,12630,1127
|
|
20230619,142600,14907885320,12630,12650,12680,12630,6680
|
|
20230619,142500,14823465630,12650,12660,12660,12650,808
|
|
20230619,142400,14813243700,12650,12670,12680,12650,3964
|
|
20230619,142300,14763060280,12670,12690,12690,12670,1721
|
|
20230619,142200,14741241290,12700,12700,12700,12690,1156
|
|
20230619,142100,14726565370,12700,12720,12720,12700,1256
|
|
20230619,142000,14710606050,12720,12720,12730,12720,663
|
|
20230619,141900,14702172370,12720,12740,12740,12720,2349
|
|
20230619,141800,14672264560,12740,12750,12750,12740,1136
|
|
20230619,141700,14657791880,12750,12750,12750,12750,1441
|
|
20230619,141600,14639419130,12760,12760,12760,12750,643
|
|
20230619,141500,14631216170,12770,12760,12770,12760,561
|
|
20230619,141400,14624056910,12760,12790,12790,12760,323
|
|
20230619,141300,14619931500,12790,12790,12790,12780,192
|
|
20230619,141200,14617477380,12790,12760,12790,12760,1313
|
|
20230619,141100,14600701080,12760,12760,12760,12760,321
|
|
20230619,141000,14596605120,12750,12760,12760,12750,364
|
|
20230619,140900,14591962460,12750,12750,12760,12740,3131
|
|
20230619,140800,14552043210,12750,12750,12750,12750,488
|
|
20230619,140700,14545821210,12750,12750,12760,12750,921
|
|
20230619,140600,14534077960,12750,12750,12760,12750,482
|
|
20230619,140500,14527931990,12750,12750,12760,12750,788
|
|
20230619,140400,14517882700,12750,12760,12760,12750,744
|
|
20230619,140300,14508396400,12750,12770,12780,12750,1425
|
|
20230619,140200,14490211500,12780,12780,12790,12780,1394
|
|
20230619,140100,14472393800,12780,12780,12790,12780,1477
|
|
20230619,140000,14453515940,12780,12790,12790,12780,249
|
|
20230619,135900,14450332360,12780,12770,12780,12770,2987
|
|
20230619,135800,14412172470,12770,12770,12780,12760,851
|
|
20230619,135700,14401306570,12770,12770,12780,12760,576
|
|
20230619,135600,14393952580,12770,12780,12790,12770,515
|
|
20230619,135500,14387373540,12780,12790,12790,12780,2114
|
|
20230619,135400,14360345640,12790,12760,12810,12760,1607
|
|
20230619,135300,14339775840,12760,12770,12790,12750,388
|
|
20230619,135200,14334824190,12770,12800,12800,12750,2630
|
|
20230619,135100,14301178630,12800,12740,12800,12740,3290
|
|
20230619,135000,14259138010,12740,12720,12740,12720,3661
|
|
20230619,134900,14212525440,12720,12730,12730,12720,1517
|
|
20230619,134800,14193225410,12730,12730,12730,12730,184
|
|
20230619,134700,14190883090,12730,12730,12730,12720,634
|
|
20230619,134600,14182812690,12730,12750,12750,12730,432
|
|
20230619,134500,14177309410,12750,12710,12750,12710,1628
|
|
20230619,134400,14156580050,12710,12720,12720,12710,1965
|
|
20230619,134300,14131604810,12720,12700,12720,12700,540
|
|
20230619,134200,14124745050,12700,12700,12700,12690,1616
|
|
20230619,134100,14104223610,12700,12700,12710,12700,559
|
|
20230619,134000,14097124300,12700,12700,12710,12700,988
|
|
20230619,133900,14084576300,12700,12720,12720,12700,1313
|
|
20230619,133800,14067899950,12710,12720,12720,12700,579
|
|
20230619,133700,14060543840,12700,12700,12720,12700,507
|
|
20230619,133600,14054104670,12680,12690,12700,12680,952
|
|
20230619,133500,14042022900,12690,12700,12700,12690,2004
|
|
20230619,133400,14016574420,12700,12710,12720,12700,744
|
|
20230619,133300,14007120280,12710,12710,12720,12710,442
|
|
20230619,133200,14001502430,12710,12710,12720,12710,454
|
|
20230619,133100,13995731660,12710,12730,12740,12710,870
|
|
20230619,133000,13984660580,12730,12730,12740,12730,515
|
|
20230619,132900,13978104260,12730,12750,12750,12730,485
|
|
20230619,132800,13971928620,12750,12740,12750,12740,597
|
|
20230619,132700,13964322200,12740,12740,12750,12740,689
|
|
20230619,132600,13955543950,12740,12750,12750,12740,941
|
|
20230619,132500,13943555590,12750,12740,12750,12740,808
|
|
20230619,132400,13933260510,12740,12760,12760,12740,858
|
|
20230619,132300,13922319220,12760,12760,12760,12760,951
|
|
20230619,132200,13910184460,12760,12780,12780,12760,231
|
|
20230619,132100,13907234930,12770,12770,12770,12770,744
|
|
20230619,132000,13897734050,12760,12770,12770,12760,1082
|
|
20230619,131900,13883926240,12760,12760,12770,12760,166
|
|
20230619,131800,13881808070,12760,12740,12760,12740,375
|
|
20230619,131700,13877027260,12740,12740,12770,12740,1204
|
|
20230619,131600,13861675190,12740,12770,12770,12740,3394
|
|
20230619,131500,13818419570,12770,12760,12770,12760,418
|
|
20230619,131400,13813082530,12810,12740,12810,12740,9608
|
|
20230619,131300,13690139280,12740,12770,12780,12740,560
|
|
20230619,131200,13682991110,12770,12740,12780,12740,4681
|
|
20230619,131100,13623267220,12740,12730,12750,12730,2160
|
|
20230619,131000,13595741500,12730,12730,12730,12730,245
|
|
20230619,130900,13592622650,12720,12710,12720,12700,363
|
|
20230619,130800,13588009500,12710,12730,12730,12710,401
|
|
20230619,130700,13582908810,12730,12710,12730,12710,665
|
|
20230619,130600,13574447480,12710,12720,12730,12700,285
|
|
20230619,130500,13570824670,12720,12710,12720,12710,131
|
|
20230619,130400,13569159430,12720,12710,12720,12710,116
|
|
20230619,130300,13567684740,12710,12720,12730,12710,437
|
|
20230619,130200,13562128910,12710,12710,12720,12700,2628
|
|
20230619,130100,13528707920,12710,12720,12720,12710,273
|
|
20230619,130000,13525237590,12720,12710,12730,12710,3893
|
|
20230619,125900,13475703830,12710,12710,12710,12710,337
|
|
20230619,125800,13471420560,12710,12690,12710,12690,555
|
|
20230619,125700,13464370750,12690,12690,12690,12690,78
|
|
20230619,125600,13463380930,12700,12700,12700,12700,866
|
|
20230619,125500,13452382730,12700,12700,12700,12700,96
|
|
20230619,125400,13451163530,12710,12710,12720,12700,446
|
|
20230619,125300,13445494670,12710,12710,12720,12710,412
|
|
20230619,125200,13440257590,12710,12720,12720,12710,255
|
|
20230619,125100,13437015730,12720,12710,12720,12710,297
|
|
20230619,125000,13433239670,12720,12700,12720,12700,392
|
|
20230619,124900,13428256370,12700,12710,12720,12700,949
|
|
20230619,124800,13416197180,12730,12710,12730,12710,202
|
|
20230619,124700,13413628610,12700,12700,12700,12690,578
|
|
20230619,124600,13406292670,12700,12690,12700,12690,978
|
|
20230619,124500,13393879490,12690,12710,12710,12690,457
|
|
20230619,124400,13388076640,12710,12700,12710,12700,362
|
|
20230619,124300,13383478550,12700,12690,12700,12690,201
|
|
20230619,124200,13380926870,12690,12710,12720,12690,181
|
|
20230619,124100,13378627460,12710,12710,12710,12710,165
|
|
20230619,124000,13376530310,12710,12730,12730,12710,3985
|
|
20230619,123900,13325841030,12720,12700,12750,12700,4336
|
|
20230619,123800,13270609040,12700,12690,12710,12690,358
|
|
20230619,123700,13266063660,12690,12680,12710,12680,294
|
|
20230619,123600,13262330610,12680,12690,12690,12680,397
|
|
20230619,123500,13257293500,12690,12700,12710,12690,530
|
|
20230619,123400,13250562670,12690,12670,12690,12660,214
|
|
20230619,123300,13247849000,12660,12660,12660,12660,414
|
|
20230619,123200,13242607760,12640,12660,12660,12640,522
|
|
20230619,123100,13236005240,12640,12650,12650,12640,1097
|
|
20230619,123000,13222128890,12660,12650,12660,12650,590
|
|
20230619,122900,13214665060,12650,12650,12660,12650,846
|
|
20230619,122800,13203962790,12650,12650,12650,12650,340
|
|
20230619,122700,13199661790,12650,12660,12680,12650,79
|
|
20230619,122600,13198661290,12660,12640,12660,12640,2014
|
|
20230619,122500,13173192120,12640,12650,12670,12640,1240
|
|
20230619,122400,13157510920,12650,12700,12700,12640,2489
|
|
20230619,122300,13126011310,12700,12680,12700,12670,561
|
|
20230619,122200,13118896270,12670,12680,12680,12660,1115
|
|
20230619,122100,13104776030,12670,12670,12680,12670,244
|
|
20230619,122000,13101684500,12680,12680,12690,12680,291
|
|
20230619,121900,13097994290,12680,12680,12680,12680,389
|
|
20230619,121800,13093061770,12690,12680,12690,12680,185
|
|
20230619,121700,13090715790,12690,12690,12700,12690,1430
|
|
20230619,121600,13072559960,12700,12690,12700,12690,540
|
|
20230619,121500,13065707040,12690,12700,12700,12690,876
|
|
20230619,121400,13054584430,12710,12700,12710,12700,475
|
|
20230619,121300,13048547730,12700,12700,12710,12700,213
|
|
20230619,121200,13045841550,12710,12720,12720,12710,765
|
|
20230619,121100,13036118050,12720,12720,12720,12710,433
|
|
20230619,121000,13030611760,12720,12720,12720,12710,570
|
|
20230619,120900,13023365690,12710,12700,12710,12700,1859
|
|
20230619,120800,12999752260,12700,12710,12710,12700,529
|
|
20230619,120700,12993033950,12710,12710,12710,12700,251
|
|
20230619,120600,12989843760,12710,12700,12710,12700,323
|
|
20230619,120500,12985740330,12700,12700,12700,12700,204
|
|
20230619,120400,12983149530,12700,12700,12700,12700,129
|
|
20230619,120300,12981511230,12700,12710,12710,12700,397
|
|
20230619,120200,12976468840,12720,12690,12720,12690,62
|
|
20230619,120100,12975681480,12680,12680,12690,12680,618
|
|
20230619,120000,12967845020,12680,12690,12690,12680,561
|
|
20230619,115900,12960730620,12700,12690,12700,12680,675
|
|
20230619,115800,12952167980,12690,12690,12690,12690,242
|
|
20230619,115700,12949097000,12700,12710,12710,12690,510
|
|
20230619,115600,12942621210,12710,12700,12710,12700,181
|
|
20230619,115500,12940321830,12690,12690,12690,12690,187
|
|
20230619,115400,12937948800,12690,12680,12690,12680,803
|
|
20230619,115300,12927765010,12690,12700,12700,12680,2441
|
|
20230619,115200,12896800690,12700,12700,12710,12690,442
|
|
20230619,115100,12891187930,12700,12720,12720,12700,4100
|
|
20230619,115000,12839080250,12720,12720,12720,12720,254
|
|
20230619,114900,12835849370,12730,12730,12740,12720,928
|
|
20230619,114800,12824036100,12730,12740,12740,12730,634
|
|
20230619,114700,12815961010,12740,12750,12750,12740,578
|
|
20230619,114600,12808592250,12740,12750,12750,12740,1251
|
|
20230619,114500,12792648310,12740,12740,12740,12730,515
|
|
20230619,114400,12786087630,12740,12740,12740,12730,1472
|
|
20230619,114300,12767344850,12740,12730,12750,12730,329
|
|
20230619,114200,12763152470,12740,12740,12740,12730,728
|
|
20230619,114100,12753878610,12740,12730,12740,12730,908
|
|
20230619,114000,12742310700,12730,12740,12740,12730,380
|
|
20230619,113900,12737472680,12730,12740,12750,12730,790
|
|
20230619,113800,12727408360,12740,12740,12740,12740,539
|
|
20230619,113700,12720541500,12740,12750,12750,12740,175
|
|
20230619,113600,12718311680,12740,12730,12740,12730,703
|
|
20230619,113500,12709358860,12730,12730,12740,12730,3028
|
|
20230619,113400,12670808920,12730,12720,12730,12710,484
|
|
20230619,113300,12664652660,12710,12720,12720,12710,1859
|
|
20230619,113200,12641009460,12720,12740,12740,12720,143
|
|
20230619,113100,12639189220,12730,12730,12730,12730,4
|
|
20230619,113000,12639138300,12750,12730,12750,12720,2126
|
|
20230619,112900,12612058830,12730,12740,12740,12730,695
|
|
20230619,112800,12603207820,12730,12730,12740,12730,1219
|
|
20230619,112700,12587686650,12730,12730,12740,12730,634
|
|
20230619,112600,12579615730,12730,12740,12740,12730,874
|
|
20230619,112500,12568487910,12730,12730,12740,12730,864
|
|
20230619,112400,12557488510,12730,12720,12730,12720,1350
|
|
20230619,112300,12540304510,12730,12720,12730,12720,1421
|
|
20230619,112200,12522227860,12720,12740,12750,12720,1087
|
|
20230619,112100,12508384630,12730,12730,12740,12730,1496
|
|
20230619,112000,12489333320,12730,12730,12740,12730,531
|
|
20230619,111900,12482573620,12720,12730,12740,12720,784
|
|
20230619,111800,12472594820,12740,12720,12740,12720,914
|
|
20230619,111700,12460962770,12720,12720,12720,12720,767
|
|
20230619,111600,12451206530,12720,12710,12730,12710,1265
|
|
20230619,111500,12435108360,12710,12720,12720,12710,1332
|
|
20230619,111400,12418170660,12710,12710,12720,12710,987
|
|
20230619,111300,12405622630,12710,12720,12720,12710,784
|
|
20230619,111200,12395650700,12730,12710,12730,12710,1244
|
|
20230619,111100,12379828110,12720,12710,12720,12700,953
|
|
20230619,111000,12367718130,12710,12720,12720,12700,861
|
|
20230619,110900,12356778060,12710,12690,12710,12680,984
|
|
20230619,110800,12344290070,12690,12690,12700,12680,785
|
|
20230619,110700,12334328720,12690,12680,12700,12680,710
|
|
20230619,110600,12325322520,12680,12670,12680,12670,1288
|
|
20230619,110500,12308992620,12680,12660,12680,12660,905
|
|
20230619,110400,12297525850,12660,12670,12670,12650,3925
|
|
20230619,110300,12247864860,12670,12690,12700,12660,2042
|
|
20230619,110200,12221999220,12700,12740,12740,12700,286
|
|
20230619,110100,12218364640,12710,12670,12740,12660,1314
|
|
20230619,110000,12201677150,12670,12690,12700,12670,1555
|
|
20230619,105900,12181965890,12690,12690,12690,12690,869
|
|
20230619,105800,12170938280,12690,12670,12700,12670,1389
|
|
20230619,105700,12153317040,12670,12660,12670,12650,2458
|
|
20230619,105600,12122210840,12650,12670,12670,12650,843
|
|
20230619,105500,12111544350,12670,12640,12670,12630,5317
|
|
20230619,105400,12044330140,12640,12720,12720,12630,11074
|
|
20230619,105300,11904055780,12720,12720,12750,12720,1957
|
|
20230619,105200,11879157760,12720,12730,12750,12720,742
|
|
20230619,105100,11869715360,12730,12760,12760,12720,944
|
|
20230619,105000,11857688870,12770,12770,12780,12770,1407
|
|
20230619,104900,11839710530,12770,12750,12770,12740,4098
|
|
20230619,104800,11787428430,12750,12760,12760,12750,1196
|
|
20230619,104700,11772171450,12760,12720,12770,12720,1790
|
|
20230619,104600,11749357560,12720,12760,12760,12720,1408
|
|
20230619,104500,11731420720,12750,12700,12760,12700,1290
|
|
20230619,104400,11715024300,12710,12690,12710,12680,2231
|
|
20230619,104300,11686696950,12690,12700,12710,12650,8034
|
|
20230619,104200,11584853200,12700,12730,12730,12700,4458
|
|
20230619,104100,11528206010,12720,12730,12740,12710,5864
|
|
20230619,104000,11453622430,12740,12770,12780,12720,8156
|
|
20230619,103900,11349660920,12770,12810,12810,12770,7315
|
|
20230619,103800,11256083520,12810,12810,12810,12810,1242
|
|
20230619,103700,11240173500,12810,12820,12830,12810,939
|
|
20230619,103600,11228140470,12820,12820,12820,12810,835
|
|
20230619,103500,11217443010,12810,12830,12830,12810,1142
|
|
20230619,103400,11202804520,12830,12830,12840,12830,2436
|
|
20230619,103300,11171550140,12840,12840,12850,12830,716
|
|
20230619,103200,11162362350,12840,12860,12860,12840,1581
|
|
20230619,103100,11142054730,12860,12860,12860,12850,2102
|
|
20230619,103000,11115028280,12860,12850,12870,12850,1202
|
|
20230619,102900,11099573980,12850,12870,12870,12850,985
|
|
20230619,102800,11086897050,12850,12860,12880,12850,1661
|
|
20230619,102700,11065536400,12870,12900,12900,12850,2461
|
|
20230619,102600,11033852020,12900,12940,12940,12890,5017
|
|
20230619,102500,10969090290,12940,12950,12960,12930,876
|
|
20230619,102400,10957755450,12950,13000,13000,12950,3282
|
|
20230619,102300,10915142190,13000,12980,13000,12970,3271
|
|
20230619,102200,10872650720,12970,13000,13000,12970,1001
|
|
20230619,102100,10859658710,12990,13000,13000,12980,2155
|
|
20230619,102000,10831663500,13000,13000,13000,12970,951
|
|
20230619,101900,10819306640,13000,12950,13000,12930,9016
|
|
20230619,101800,10702145420,12950,12940,12950,12920,1426
|
|
20230619,101700,10683687440,12950,12980,12980,12940,1142
|
|
20230619,101600,10668876060,12980,12990,13000,12980,8572
|
|
20230619,101500,10557458860,12980,12990,13000,12980,1630
|
|
20230619,101400,10536283540,12980,12990,13000,12940,1927
|
|
20230619,101300,10511249520,12990,12930,13000,12910,19841
|
|
20230619,101200,10253834490,12930,12920,12940,12920,1282
|
|
20230619,101100,10237266490,12920,12920,12930,12910,1173
|
|
20230619,101000,10222109690,12920,12960,12970,12920,3869
|
|
20230619,100900,10172055760,12960,12970,12980,12960,1262
|
|
20230619,100800,10155688090,12950,12910,12970,12910,1346
|
|
20230619,100700,10138262810,12910,12910,12940,12910,1619
|
|
20230619,100600,10117319110,12910,12970,12970,12900,3249
|
|
20230619,100500,10075322200,12970,12990,12990,12970,1465
|
|
20230619,100400,10056305330,12990,12980,12990,12970,1543
|
|
20230619,100300,10036267690,12990,12970,12990,12960,7953
|
|
20230619,100200,9933042880,12960,12940,12970,12930,2252
|
|
20230619,100100,9903873550,12940,12950,12950,12930,2542
|
|
20230619,100000,9870965850,12950,12950,12960,12950,231
|
|
20230619,095900,9867973860,12960,12970,12980,12960,5226
|
|
20230619,095800,9800165320,12970,12960,12980,12940,4822
|
|
20230619,095700,9737631340,12940,12940,12960,12940,1521
|
|
20230619,095600,9717949310,12930,12950,12960,12930,610
|
|
20230619,095500,9710051360,12970,12970,12970,12940,4444
|
|
20230619,095400,9652467230,12960,12950,12970,12940,2383
|
|
20230619,095300,9621597480,12950,12960,12960,12940,1835
|
|
20230619,095200,9597832660,12940,12920,12950,12910,2193
|
|
20230619,095100,9569473510,12930,12960,12970,12930,8143
|
|
20230619,095000,9464078810,12960,12910,12970,12900,7713
|
|
20230619,094900,9364380470,12900,12880,12910,12870,4832
|
|
20230619,094800,9302104110,12880,12850,12880,12850,4383
|
|
20230619,094700,9245689130,12870,12870,12870,12850,1884
|
|
20230619,094600,9221458620,12870,12860,12880,12840,4065
|
|
20230619,094500,9169153610,12840,12830,12850,12820,2074
|
|
20230619,094400,9142520570,12830,12830,12840,12830,1716
|
|
20230619,094300,9120498870,12830,12780,12830,12770,3879
|
|
20230619,094200,9070846900,12790,12790,12790,12780,1148
|
|
20230619,094100,9056166610,12790,12750,12800,12750,7134
|
|
20230619,094000,8965117630,12760,12770,12800,12760,4983
|
|
20230619,093900,8901431050,12760,12800,12830,12760,2967
|
|
20230619,093800,8863460300,12800,12800,12810,12800,4263
|
|
20230619,093700,8808874660,12800,12750,12800,12730,9273
|
|
20230619,093600,8690567630,12760,12770,12800,12760,11803
|
|
20230619,093500,8539786690,12760,12760,12790,12760,2118
|
|
20230619,093400,8512726830,12760,12780,12780,12740,9561
|
|
20230619,093300,8390743520,12780,12850,12860,12760,18613
|
|
20230619,093200,8152183280,12860,12860,12880,12860,8410
|
|
20230619,093100,8043952450,12860,12890,12900,12860,6384
|
|
20230619,093000,7961723160,12890,12920,12930,12890,10719
|
|
20230619,092900,7823420660,12910,12960,12990,12910,12892
|
|
20230619,092800,7656630360,12970,13010,13010,12970,1747
|
|
20230619,092700,7633939790,13010,12970,13010,12970,8328
|
|
20230619,092600,7525798610,12970,12980,13010,12970,7887
|
|
20230619,092500,7423354980,13000,12980,13020,12960,9781
|
|
20230619,092400,7296452950,12980,13020,13060,12980,6155
|
|
20230619,092300,7216453090,13000,13080,13080,13000,13150
|
|
20230619,092200,7044833950,13080,13070,13080,13060,21281
|
|
20230619,092100,6766710480,13070,12990,13070,12980,75652
|
|
20230619,092000,5782292020,12990,12990,13000,12990,18437
|
|
20230619,091900,5542725340,12990,12990,13000,12970,23399
|
|
20230619,091800,5238619500,12990,12950,12990,12920,35877
|
|
20230619,091700,4773204930,12950,12900,12960,12900,10528
|
|
20230619,091600,4637013210,12900,12930,12940,12900,4548
|
|
20230619,091500,4578264780,12930,12960,12970,12920,15601
|
|
20230619,091400,4376233200,12970,12970,12970,12960,12702
|
|
20230619,091300,4211538320,12960,12950,12970,12940,20682
|
|
20230619,091200,3943573560,12960,12840,12960,12830,64361
|
|
20230619,091100,3112706600,12840,12750,12840,12750,9908
|
|
20230619,091000,2985924060,12760,12790,12800,12750,6712
|
|
20230619,090900,2900157120,12790,12850,12850,12780,10358
|
|
20230619,090800,2767483100,12810,12820,12870,12780,17328
|
|
20230619,090700,2544978370,12820,12700,12880,12630,22068
|
|
20230619,090600,2262865440,12690,12670,12700,12620,12113
|
|
20230619,090500,2109486620,12670,12720,12720,12670,8258
|
|
20230619,090400,2004769490,12670,12780,12780,12630,14449
|
|
20230619,090300,1821450370,12750,12860,12900,12750,37660
|
|
20230619,090200,1337338980,12850,12800,12900,12790,33943
|
|
20230619,090100,901533310,12800,12660,12800,12630,30812
|
|
20230619,090000,510044570,12680,12550,12700,12540,40529
|