586 lines
31 KiB
CSV
586 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,184300,6509864680,12670,12670,12670,12670,4409
|
|
20230622,184200,6509864680,12670,12670,12670,12670,0
|
|
20230622,184100,6509864680,12670,12670,12670,12670,0
|
|
20230622,184000,6509864680,12670,12670,12670,12670,0
|
|
20230622,183900,6509864680,12670,12670,12670,12670,0
|
|
20230622,183800,6509864680,12670,12670,12670,12670,0
|
|
20230622,183700,6509864680,12670,12670,12670,12670,0
|
|
20230622,183600,6509864680,12670,12670,12670,12670,0
|
|
20230622,183500,6509864680,12670,12670,12670,12670,0
|
|
20230622,183400,6509864680,12670,12670,12670,12670,0
|
|
20230622,183300,6509864680,12670,12670,12670,12670,0
|
|
20230622,183200,6509864680,12670,12670,12670,12670,0
|
|
20230622,183100,6509864680,12670,12670,12670,12670,0
|
|
20230622,183000,6509864680,12670,12670,12670,12670,0
|
|
20230622,182900,6509864680,12670,12670,12670,12670,0
|
|
20230622,182800,6509864680,12670,12670,12670,12670,0
|
|
20230622,182700,6509864680,12670,12670,12670,12670,0
|
|
20230622,182600,6509864680,12670,12670,12670,12670,0
|
|
20230622,182500,6509864680,12670,12670,12670,12670,0
|
|
20230622,182400,6509864680,12670,12670,12670,12670,0
|
|
20230622,182300,6509864680,12670,12670,12670,12670,0
|
|
20230622,182200,6509864680,12670,12670,12670,12670,0
|
|
20230622,182100,6509864680,12670,12670,12670,12670,0
|
|
20230622,182000,6509864680,12670,12670,12670,12670,0
|
|
20230622,181900,6509864680,12670,12670,12670,12670,0
|
|
20230622,181800,6509864680,12670,12670,12670,12670,0
|
|
20230622,181700,6509864680,12670,12670,12670,12670,0
|
|
20230622,181600,6509864680,12670,12670,12670,12670,0
|
|
20230622,181500,6509864680,12670,12670,12670,12670,0
|
|
20230622,181400,6509864680,12670,12670,12670,12670,0
|
|
20230622,181300,6509864680,12670,12670,12670,12670,4409
|
|
20230622,181200,6509864680,12670,12670,12670,12670,0
|
|
20230622,181100,6509864680,12670,12670,12670,12670,0
|
|
20230622,181000,6509864680,12670,12670,12670,12670,0
|
|
20230622,180900,6509864680,12670,12670,12670,12670,0
|
|
20230622,180800,6509864680,12670,12670,12670,12670,0
|
|
20230622,180700,6509864680,12670,12670,12670,12670,0
|
|
20230622,180600,6509864680,12670,12670,12670,12670,0
|
|
20230622,180500,6509864680,12670,12670,12670,12670,0
|
|
20230622,180400,6509864680,12670,12670,12670,12670,0
|
|
20230622,180300,6509864680,12670,12670,12670,12670,0
|
|
20230622,180200,6509864680,12670,12670,12670,12670,0
|
|
20230622,180100,6509864680,12670,12670,12670,12670,0
|
|
20230622,180000,6509864680,12670,12670,12670,12670,0
|
|
20230622,175900,6509864680,12670,12670,12670,12670,0
|
|
20230622,175800,6509864680,12670,12670,12670,12670,0
|
|
20230622,175700,6509864680,12670,12670,12670,12670,0
|
|
20230622,175600,6509864680,12670,12670,12670,12670,0
|
|
20230622,175500,6509864680,12670,12670,12670,12670,0
|
|
20230622,175400,6509864680,12670,12670,12670,12670,0
|
|
20230622,175300,6509864680,12670,12670,12670,12670,0
|
|
20230622,175200,6509864680,12670,12670,12670,12670,0
|
|
20230622,175100,6509864680,12670,12670,12670,12670,0
|
|
20230622,175000,6509864680,12670,12670,12670,12670,0
|
|
20230622,174900,6509864680,12670,12670,12670,12670,0
|
|
20230622,174800,6509864680,12670,12670,12670,12670,0
|
|
20230622,174700,6509864680,12670,12670,12670,12670,0
|
|
20230622,174600,6509864680,12670,12670,12670,12670,0
|
|
20230622,174500,6509864680,12670,12670,12670,12670,0
|
|
20230622,174400,6509864680,12670,12670,12670,12670,0
|
|
20230622,174300,6509864680,12670,12670,12670,12670,4409
|
|
20230622,174200,6509864680,12670,12670,12670,12670,0
|
|
20230622,174100,6509864680,12670,12670,12670,12670,0
|
|
20230622,174000,6509864680,12670,12670,12670,12670,0
|
|
20230622,173900,6509864680,12670,12670,12670,12670,0
|
|
20230622,173800,6509864680,12670,12670,12670,12670,0
|
|
20230622,173700,6509864680,12670,12670,12670,12670,0
|
|
20230622,173600,6509864680,12670,12670,12670,12670,0
|
|
20230622,173500,6509864680,12670,12670,12670,12670,0
|
|
20230622,173400,6509864680,12670,12670,12670,12670,0
|
|
20230622,173300,6509864680,12670,12670,12670,12670,0
|
|
20230622,173200,6509864680,12670,12670,12670,12670,0
|
|
20230622,173100,6509864680,12670,12670,12670,12670,0
|
|
20230622,173000,6509864680,12670,12670,12670,12670,0
|
|
20230622,172900,6509864680,12670,12670,12670,12670,0
|
|
20230622,172800,6509864680,12670,12670,12670,12670,0
|
|
20230622,172700,6509864680,12670,12670,12670,12670,0
|
|
20230622,172600,6509864680,12670,12670,12670,12670,0
|
|
20230622,172500,6509864680,12670,12670,12670,12670,0
|
|
20230622,172400,6509864680,12670,12670,12670,12670,0
|
|
20230622,172300,6509864680,12670,12670,12670,12670,0
|
|
20230622,172200,6509864680,12670,12670,12670,12670,0
|
|
20230622,172100,6509864680,12670,12670,12670,12670,0
|
|
20230622,172000,6509864680,12670,12670,12670,12670,0
|
|
20230622,171900,6509864680,12670,12670,12670,12670,0
|
|
20230622,171800,6509864680,12670,12670,12670,12670,0
|
|
20230622,171700,6509864680,12670,12670,12670,12670,0
|
|
20230622,171600,6509864680,12670,12670,12670,12670,0
|
|
20230622,171500,6509864680,12670,12670,12670,12670,0
|
|
20230622,171400,6509864680,12670,12670,12670,12670,0
|
|
20230622,171300,6509864680,12670,12670,12670,12670,4409
|
|
20230622,171200,6509864680,12670,12670,12670,12670,0
|
|
20230622,171100,6509864680,12670,12670,12670,12670,0
|
|
20230622,171000,6509864680,12670,12670,12670,12670,0
|
|
20230622,170900,6509864680,12670,12670,12670,12670,0
|
|
20230622,170800,6509864680,12670,12670,12670,12670,0
|
|
20230622,170700,6509864680,12670,12670,12670,12670,0
|
|
20230622,170600,6509864680,12670,12670,12670,12670,0
|
|
20230622,170500,6509864680,12670,12670,12670,12670,0
|
|
20230622,170400,6509864680,12670,12670,12670,12670,0
|
|
20230622,170300,6509864680,12670,12670,12670,12670,0
|
|
20230622,170200,6509864680,12670,12670,12670,12670,0
|
|
20230622,170100,6509864680,12670,12670,12670,12670,0
|
|
20230622,170000,6509864680,12670,12670,12670,12670,0
|
|
20230622,165900,6509864680,12670,12670,12670,12670,0
|
|
20230622,165800,6509864680,12670,12670,12670,12670,0
|
|
20230622,165700,6509864680,12670,12670,12670,12670,0
|
|
20230622,165600,6509864680,12670,12670,12670,12670,0
|
|
20230622,165500,6509864680,12670,12670,12670,12670,0
|
|
20230622,165400,6509864680,12670,12670,12670,12670,0
|
|
20230622,165300,6509864680,12670,12670,12670,12670,0
|
|
20230622,165200,6509864680,12670,12670,12670,12670,0
|
|
20230622,165100,6509864680,12670,12670,12670,12670,0
|
|
20230622,165000,6509864680,12670,12670,12670,12670,0
|
|
20230622,164900,6509864680,12670,12670,12670,12670,0
|
|
20230622,164800,6509864680,12670,12670,12670,12670,0
|
|
20230622,164700,6509864680,12670,12670,12670,12670,0
|
|
20230622,164600,6509864680,12670,12670,12670,12670,0
|
|
20230622,164500,6509864680,12670,12670,12670,12670,0
|
|
20230622,164400,6509864680,12670,12670,12670,12670,0
|
|
20230622,164300,6509864680,12670,12670,12670,12670,4409
|
|
20230622,164200,6509864680,12670,12670,12670,12670,0
|
|
20230622,164100,6509864680,12670,12670,12670,12670,0
|
|
20230622,164000,6509864680,12670,12670,12670,12670,0
|
|
20230622,163900,6509864680,12670,12670,12670,12670,0
|
|
20230622,163800,6509864680,12670,12670,12670,12670,0
|
|
20230622,163700,6509864680,12670,12670,12670,12670,0
|
|
20230622,163600,6509864680,12670,12670,12670,12670,0
|
|
20230622,163500,6509864680,12670,12670,12670,12670,0
|
|
20230622,163400,6509864680,12670,12670,12670,12670,0
|
|
20230622,163300,6509864680,12670,12670,12670,12670,0
|
|
20230622,163200,6509864680,12670,12670,12670,12670,0
|
|
20230622,163100,6509864680,12670,12670,12670,12670,0
|
|
20230622,163000,6509864680,12670,12670,12670,12670,0
|
|
20230622,162900,6509864680,12670,12670,12670,12670,0
|
|
20230622,162800,6509864680,12670,12670,12670,12670,0
|
|
20230622,162700,6509864680,12670,12670,12670,12670,0
|
|
20230622,162600,6509864680,12670,12670,12670,12670,0
|
|
20230622,162500,6509864680,12670,12670,12670,12670,0
|
|
20230622,162400,6509864680,12670,12670,12670,12670,0
|
|
20230622,162300,6509864680,12670,12670,12670,12670,0
|
|
20230622,162200,6509864680,12670,12670,12670,12670,0
|
|
20230622,162100,6509864680,12670,12670,12670,12670,0
|
|
20230622,162000,6509864680,12670,12670,12670,12670,0
|
|
20230622,161900,6509864680,12670,12670,12670,12670,0
|
|
20230622,161800,6509864680,12670,12670,12670,12670,0
|
|
20230622,161700,6509864680,12670,12670,12670,12670,0
|
|
20230622,161600,6509864680,12670,12670,12670,12670,0
|
|
20230622,161500,6509864680,12670,12670,12670,12670,0
|
|
20230622,161400,6509864680,12670,12670,12670,12670,0
|
|
20230622,161300,6509864680,12670,12670,12670,12670,4409
|
|
20230622,161200,6509864680,12670,12670,12670,12670,0
|
|
20230622,161100,6509864680,12670,12670,12670,12670,0
|
|
20230622,161000,6509864680,12670,12670,12670,12670,0
|
|
20230622,160900,6509864680,12670,12670,12670,12670,0
|
|
20230622,160800,6509864680,12670,12670,12670,12670,0
|
|
20230622,160700,6509864680,12670,12670,12670,12670,0
|
|
20230622,160600,6509864680,12670,12670,12670,12670,0
|
|
20230622,160500,6509864680,12670,12670,12670,12670,0
|
|
20230622,160400,6509864680,12670,12670,12670,12670,0
|
|
20230622,160300,6509864680,12670,12670,12670,12670,0
|
|
20230622,160200,6509864680,12670,12670,12670,12670,0
|
|
20230622,160100,6509864680,12670,12670,12670,12670,0
|
|
20230622,160000,6509864680,12670,12670,12670,12670,0
|
|
20230622,155900,6509864680,12670,12670,12670,12670,0
|
|
20230622,155800,6509864680,12670,12670,12670,12670,0
|
|
20230622,155700,6509864680,12670,12670,12670,12670,0
|
|
20230622,155600,6509864680,12670,12670,12670,12670,0
|
|
20230622,155500,6509864680,12670,12670,12670,12670,0
|
|
20230622,155400,6509864680,12670,12670,12670,12670,0
|
|
20230622,155300,6509864680,12670,12670,12670,12670,0
|
|
20230622,155200,6509864680,12670,12670,12670,12670,0
|
|
20230622,155100,6509864680,12670,12670,12670,12670,0
|
|
20230622,155000,6509864680,12670,12670,12670,12670,0
|
|
20230622,154900,6509864680,12670,12670,12670,12670,0
|
|
20230622,154800,6509864680,12670,12670,12670,12670,0
|
|
20230622,154700,6509864680,12670,12670,12670,12670,0
|
|
20230622,154600,6509864680,12670,12670,12670,12670,0
|
|
20230622,154500,6509864680,12670,12670,12670,12670,0
|
|
20230622,154400,6509864680,12670,12670,12670,12670,0
|
|
20230622,154300,6509864680,12670,12670,12670,12670,4409
|
|
20230622,154200,6509864680,12670,12670,12670,12670,0
|
|
20230622,154100,6509864680,12670,12670,12670,12670,0
|
|
20230622,154000,6509864680,12670,12670,12670,12670,0
|
|
20230622,153900,6509864680,12670,12670,12670,12670,0
|
|
20230622,153800,6509864680,12670,12670,12670,12670,0
|
|
20230622,153700,6509864680,12670,12670,12670,12670,0
|
|
20230622,153600,6509864680,12670,12670,12670,12670,0
|
|
20230622,153500,6509864680,12670,12670,12670,12670,0
|
|
20230622,153400,6509864680,12670,12670,12670,12670,0
|
|
20230622,153300,6509864680,12670,12670,12670,12670,0
|
|
20230622,153200,6509864680,12670,12670,12670,12670,0
|
|
20230622,153100,6509864680,12670,12670,12670,12670,0
|
|
20230622,153000,6509864680,12670,12670,12670,12670,4409
|
|
20230622,152900,6454002650,12740,12740,12740,12740,0
|
|
20230622,152800,6454002650,12740,12740,12740,12740,0
|
|
20230622,152700,6454002650,12740,12740,12740,12740,0
|
|
20230622,152600,6454002650,12740,12740,12740,12740,0
|
|
20230622,152500,6454002650,12740,12740,12740,12740,0
|
|
20230622,152400,6454002650,12740,12740,12740,12740,0
|
|
20230622,152300,6454002650,12740,12740,12740,12740,0
|
|
20230622,152200,6454002650,12740,12740,12740,12740,0
|
|
20230622,152100,6454002650,12740,12740,12740,12740,0
|
|
20230622,152000,6454002650,12740,12740,12740,12740,0
|
|
20230622,151900,6454002650,12740,12740,12750,12690,504
|
|
20230622,151800,6447582460,12690,12750,12750,12690,180
|
|
20230622,151700,6445293890,12750,12750,12750,12690,1214
|
|
20230622,151600,6429860250,12750,12750,12750,12700,1319
|
|
20230622,151500,6413052540,12750,12760,12760,12700,868
|
|
20230622,151400,6401991150,12750,12750,12760,12710,2461
|
|
20230622,151300,6370656760,12760,12770,12770,12700,1339
|
|
20230622,151200,6353583250,12770,12710,12770,12700,1244
|
|
20230622,151100,6337737950,12710,12680,12730,12670,955
|
|
20230622,151000,6325618940,12700,12700,12710,12700,842
|
|
20230622,150900,6314925220,12700,12680,12700,12670,1012
|
|
20230622,150800,6302085750,12680,12680,12700,12670,3340
|
|
20230622,150700,6259738030,12680,12690,12690,12680,1471
|
|
20230622,150600,6241083750,12690,12690,12710,12690,797
|
|
20230622,150500,6230969200,12690,12690,12710,12690,838
|
|
20230622,150400,6220333010,12680,12700,12700,12680,1520
|
|
20230622,150300,6201048070,12710,12680,12710,12670,731
|
|
20230622,150200,6191773540,12670,12690,12720,12670,825
|
|
20230622,150100,6181313460,12690,12700,12720,12680,1094
|
|
20230622,150000,6167421870,12700,12700,12720,12690,790
|
|
20230622,145900,6157393030,12720,12730,12730,12700,931
|
|
20230622,145800,6145566140,12720,12710,12720,12700,1491
|
|
20230622,145700,6126626820,12700,12700,12730,12700,2319
|
|
20230622,145600,6097173180,12700,12700,12710,12700,818
|
|
20230622,145500,6086782580,12710,12700,12730,12700,2302
|
|
20230622,145400,6057527000,12700,12710,12720,12700,1402
|
|
20230622,145300,6039710190,12710,12710,12730,12710,1782
|
|
20230622,145200,6017057940,12710,12720,12740,12710,804
|
|
20230622,145100,6006832750,12740,12720,12740,12710,1322
|
|
20230622,145000,5990017820,12740,12710,12740,12710,905
|
|
20230622,144900,5978511670,12710,12710,12740,12700,2778
|
|
20230622,144800,5943216400,12710,12710,12740,12700,2210
|
|
20230622,144700,5915123780,12710,12730,12750,12710,1812
|
|
20230622,144600,5892067750,12750,12750,12780,12730,3409
|
|
20230622,144500,5848613060,12780,12760,12780,12760,594
|
|
20230622,144400,5841031310,12760,12750,12780,12740,2654
|
|
20230622,144300,5807188940,12750,12760,12760,12740,994
|
|
20230622,144200,5794516310,12760,12760,12770,12740,732
|
|
20230622,144100,5785180230,12760,12740,12780,12740,1237
|
|
20230622,144000,5769401450,12740,12760,12760,12740,588
|
|
20230622,143900,5761905580,12750,12730,12760,12720,1833
|
|
20230622,143800,5738564220,12730,12740,12740,12720,3115
|
|
20230622,143700,5698909280,12740,12780,12790,12740,4067
|
|
20230622,143600,5647025370,12780,12810,12810,12780,2081
|
|
20230622,143500,5620397490,12820,12850,12850,12810,1465
|
|
20230622,143400,5601618000,12840,12850,12850,12840,674
|
|
20230622,143300,5592962610,12860,12850,12860,12840,1330
|
|
20230622,143200,5575870660,12850,12860,12860,12850,1989
|
|
20230622,143100,5550305990,12860,12890,12900,12860,1780
|
|
20230622,143000,5527373170,12900,12940,12940,12900,21966
|
|
20230622,142900,5243779800,12940,12950,12950,12940,1323
|
|
20230622,142800,5226658980,12950,12950,12950,12940,403
|
|
20230622,142700,5221441280,12950,12950,12950,12940,463
|
|
20230622,142600,5215448290,12950,12960,12960,12950,510
|
|
20230622,142500,5208842240,12960,12960,12960,12950,631
|
|
20230622,142400,5200664680,12940,12950,12960,12940,597
|
|
20230622,142300,5192932520,12950,12950,12950,12940,1007
|
|
20230622,142200,5179892270,12950,12950,12950,12940,422
|
|
20230622,142100,5174427820,12950,12930,12950,12930,1374
|
|
20230622,142000,5156645960,12940,12950,12950,12930,126
|
|
20230622,141900,5155015580,12950,12940,12950,12920,535
|
|
20230622,141800,5148098990,12950,12930,12950,12930,259
|
|
20230622,141700,5144746310,12940,12920,12950,12920,2018
|
|
20230622,141600,5118623670,12930,12930,12940,12920,354
|
|
20230622,141500,5114048380,12940,12940,12940,12930,450
|
|
20230622,141400,5108228390,12940,12950,12950,12940,602
|
|
20230622,141300,5100437460,12950,12950,12950,12930,592
|
|
20230622,141200,5092780920,12950,12950,12950,12950,74
|
|
20230622,141100,5091822620,12950,12940,12950,12940,1459
|
|
20230622,141000,5072933110,12940,12930,12940,12930,206
|
|
20230622,140900,5070268360,12940,12950,12950,12930,204
|
|
20230622,140800,5067628400,12940,12950,12950,12940,241
|
|
20230622,140700,5064509450,12940,12950,12950,12930,428
|
|
20230622,140600,5058970480,12950,12950,12960,12950,232
|
|
20230622,140500,5055965130,12950,12950,12960,12950,944
|
|
20230622,140400,5043739920,12930,12950,12950,12920,359
|
|
20230622,140300,5039097690,12950,12940,12950,12940,161
|
|
20230622,140200,5037013870,12950,12930,12950,12930,159
|
|
20230622,140100,5034956390,12940,12940,12940,12940,107
|
|
20230622,140000,5033571810,12930,12930,12940,12930,937
|
|
20230622,135900,5021452480,12930,12930,12930,12930,86
|
|
20230622,135800,5020340500,12930,12900,12930,12900,1255
|
|
20230622,135700,5004123530,12900,12900,12910,12890,231
|
|
20230622,135600,5001143510,12910,12910,12910,12900,102
|
|
20230622,135500,4999826750,12910,12900,12910,12900,111
|
|
20230622,135400,4998393750,12910,12890,12920,12890,871
|
|
20230622,135300,4987153110,12900,12910,12910,12890,3293
|
|
20230622,135200,4944704350,12910,12900,12910,12890,1406
|
|
20230622,135100,4926578540,12900,12890,12900,12890,94
|
|
20230622,135000,4925366060,12890,12900,12910,12890,108
|
|
20230622,134900,4923972480,12900,12900,12910,12900,167
|
|
20230622,134800,4921817470,12910,12910,12920,12900,85
|
|
20230622,134700,4920719830,12920,12910,12920,12900,217
|
|
20230622,134600,4917917480,12920,12900,12920,12890,109
|
|
20230622,134500,4916510110,12920,12900,12920,12900,91
|
|
20230622,134400,4915334610,12910,12900,12930,12900,826
|
|
20230622,134300,4904659660,12890,12910,12910,12890,2367
|
|
20230622,134200,4874124670,12910,12910,12920,12910,264
|
|
20230622,134100,4870716120,12920,12930,12930,12910,1190
|
|
20230622,134000,4855342480,12920,12940,12940,12920,864
|
|
20230622,133900,4844175620,12930,12940,12940,12930,377
|
|
20230622,133800,4839298430,12940,12930,12940,12930,407
|
|
20230622,133700,4834035400,12930,12930,12930,12920,890
|
|
20230622,133600,4822527990,12930,12930,12930,12930,114
|
|
20230622,133500,4821053970,12920,12940,12940,12920,298
|
|
20230622,133400,4817199800,12940,12930,12940,12930,199
|
|
20230622,133300,4814626050,12940,12940,12940,12930,102
|
|
20230622,133200,4813306560,12940,12930,12940,12930,116
|
|
20230622,133100,4811805680,12920,12930,12940,12920,281
|
|
20230622,133000,4808173270,12930,12920,12930,12920,618
|
|
20230622,132900,4800185290,12930,12940,12940,12920,708
|
|
20230622,132800,4791033270,12940,12940,12940,12940,56
|
|
20230622,132700,4790308630,12940,12950,12950,12940,67
|
|
20230622,132600,4789441210,12940,12940,12940,12930,56
|
|
20230622,132500,4788716670,12940,12930,12940,12920,212
|
|
20230622,132400,4785975530,12930,12950,12950,12930,381
|
|
20230622,132300,4781047880,12950,12960,12960,12950,528
|
|
20230622,132200,4774209270,12950,12960,12960,12950,643
|
|
20230622,132100,4765881860,12970,12970,12980,12970,224
|
|
20230622,132000,4762976350,12970,12980,12980,12960,340
|
|
20230622,131900,4758566570,12980,12980,12980,12980,55
|
|
20230622,131800,4757852670,12980,12980,12980,12980,67
|
|
20230622,131700,4756983010,12980,12970,12980,12970,72
|
|
20230622,131600,4756048540,12980,12970,12980,12970,379
|
|
20230622,131500,4751130600,12970,12970,12970,12970,61
|
|
20230622,131400,4750339430,12950,12950,12980,12950,148
|
|
20230622,131300,4748421570,12960,12970,12980,12950,979
|
|
20230622,131200,4735725710,12970,12930,12970,12930,97
|
|
20230622,131100,4734468060,12920,12960,12960,12920,2424
|
|
20230622,131000,4703102390,12960,12960,12970,12930,2068
|
|
20230622,130900,4676335420,12970,12960,12970,12960,515
|
|
20230622,130800,4669656310,12960,12960,12960,12950,371
|
|
20230622,130700,4664848240,12960,12970,12970,12960,114
|
|
20230622,130600,4663370640,12960,12970,12980,12960,1862
|
|
20230622,130500,4639234280,12970,12980,12980,12970,395
|
|
20230622,130400,4634108680,12980,12970,12980,12970,895
|
|
20230622,130300,4622499850,12970,12990,12990,12970,60
|
|
20230622,130200,4621720640,12990,12970,12990,12970,341
|
|
20230622,130100,4617295410,12990,12990,12990,12970,461
|
|
20230622,130000,4611309040,12980,12990,12990,12970,907
|
|
20230622,125900,4599536240,12980,13000,13010,12980,214
|
|
20230622,125800,4596755130,12990,13010,13020,12990,172
|
|
20230622,125700,4594519000,13020,13000,13020,13000,898
|
|
20230622,125600,4582838130,13000,13000,13000,12990,348
|
|
20230622,125500,4578314260,13000,13030,13040,12990,3302
|
|
20230622,125400,4535299570,13030,13010,13030,13000,714
|
|
20230622,125300,4526006350,13020,13030,13030,12990,419
|
|
20230622,125200,4520554040,12990,12980,13020,12980,17180
|
|
20230622,125100,4297232420,12980,12990,12990,12980,421
|
|
20230622,125000,4291767320,12980,12960,12990,12960,1152
|
|
20230622,124900,4276816140,12960,12950,12960,12950,274
|
|
20230622,124800,4273265560,12960,12970,12970,12950,1119
|
|
20230622,124700,4258754030,12950,12950,12950,12950,531
|
|
20230622,124600,4251877580,12940,12930,12940,12930,122
|
|
20230622,124500,4250300040,12940,12940,12940,12930,193
|
|
20230622,124400,4247802860,12940,12940,12950,12930,213
|
|
20230622,124300,4245046970,12940,12940,12950,12940,682
|
|
20230622,124200,4236218930,12920,12940,12940,12920,730
|
|
20230622,124100,4226783160,12940,12950,12950,12940,180
|
|
20230622,124000,4224452430,12940,12930,12940,12920,491
|
|
20230622,123900,4218099540,12930,12930,12930,12920,412
|
|
20230622,123800,4212773990,12930,12930,12930,12920,1290
|
|
20230622,123700,4196094840,12930,12930,12930,12920,227
|
|
20230622,123600,4193159890,12930,12930,12930,12920,222
|
|
20230622,123500,4190290950,12930,12940,12940,12930,578
|
|
20230622,123400,4182816770,12940,12930,12950,12930,224
|
|
20230622,123300,4179919180,12930,12930,12930,12920,274
|
|
20230622,123200,4176378020,12930,12940,12950,12930,413
|
|
20230622,123100,4171035670,12950,12930,12950,12930,637
|
|
20230622,123000,4162798380,12950,12940,12950,12940,117
|
|
20230622,122900,4161283690,12970,12970,12970,12930,428
|
|
20230622,122800,4155741980,12970,12980,12980,12970,190
|
|
20230622,122700,4153277130,12980,12990,12990,12980,146
|
|
20230622,122600,4151381210,12990,12990,13000,12990,217
|
|
20230622,122500,4148561990,12990,12990,12990,12980,1454
|
|
20230622,122400,4129675610,12990,12970,13000,12970,445
|
|
20230622,122300,4123895070,13000,12990,13000,12980,1617
|
|
20230622,122200,4102889420,12990,12960,12990,12960,6046
|
|
20230622,122100,4024434790,12950,12940,12950,12930,448
|
|
20230622,122000,4018634530,12940,12940,12950,12920,1751
|
|
20230622,121900,3995998500,12920,12950,12950,12920,829
|
|
20230622,121800,3985273740,12930,12940,12940,12930,703
|
|
20230622,121700,3976179020,12940,12940,12960,12930,766
|
|
20230622,121600,3966265800,12960,12950,12960,12950,166
|
|
20230622,121500,3964115640,12960,12950,12960,12950,367
|
|
20230622,121400,3959362310,12950,12950,12950,12950,61
|
|
20230622,121300,3958572360,12950,12930,12950,12930,107
|
|
20230622,121200,3957187330,12920,12930,12950,12920,913
|
|
20230622,121100,3945387970,12930,12960,12960,12930,268
|
|
20230622,121000,3941917630,12950,12970,12970,12950,156
|
|
20230622,120900,3939895890,12970,12970,12980,12970,110
|
|
20230622,120800,3938468700,12970,12940,12970,12940,1782
|
|
20230622,120700,3915387470,12930,12920,12930,12920,658
|
|
20230622,120600,3906882090,12920,12930,12930,12910,153
|
|
20230622,120500,3904904950,12900,12930,12930,12900,1115
|
|
20230622,120400,3890514180,12930,12940,12940,12930,74
|
|
20230622,120300,3889556730,12940,12930,12940,12930,89
|
|
20230622,120200,3888405160,12920,12940,12940,12920,78
|
|
20230622,120100,3887396400,12950,12940,12950,12940,1889
|
|
20230622,120000,3862952300,12940,12910,12940,12860,2057
|
|
20230622,115900,3836481760,12940,12950,12950,12910,1684
|
|
20230622,115800,3814716270,12950,12940,12960,12940,505
|
|
20230622,115700,3808176310,12940,12920,12940,12920,429
|
|
20230622,115600,3802627240,12920,12900,12920,12900,975
|
|
20230622,115500,3790039410,12890,12890,12890,12880,399
|
|
20230622,115400,3784897830,12890,12880,12890,12880,507
|
|
20230622,115300,3778364600,12890,12890,12890,12880,263
|
|
20230622,115200,3774976560,12880,12880,12890,12880,474
|
|
20230622,115100,3768867050,12890,12880,12890,12870,215
|
|
20230622,115000,3766097770,12880,12840,12880,12840,964
|
|
20230622,114900,3753709900,12840,12850,12850,12800,189
|
|
20230622,114800,3751285890,12850,12900,12900,12800,4165
|
|
20230622,114700,3697808780,12850,12900,12900,12850,2673
|
|
20230622,114600,3663432660,12890,12900,12900,12890,63
|
|
20230622,114500,3662620080,12900,12880,12900,12880,168
|
|
20230622,114400,3660454930,12880,12880,12880,12880,106
|
|
20230622,114300,3659089650,12880,12880,12890,12880,1485
|
|
20230622,114200,3639962670,12880,12880,12890,12880,424
|
|
20230622,114100,3634501000,12880,12890,12900,12880,262
|
|
20230622,114000,3631122260,12890,12880,12890,12870,389
|
|
20230622,113900,3626112990,12870,12870,12880,12870,222
|
|
20230622,113800,3623255400,12890,12880,12900,12880,511
|
|
20230622,113700,3616667850,12890,12880,12890,12880,231
|
|
20230622,113600,3613692410,12890,12910,12910,12890,464
|
|
20230622,113500,3607706670,12910,12920,12920,12900,385
|
|
20230622,113400,3602735120,12920,12940,12940,12920,476
|
|
20230622,113300,3596579010,12940,12950,12960,12940,370
|
|
20230622,113200,3591787830,12950,12960,12960,12920,386
|
|
20230622,113100,3586791630,12960,13000,13000,12950,1176
|
|
20230622,113000,3571515250,13000,12920,13000,12920,9205
|
|
20230622,112900,3452046590,12920,12930,12930,12880,2353
|
|
20230622,112800,3421696540,12930,12920,12960,12920,402
|
|
20230622,112700,3416497710,12920,12900,12960,12900,717
|
|
20230622,112600,3407234660,12900,12890,12900,12880,223
|
|
20230622,112500,3404358940,12900,12880,12900,12880,331
|
|
20230622,112400,3400094200,12880,12830,12880,12830,1401
|
|
20230622,112300,3382102250,12830,12830,12840,12810,796
|
|
20230622,112200,3371898340,12840,12870,12880,12840,336
|
|
20230622,112100,3367579780,12870,12820,12880,12820,617
|
|
20230622,112000,3359658740,12830,12860,12860,12810,1605
|
|
20230622,111900,3339083820,12840,12900,12900,12840,880
|
|
20230622,111800,3327773310,12900,12900,12900,12860,276
|
|
20230622,111700,3324215860,12900,12920,12920,12900,961
|
|
20230622,111600,3311813560,12920,12950,12960,12920,2481
|
|
20230622,111500,3279692630,12950,13000,13010,12940,2776
|
|
20230622,111400,3243703660,13010,13020,13020,12970,2026
|
|
20230622,111300,3217352800,13020,13030,13050,13020,5842
|
|
20230622,111200,3141195060,13030,12980,13040,12980,23216
|
|
20230622,111100,2839343990,12970,12960,12970,12950,3764
|
|
20230622,111000,2790539810,12960,12970,12970,12960,214
|
|
20230622,110900,2787764260,12970,12960,12980,12960,2492
|
|
20230622,110800,2755448550,12960,12950,12960,12920,8281
|
|
20230622,110700,2648252880,12950,12910,12950,12850,5724
|
|
20230622,110600,2574301180,12910,12860,12910,12860,768
|
|
20230622,110500,2564403440,12860,12880,12890,12860,408
|
|
20230622,110400,2559147140,12890,12890,12900,12890,870
|
|
20230622,110300,2547932340,12900,12900,12900,12890,1504
|
|
20230622,110200,2528533940,12900,12900,12900,12890,518
|
|
20230622,110100,2521854360,12890,12900,12910,12890,2879
|
|
20230622,110000,2484720990,12900,12900,12910,12890,448
|
|
20230622,105900,2478943020,12900,12900,12910,12900,1158
|
|
20230622,105800,2464004720,12900,12910,12910,12900,710
|
|
20230622,105700,2454839880,12910,12910,12920,12910,187
|
|
20230622,105600,2452423990,12930,12930,12930,12910,683
|
|
20230622,105500,2443604750,12930,12950,12950,12930,345
|
|
20230622,105400,2439140620,12950,12930,12960,12930,5072
|
|
20230622,105300,2373456680,12930,12920,12940,12910,1698
|
|
20230622,105200,2351502440,12920,12900,12920,12900,2828
|
|
20230622,105100,2314975540,12900,12850,12920,12840,10261
|
|
20230622,105000,2182676550,12850,12840,12860,12810,2404
|
|
20230622,104900,2151786530,12840,12830,12840,12820,495
|
|
20230622,104800,2145434810,12820,12810,12840,12810,79
|
|
20230622,104700,2144421840,12830,12810,12830,12810,1315
|
|
20230622,104600,2127562530,12810,12810,12820,12810,4132
|
|
20230622,104500,2074631440,12800,12810,12810,12800,1296
|
|
20230622,104400,2058039680,12810,12810,12810,12800,316
|
|
20230622,104300,2053991980,12810,12800,12810,12800,1805
|
|
20230622,104200,2030870350,12810,12870,12870,12810,1211
|
|
20230622,104100,2015343580,12860,12860,12870,12840,888
|
|
20230622,104000,2003923690,12870,12830,12900,12830,6525
|
|
20230622,103900,1919810120,12840,12760,12840,12750,8753
|
|
20230622,103800,1807830160,12750,12730,12760,12730,999
|
|
20230622,103700,1795095080,12730,12700,12730,12700,2784
|
|
20230622,103600,1759694230,12700,12700,12700,12700,75
|
|
20230622,103500,1758741730,12690,12690,12700,12680,154
|
|
20230622,103400,1756787500,12690,12680,12710,12680,1336
|
|
20230622,103300,1739818900,12690,12660,12690,12660,55
|
|
20230622,103200,1739121580,12650,12650,12650,12650,55
|
|
20230622,103100,1738425830,12650,12720,12720,12650,119
|
|
20230622,103000,1736914130,12730,12670,12730,12630,3341
|
|
20230622,102900,1694392700,12640,12620,12730,12620,3392
|
|
20230622,102800,1651330520,12620,12600,12630,12600,512
|
|
20230622,102700,1644870790,12600,12600,12600,12600,231
|
|
20230622,102600,1641960190,12610,12590,12610,12580,61
|
|
20230622,102500,1641192590,12590,12620,12620,12590,928
|
|
20230622,102400,1629500950,12620,12630,12630,12620,410
|
|
20230622,102300,1624323230,12640,12640,12640,12630,96
|
|
20230622,102200,1623109870,12640,12650,12650,12640,405
|
|
20230622,102100,1617986940,12650,12650,12670,12650,295
|
|
20230622,102000,1614253610,12670,12660,12670,12660,1273
|
|
20230622,101900,1598137420,12660,12670,12670,12660,785
|
|
20230622,101800,1588191690,12670,12670,12680,12670,117
|
|
20230622,101700,1586708800,12670,12680,12680,12670,280
|
|
20230622,101600,1583158460,12700,12680,12700,12680,19
|
|
20230622,101500,1582917440,12680,12660,12680,12660,819
|
|
20230622,101400,1572537410,12660,12690,12690,12660,1121
|
|
20230622,101300,1558321260,12690,12700,12700,12690,102
|
|
20230622,101200,1557026070,12700,12690,12700,12680,1241
|
|
20230622,101100,1541274620,12690,12680,12690,12670,614
|
|
20230622,101000,1533488330,12680,12670,12680,12670,121
|
|
20230622,100900,1531955250,12660,12650,12660,12650,586
|
|
20230622,100800,1524537290,12650,12630,12650,12630,2108
|
|
20230622,100700,1497881720,12630,12610,12630,12610,333
|
|
20230622,100600,1493679170,12610,12600,12610,12600,91
|
|
20230622,100500,1492532170,12600,12600,12600,12600,452
|
|
20230622,100400,1486836970,12610,12610,12610,12610,315
|
|
20230622,100300,1482864820,12600,12590,12600,12590,1088
|
|
20230622,100200,1469166050,12610,12580,12610,12580,397
|
|
20230622,100100,1464164360,12570,12570,12570,12560,112
|
|
20230622,100000,1462756530,12570,12570,12570,12570,196
|
|
20230622,095900,1460292810,12560,12570,12570,12560,315
|
|
20230622,095800,1456335820,12560,12560,12560,12560,19
|
|
20230622,095700,1456097180,12560,12560,12570,12560,365
|
|
20230622,095600,1451512730,12560,12560,12560,12560,0
|
|
20230622,095500,1451512730,12560,12560,12570,12560,1021
|
|
20230622,095400,1438688240,12570,12580,12580,12570,348
|
|
20230622,095300,1434313670,12580,12590,12590,12580,139
|
|
20230622,095200,1432564950,12580,12580,12580,12580,18
|
|
20230622,095100,1432338510,12580,12570,12580,12570,24
|
|
20230622,095000,1432036770,12570,12560,12570,12560,55
|
|
20230622,094900,1431345920,12560,12560,12560,12560,53
|
|
20230622,094800,1430680240,12560,12570,12570,12560,307
|
|
20230622,094700,1426823230,12560,12580,12580,12560,668
|
|
20230622,094600,1418432710,12580,12570,12580,12560,1207
|
|
20230622,094500,1403267920,12570,12570,12570,12570,96
|
|
20230622,094400,1402061200,12580,12570,12590,12570,521
|
|
20230622,094300,1395506540,12580,12570,12580,12570,279
|
|
20230622,094200,1391999140,12580,12570,12580,12570,114
|
|
20230622,094100,1390565160,12570,12560,12570,12560,267
|
|
20230622,094000,1387209330,12560,12590,12590,12560,98
|
|
20230622,093900,1385977360,12590,12550,12590,12550,634
|
|
20230622,093800,1378011270,12560,12570,12580,12560,1071
|
|
20230622,093700,1364545770,12570,12560,12570,12560,204
|
|
20230622,093600,1361983490,12560,12550,12580,12550,136
|
|
20230622,093500,1360275300,12550,12550,12560,12550,437
|
|
20230622,093400,1354790940,12550,12550,12560,12550,241
|
|
20230622,093300,1351766360,12560,12550,12560,12550,1154
|
|
20230622,093200,1337283640,12550,12580,12580,12550,83
|
|
20230622,093100,1336241900,12550,12560,12580,12550,5379
|
|
20230622,093000,1268699720,12570,12580,12580,12570,169
|
|
20230622,092900,1266574270,12580,12600,12610,12570,842
|
|
20230622,092800,1255982920,12600,12600,12600,12600,46
|
|
20230622,092700,1255403320,12590,12630,12630,12590,1446
|
|
20230622,092600,1237183510,12630,12630,12630,12630,107
|
|
20230622,092500,1235832100,12630,12600,12630,12600,1867
|
|
20230622,092400,1212285720,12590,12560,12590,12560,899
|
|
20230622,092300,1200982260,12560,12580,12580,12550,4018
|
|
20230622,092200,1150514790,12580,12580,12580,12570,377
|
|
20230622,092100,1145773780,12580,12600,12600,12580,498
|
|
20230622,092000,1139503920,12610,12600,12620,12600,890
|
|
20230622,091900,1128286510,12600,12590,12600,12570,251
|
|
20230622,091800,1125125020,12590,12570,12590,12560,1224
|
|
20230622,091700,1109734320,12590,12580,12590,12580,1401
|
|
20230622,091600,1092099730,12580,12570,12580,12570,615
|
|
20230622,091500,1084367780,12570,12530,12570,12530,1904
|
|
20230622,091400,1060483370,12510,12510,12520,12500,618
|
|
20230622,091300,1052750730,12510,12510,12510,12490,3987
|
|
20230622,091200,1002912740,12510,12540,12540,12500,7131
|
|
20230622,091100,913694070,12540,12560,12560,12520,33585
|
|
20230622,091000,492249070,12560,12560,12570,12550,4543
|
|
20230622,090900,435217770,12560,12550,12560,12550,1107
|
|
20230622,090800,421319690,12560,12560,12570,12550,6072
|
|
20230622,090700,345104470,12560,12560,12560,12550,3223
|
|
20230622,090600,304644860,12560,12570,12590,12560,2031
|
|
20230622,090500,279113960,12590,12560,12590,12560,1212
|
|
20230622,090400,263888280,12560,12560,12600,12560,2488
|
|
20230622,090300,232626330,12560,12600,12620,12560,5762
|
|
20230622,090200,160088000,12600,12620,12630,12570,3359
|
|
20230622,090100,117747700,12640,12610,12730,12590,3376
|
|
20230622,090000,75127910,12630,12730,12730,12620,5502
|