624 lines
31 KiB
CSV
624 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,192100,7374636300,9310,9310,9310,9310,8045
|
|
20230622,192000,7374636300,9310,9310,9310,9310,0
|
|
20230622,191900,7374636300,9310,9310,9310,9310,0
|
|
20230622,191800,7374636300,9310,9310,9310,9310,0
|
|
20230622,191700,7374636300,9310,9310,9310,9310,0
|
|
20230622,191600,7374636300,9310,9310,9310,9310,0
|
|
20230622,191500,7374636300,9310,9310,9310,9310,0
|
|
20230622,191400,7374636300,9310,9310,9310,9310,0
|
|
20230622,191300,7374636300,9310,9310,9310,9310,0
|
|
20230622,191200,7374636300,9310,9310,9310,9310,0
|
|
20230622,191100,7374636300,9310,9310,9310,9310,0
|
|
20230622,191000,7374636300,9310,9310,9310,9310,0
|
|
20230622,190900,7374636300,9310,9310,9310,9310,0
|
|
20230622,190800,7374636300,9310,9310,9310,9310,0
|
|
20230622,190700,7374636300,9310,9310,9310,9310,0
|
|
20230622,190600,7374636300,9310,9310,9310,9310,0
|
|
20230622,190500,7374636300,9310,9310,9310,9310,0
|
|
20230622,190400,7374636300,9310,9310,9310,9310,0
|
|
20230622,190300,7374636300,9310,9310,9310,9310,0
|
|
20230622,190200,7374636300,9310,9310,9310,9310,0
|
|
20230622,190100,7374636300,9310,9310,9310,9310,0
|
|
20230622,190000,7374636300,9310,9310,9310,9310,0
|
|
20230622,185900,7374636300,9310,9310,9310,9310,0
|
|
20230622,185800,7374636300,9310,9310,9310,9310,0
|
|
20230622,185700,7374636300,9310,9310,9310,9310,0
|
|
20230622,185600,7374636300,9310,9310,9310,9310,0
|
|
20230622,185500,7374636300,9310,9310,9310,9310,0
|
|
20230622,185400,7374636300,9310,9310,9310,9310,0
|
|
20230622,185300,7374636300,9310,9310,9310,9310,0
|
|
20230622,185200,7374636300,9310,9310,9310,9310,0
|
|
20230622,185100,7374636300,9310,9310,9310,9310,8045
|
|
20230622,185000,7374636300,9310,9310,9310,9310,0
|
|
20230622,184900,7374636300,9310,9310,9310,9310,0
|
|
20230622,184800,7374636300,9310,9310,9310,9310,0
|
|
20230622,184700,7374636300,9310,9310,9310,9310,0
|
|
20230622,184600,7374636300,9310,9310,9310,9310,0
|
|
20230622,184500,7374636300,9310,9310,9310,9310,0
|
|
20230622,184400,7374636300,9310,9310,9310,9310,0
|
|
20230622,184300,7374636300,9310,9310,9310,9310,0
|
|
20230622,184200,7374636300,9310,9310,9310,9310,0
|
|
20230622,184100,7374636300,9310,9310,9310,9310,0
|
|
20230622,184000,7374636300,9310,9310,9310,9310,0
|
|
20230622,183900,7374636300,9310,9310,9310,9310,0
|
|
20230622,183800,7374636300,9310,9310,9310,9310,0
|
|
20230622,183700,7374636300,9310,9310,9310,9310,0
|
|
20230622,183600,7374636300,9310,9310,9310,9310,0
|
|
20230622,183500,7374636300,9310,9310,9310,9310,0
|
|
20230622,183400,7374636300,9310,9310,9310,9310,0
|
|
20230622,183300,7374636300,9310,9310,9310,9310,0
|
|
20230622,183200,7374636300,9310,9310,9310,9310,0
|
|
20230622,183100,7374636300,9310,9310,9310,9310,0
|
|
20230622,183000,7374636300,9310,9310,9310,9310,0
|
|
20230622,182900,7374636300,9310,9310,9310,9310,0
|
|
20230622,182800,7374636300,9310,9310,9310,9310,0
|
|
20230622,182700,7374636300,9310,9310,9310,9310,0
|
|
20230622,182600,7374636300,9310,9310,9310,9310,0
|
|
20230622,182500,7374636300,9310,9310,9310,9310,0
|
|
20230622,182400,7374636300,9310,9310,9310,9310,0
|
|
20230622,182300,7374636300,9310,9310,9310,9310,0
|
|
20230622,182200,7374636300,9310,9310,9310,9310,0
|
|
20230622,182100,7374636300,9310,9310,9310,9310,8045
|
|
20230622,182000,7374636300,9310,9310,9310,9310,0
|
|
20230622,181900,7374636300,9310,9310,9310,9310,0
|
|
20230622,181800,7374636300,9310,9310,9310,9310,0
|
|
20230622,181700,7374636300,9310,9310,9310,9310,0
|
|
20230622,181600,7374636300,9310,9310,9310,9310,0
|
|
20230622,181500,7374636300,9310,9310,9310,9310,0
|
|
20230622,181400,7374636300,9310,9310,9310,9310,0
|
|
20230622,181300,7374636300,9310,9310,9310,9310,0
|
|
20230622,181200,7374636300,9310,9310,9310,9310,0
|
|
20230622,181100,7374636300,9310,9310,9310,9310,0
|
|
20230622,181000,7374636300,9310,9310,9310,9310,0
|
|
20230622,180900,7374636300,9310,9310,9310,9310,0
|
|
20230622,180800,7374636300,9310,9310,9310,9310,0
|
|
20230622,180700,7374636300,9310,9310,9310,9310,0
|
|
20230622,180600,7374636300,9310,9310,9310,9310,0
|
|
20230622,180500,7374636300,9310,9310,9310,9310,0
|
|
20230622,180400,7374636300,9310,9310,9310,9310,0
|
|
20230622,180300,7374636300,9310,9310,9310,9310,0
|
|
20230622,180200,7374636300,9310,9310,9310,9310,0
|
|
20230622,180100,7374636300,9310,9310,9310,9310,0
|
|
20230622,180000,7374636300,9310,9310,9310,9310,0
|
|
20230622,175900,7374636300,9310,9310,9310,9310,0
|
|
20230622,175800,7374636300,9310,9310,9310,9310,0
|
|
20230622,175700,7374636300,9310,9310,9310,9310,0
|
|
20230622,175600,7374636300,9310,9310,9310,9310,0
|
|
20230622,175500,7374636300,9310,9310,9310,9310,0
|
|
20230622,175400,7374636300,9310,9310,9310,9310,0
|
|
20230622,175300,7374636300,9310,9310,9310,9310,0
|
|
20230622,175200,7374636300,9310,9310,9310,9310,0
|
|
20230622,175100,7374636300,9310,9310,9310,9310,8045
|
|
20230622,175000,7374636300,9310,9310,9310,9310,0
|
|
20230622,174900,7374636300,9310,9310,9310,9310,0
|
|
20230622,174800,7374636300,9310,9310,9310,9310,0
|
|
20230622,174700,7374636300,9310,9310,9310,9310,0
|
|
20230622,174600,7374636300,9310,9310,9310,9310,0
|
|
20230622,174500,7374636300,9310,9310,9310,9310,0
|
|
20230622,174400,7374636300,9310,9310,9310,9310,0
|
|
20230622,174300,7374636300,9310,9310,9310,9310,0
|
|
20230622,174200,7374636300,9310,9310,9310,9310,0
|
|
20230622,174100,7374636300,9310,9310,9310,9310,0
|
|
20230622,174000,7374636300,9310,9310,9310,9310,0
|
|
20230622,173900,7374636300,9310,9310,9310,9310,0
|
|
20230622,173800,7374636300,9310,9310,9310,9310,0
|
|
20230622,173700,7374636300,9310,9310,9310,9310,0
|
|
20230622,173600,7374636300,9310,9310,9310,9310,0
|
|
20230622,173500,7374636300,9310,9310,9310,9310,0
|
|
20230622,173400,7374636300,9310,9310,9310,9310,0
|
|
20230622,173300,7374636300,9310,9310,9310,9310,0
|
|
20230622,173200,7374636300,9310,9310,9310,9310,0
|
|
20230622,173100,7374636300,9310,9310,9310,9310,0
|
|
20230622,173000,7374636300,9310,9310,9310,9310,0
|
|
20230622,172900,7374636300,9310,9310,9310,9310,0
|
|
20230622,172800,7374636300,9310,9310,9310,9310,0
|
|
20230622,172700,7374636300,9310,9310,9310,9310,0
|
|
20230622,172600,7374636300,9310,9310,9310,9310,0
|
|
20230622,172500,7374636300,9310,9310,9310,9310,0
|
|
20230622,172400,7374636300,9310,9310,9310,9310,0
|
|
20230622,172300,7374636300,9310,9310,9310,9310,0
|
|
20230622,172200,7374636300,9310,9310,9310,9310,0
|
|
20230622,172100,7374636300,9310,9310,9310,9310,8045
|
|
20230622,172000,7374636300,9310,9310,9310,9310,0
|
|
20230622,171900,7374636300,9310,9310,9310,9310,0
|
|
20230622,171800,7374636300,9310,9310,9310,9310,0
|
|
20230622,171700,7374636300,9310,9310,9310,9310,0
|
|
20230622,171600,7374636300,9310,9310,9310,9310,0
|
|
20230622,171500,7374636300,9310,9310,9310,9310,0
|
|
20230622,171400,7374636300,9310,9310,9310,9310,0
|
|
20230622,171300,7374636300,9310,9310,9310,9310,0
|
|
20230622,171200,7374636300,9310,9310,9310,9310,0
|
|
20230622,171100,7374636300,9310,9310,9310,9310,0
|
|
20230622,171000,7374636300,9310,9310,9310,9310,0
|
|
20230622,170900,7374636300,9310,9310,9310,9310,0
|
|
20230622,170800,7374636300,9310,9310,9310,9310,0
|
|
20230622,170700,7374636300,9310,9310,9310,9310,0
|
|
20230622,170600,7374636300,9310,9310,9310,9310,0
|
|
20230622,170500,7374636300,9310,9310,9310,9310,0
|
|
20230622,170400,7374636300,9310,9310,9310,9310,0
|
|
20230622,170300,7374636300,9310,9310,9310,9310,0
|
|
20230622,170200,7374636300,9310,9310,9310,9310,0
|
|
20230622,170100,7374636300,9310,9310,9310,9310,0
|
|
20230622,170000,7374636300,9310,9310,9310,9310,0
|
|
20230622,165900,7374636300,9310,9310,9310,9310,0
|
|
20230622,165800,7374636300,9310,9310,9310,9310,0
|
|
20230622,165700,7374636300,9310,9310,9310,9310,0
|
|
20230622,165600,7374636300,9310,9310,9310,9310,0
|
|
20230622,165500,7374636300,9310,9310,9310,9310,0
|
|
20230622,165400,7374636300,9310,9310,9310,9310,0
|
|
20230622,165300,7374636300,9310,9310,9310,9310,0
|
|
20230622,165200,7374636300,9310,9310,9310,9310,0
|
|
20230622,165100,7374636300,9310,9310,9310,9310,8045
|
|
20230622,165000,7374636300,9310,9310,9310,9310,0
|
|
20230622,164900,7374636300,9310,9310,9310,9310,0
|
|
20230622,164800,7374636300,9310,9310,9310,9310,0
|
|
20230622,164700,7374636300,9310,9310,9310,9310,0
|
|
20230622,164600,7374636300,9310,9310,9310,9310,0
|
|
20230622,164500,7374636300,9310,9310,9310,9310,0
|
|
20230622,164400,7374636300,9310,9310,9310,9310,0
|
|
20230622,164300,7374636300,9310,9310,9310,9310,0
|
|
20230622,164200,7374636300,9310,9310,9310,9310,0
|
|
20230622,164100,7374636300,9310,9310,9310,9310,0
|
|
20230622,164000,7374636300,9310,9310,9310,9310,0
|
|
20230622,163900,7374636300,9310,9310,9310,9310,0
|
|
20230622,163800,7374636300,9310,9310,9310,9310,0
|
|
20230622,163700,7374636300,9310,9310,9310,9310,0
|
|
20230622,163600,7374636300,9310,9310,9310,9310,0
|
|
20230622,163500,7374636300,9310,9310,9310,9310,0
|
|
20230622,163400,7374636300,9310,9310,9310,9310,0
|
|
20230622,163300,7374636300,9310,9310,9310,9310,0
|
|
20230622,163200,7374636300,9310,9310,9310,9310,0
|
|
20230622,163100,7374636300,9310,9310,9310,9310,0
|
|
20230622,163000,7374636300,9310,9310,9310,9310,0
|
|
20230622,162900,7374636300,9310,9310,9310,9310,0
|
|
20230622,162800,7374636300,9310,9310,9310,9310,0
|
|
20230622,162700,7374636300,9310,9310,9310,9310,0
|
|
20230622,162600,7374636300,9310,9310,9310,9310,0
|
|
20230622,162500,7374636300,9310,9310,9310,9310,0
|
|
20230622,162400,7374636300,9310,9310,9310,9310,0
|
|
20230622,162300,7374636300,9310,9310,9310,9310,0
|
|
20230622,162200,7374636300,9310,9310,9310,9310,0
|
|
20230622,162100,7374636300,9310,9310,9310,9310,8045
|
|
20230622,162000,7374636300,9310,9310,9310,9310,0
|
|
20230622,161900,7374636300,9310,9310,9310,9310,0
|
|
20230622,161800,7374636300,9310,9310,9310,9310,0
|
|
20230622,161700,7374636300,9310,9310,9310,9310,0
|
|
20230622,161600,7374636300,9310,9310,9310,9310,0
|
|
20230622,161500,7374636300,9310,9310,9310,9310,0
|
|
20230622,161400,7374636300,9310,9310,9310,9310,0
|
|
20230622,161300,7374636300,9310,9310,9310,9310,0
|
|
20230622,161200,7374636300,9310,9310,9310,9310,0
|
|
20230622,161100,7374636300,9310,9310,9310,9310,0
|
|
20230622,161000,7374636300,9310,9310,9310,9310,0
|
|
20230622,160900,7374636300,9310,9310,9310,9310,0
|
|
20230622,160800,7374636300,9310,9310,9310,9310,0
|
|
20230622,160700,7374636300,9310,9310,9310,9310,0
|
|
20230622,160600,7374636300,9310,9310,9310,9310,0
|
|
20230622,160500,7374636300,9310,9310,9310,9310,0
|
|
20230622,160400,7374636300,9310,9310,9310,9310,0
|
|
20230622,160300,7374636300,9310,9310,9310,9310,0
|
|
20230622,160200,7374636300,9310,9310,9310,9310,0
|
|
20230622,160100,7374636300,9310,9310,9310,9310,0
|
|
20230622,160000,7374636300,9310,9310,9310,9310,0
|
|
20230622,155900,7374636300,9310,9310,9310,9310,0
|
|
20230622,155800,7374636300,9310,9310,9310,9310,0
|
|
20230622,155700,7374636300,9310,9310,9310,9310,0
|
|
20230622,155600,7374636300,9310,9310,9310,9310,0
|
|
20230622,155500,7374636300,9310,9310,9310,9310,0
|
|
20230622,155400,7374636300,9310,9310,9310,9310,0
|
|
20230622,155300,7374636300,9310,9310,9310,9310,0
|
|
20230622,155200,7374636300,9310,9310,9310,9310,0
|
|
20230622,155100,7374636300,9310,9310,9310,9310,8045
|
|
20230622,155000,7374636300,9310,9310,9310,9310,0
|
|
20230622,154900,7374636300,9310,9310,9310,9310,0
|
|
20230622,154800,7374636300,9310,9310,9310,9310,0
|
|
20230622,154700,7374636300,9310,9310,9310,9310,0
|
|
20230622,154600,7374636300,9310,9310,9310,9310,0
|
|
20230622,154500,7374636300,9310,9310,9310,9310,0
|
|
20230622,154400,7374636300,9310,9310,9310,9310,0
|
|
20230622,154300,7374636300,9310,9310,9310,9310,0
|
|
20230622,154200,7374636300,9310,9310,9310,9310,0
|
|
20230622,154100,7374636300,9310,9310,9310,9310,0
|
|
20230622,154000,7374636300,9310,9310,9310,9310,0
|
|
20230622,153900,7374636300,9310,9310,9310,9310,0
|
|
20230622,153800,7374636300,9310,9310,9310,9310,0
|
|
20230622,153700,7374636300,9310,9310,9310,9310,0
|
|
20230622,153600,7374636300,9310,9310,9310,9310,0
|
|
20230622,153500,7374636300,9310,9310,9310,9310,0
|
|
20230622,153400,7374636300,9310,9310,9310,9310,0
|
|
20230622,153300,7374636300,9310,9310,9310,9310,0
|
|
20230622,153200,7374636300,9310,9310,9310,9310,0
|
|
20230622,153100,7374636300,9310,9310,9310,9310,0
|
|
20230622,153000,7374636300,9310,9310,9310,9310,8045
|
|
20230622,152900,7299737350,9310,9310,9310,9310,0
|
|
20230622,152800,7299737350,9310,9310,9310,9310,0
|
|
20230622,152700,7299737350,9310,9310,9310,9310,0
|
|
20230622,152600,7299737350,9310,9310,9310,9310,0
|
|
20230622,152500,7299737350,9310,9310,9310,9310,0
|
|
20230622,152400,7299737350,9310,9310,9310,9310,0
|
|
20230622,152300,7299737350,9310,9310,9310,9310,0
|
|
20230622,152200,7299737350,9310,9310,9310,9310,0
|
|
20230622,152100,7299737350,9310,9310,9310,9310,0
|
|
20230622,152000,7299737350,9310,9310,9310,9310,0
|
|
20230622,151900,7299737350,9310,9340,9340,9310,3419
|
|
20230622,151800,7267871200,9340,9360,9360,9340,2650
|
|
20230622,151700,7243104150,9360,9360,9370,9360,1130
|
|
20230622,151600,7232527320,9360,9370,9380,9360,1382
|
|
20230622,151500,7219586650,9380,9380,9380,9370,1452
|
|
20230622,151400,7205981330,9370,9390,9400,9370,2088
|
|
20230622,151300,7186397490,9390,9380,9390,9370,450
|
|
20230622,151200,7182176190,9380,9380,9380,9370,2109
|
|
20230622,151100,7162399770,9380,9390,9390,9370,913
|
|
20230622,151000,7153837610,9380,9380,9390,9380,699
|
|
20230622,150900,7147275770,9370,9360,9370,9360,1237
|
|
20230622,150800,7135687880,9370,9340,9370,9340,398
|
|
20230622,150700,7131965100,9340,9340,9340,9340,455
|
|
20230622,150600,7127715400,9340,9330,9340,9320,175
|
|
20230622,150500,7126083100,9320,9340,9340,9320,772
|
|
20230622,150400,7118886580,9340,9340,9340,9340,139
|
|
20230622,150300,7117588320,9340,9330,9340,9320,398
|
|
20230622,150200,7113878020,9330,9330,9330,9330,426
|
|
20230622,150100,7109903440,9330,9320,9330,9300,1387
|
|
20230622,150000,7096977620,9310,9330,9330,9310,267
|
|
20230622,145900,7094488830,9330,9300,9330,9300,2682
|
|
20230622,145800,7069516830,9300,9300,9300,9290,4363
|
|
20230622,145700,7028954740,9310,9310,9320,9300,440
|
|
20230622,145600,7024858840,9310,9320,9320,9300,2225
|
|
20230622,145500,7004143170,9310,9330,9330,9310,972
|
|
20230622,145400,6995087050,9320,9320,9320,9320,1065
|
|
20230622,145300,6985161250,9330,9330,9330,9320,508
|
|
20230622,145200,6980422040,9340,9320,9340,9320,1657
|
|
20230622,145100,6964972200,9310,9320,9320,9310,586
|
|
20230622,145000,6959515540,9320,9340,9340,9310,416
|
|
20230622,144900,6955638320,9340,9320,9340,9310,312
|
|
20230622,144800,6952731950,9340,9310,9340,9310,3406
|
|
20230622,144700,6921012950,9310,9360,9360,9310,4868
|
|
20230622,144600,6875655080,9340,9340,9340,9340,903
|
|
20230622,144500,6867221060,9340,9350,9370,9340,530
|
|
20230622,144400,6862265050,9340,9320,9350,9320,1348
|
|
20230622,144300,6849692290,9320,9340,9340,9320,1083
|
|
20230622,144200,6839589110,9330,9330,9330,9330,416
|
|
20230622,144100,6835707830,9330,9330,9340,9320,1233
|
|
20230622,144000,6824203830,9330,9340,9340,9320,225
|
|
20230622,143900,6822105220,9350,9350,9350,9310,650
|
|
20230622,143800,6816042670,9350,9330,9350,9330,138
|
|
20230622,143700,6814754060,9320,9330,9330,9300,2480
|
|
20230622,143600,6791655100,9310,9310,9330,9290,5425
|
|
20230622,143500,6741181920,9310,9350,9350,9300,14385
|
|
20230622,143400,6607083050,9350,9360,9360,9350,801
|
|
20230622,143300,6599591490,9360,9360,9360,9350,649
|
|
20230622,143200,6593517430,9370,9360,9370,9360,1256
|
|
20230622,143100,6581761210,9360,9390,9390,9360,1596
|
|
20230622,143000,6566820180,9380,9370,9390,9370,796
|
|
20230622,142900,6559354120,9370,9360,9380,9360,774
|
|
20230622,142800,6552107070,9360,9380,9380,9360,637
|
|
20230622,142700,6546138390,9370,9380,9380,9370,2174
|
|
20230622,142600,6525759390,9390,9400,9400,9380,633
|
|
20230622,142500,6519816490,9390,9400,9400,9390,381
|
|
20230622,142400,6516238700,9400,9400,9400,9380,508
|
|
20230622,142300,6511472010,9390,9400,9400,9390,59
|
|
20230622,142200,6510917990,9390,9380,9400,9380,285
|
|
20230622,142100,6508243550,9370,9370,9370,9370,662
|
|
20230622,142000,6502040610,9370,9380,9380,9370,2788
|
|
20230622,141900,6475915550,9380,9380,9380,9380,6955
|
|
20230622,141800,6410677650,9380,9420,9420,9380,6971
|
|
20230622,141700,6345221050,9440,9430,9440,9430,101
|
|
20230622,141600,6344267910,9440,9410,9450,9410,354
|
|
20230622,141500,6340936640,9400,9430,9450,9400,1727
|
|
20230622,141400,6324686400,9400,9410,9410,9400,61
|
|
20230622,141300,6324112690,9410,9410,9410,9400,2136
|
|
20230622,141200,6304015370,9410,9430,9440,9410,1875
|
|
20230622,141100,6286354270,9440,9450,9450,9430,2532
|
|
20230622,141000,6262474150,9440,9440,9440,9440,344
|
|
20230622,140900,6259226790,9450,9450,9450,9450,3
|
|
20230622,140800,6259198440,9450,9450,9460,9450,10
|
|
20230622,140700,6259103930,9470,9470,9470,9470,33
|
|
20230622,140600,6258791420,9470,9470,9470,9470,3
|
|
20230622,140500,6258763010,9460,9460,9460,9460,52
|
|
20230622,140400,6258271090,9470,9440,9470,9440,151
|
|
20230622,140300,6256842620,9440,9440,9470,9440,278
|
|
20230622,140200,6254217670,9440,9450,9450,9440,1702
|
|
20230622,140100,6238147750,9480,9480,9480,9450,124
|
|
20230622,140000,6236975890,9450,9450,9460,9450,281
|
|
20230622,135900,6234320400,9450,9450,9450,9450,6
|
|
20230622,135800,6234263700,9460,9460,9460,9440,174
|
|
20230622,135700,6232617680,9450,9450,9450,9450,413
|
|
20230622,135600,6228714830,9450,9460,9460,9450,314
|
|
20230622,135500,6225747520,9460,9450,9460,9450,92
|
|
20230622,135400,6224878100,9460,9450,9460,9450,44
|
|
20230622,135300,6224462260,9450,9450,9450,9450,394
|
|
20230622,135200,6220738960,9450,9460,9460,9450,31
|
|
20230622,135100,6220445800,9460,9460,9460,9460,106
|
|
20230622,135000,6219443040,9460,9490,9500,9460,601
|
|
20230622,134900,6213738900,9500,9450,9500,9440,353
|
|
20230622,134800,6210399200,9450,9460,9460,9450,988
|
|
20230622,134700,6201062450,9460,9460,9470,9460,78
|
|
20230622,134600,6200324270,9460,9450,9460,9450,570
|
|
20230622,134500,6194937570,9460,9460,9470,9460,789
|
|
20230622,134400,6187473530,9470,9460,9470,9460,99
|
|
20230622,134300,6186536550,9470,9450,9470,9450,797
|
|
20230622,134200,6179004880,9450,9470,9470,9450,189
|
|
20230622,134100,6177217550,9470,9470,9470,9470,2
|
|
20230622,134000,6177198610,9470,9470,9470,9430,319
|
|
20230622,133900,6174184270,9470,9470,9470,9470,85
|
|
20230622,133800,6173379320,9470,9470,9470,9470,1
|
|
20230622,133700,6173369850,9430,9450,9450,9430,1221
|
|
20230622,133600,6161844800,9460,9450,9460,9440,752
|
|
20230622,133500,6154731700,9450,9460,9460,9450,722
|
|
20230622,133400,6147906660,9460,9470,9470,9450,301
|
|
20230622,133300,6145060240,9470,9480,9480,9470,234
|
|
20230622,133200,6142844230,9480,9510,9510,9470,262
|
|
20230622,133100,6140354330,9470,9510,9510,9470,1124
|
|
20230622,133000,6129665630,9520,9430,9520,9430,1150
|
|
20230622,132900,6118781370,9420,9420,9430,9420,1092
|
|
20230622,132800,6108494530,9450,9430,9450,9410,2014
|
|
20230622,132700,6089536170,9440,9420,9440,9410,509
|
|
20230622,132600,6084744270,9420,9440,9440,9410,1052
|
|
20230622,132500,6074834420,9430,9440,9440,9430,31
|
|
20230622,132400,6074541880,9450,9440,9450,9440,7
|
|
20230622,132300,6074475770,9410,9450,9450,9410,1350
|
|
20230622,132200,6061759290,9460,9460,9460,9460,1
|
|
20230622,132100,6061749830,9430,9470,9490,9430,217
|
|
20230622,132000,6059702640,9430,9450,9450,9430,51
|
|
20230622,131900,6059221670,9430,9450,9450,9430,238
|
|
20230622,131800,6056973590,9450,9420,9450,9420,367
|
|
20230622,131700,6053512760,9420,9440,9450,9420,1414
|
|
20230622,131600,6040186170,9430,9450,9450,9420,1423
|
|
20230622,131500,6026768270,9450,9470,9480,9430,4513
|
|
20230622,131400,5984111830,9470,9510,9510,9470,969
|
|
20230622,131300,5974914350,9500,9560,9560,9500,3972
|
|
20230622,131200,5937114950,9580,9540,9600,9540,11140
|
|
20230622,131100,5830335310,9550,9480,9560,9470,2616
|
|
20230622,131000,5805450780,9480,9480,9480,9470,132
|
|
20230622,130900,5804200610,9480,9470,9480,9450,1502
|
|
20230622,130800,5789988650,9470,9490,9490,9470,225
|
|
20230622,130700,5787857830,9480,9490,9490,9480,241
|
|
20230622,130600,5785571740,9480,9470,9480,9470,1025
|
|
20230622,130500,5775858740,9470,9500,9520,9470,1950
|
|
20230622,130400,5757359360,9510,9500,9510,9500,129
|
|
20230622,130300,5756133830,9500,9460,9500,9460,1912
|
|
20230622,130200,5737973450,9460,9400,9460,9400,1405
|
|
20230622,130100,5724727030,9400,9450,9450,9400,12069
|
|
20230622,130000,5611209270,9450,9450,9450,9450,100
|
|
20230622,125900,5610264270,9450,9450,9460,9450,99
|
|
20230622,125800,5609328210,9440,9450,9450,9440,293
|
|
20230622,125700,5606562190,9440,9450,9450,9440,79
|
|
20230622,125600,5605816400,9450,9450,9450,9450,130
|
|
20230622,125500,5604587900,9440,9460,9460,9440,299
|
|
20230622,125400,5601765310,9450,9460,9460,9450,1551
|
|
20230622,125300,5587105060,9470,9460,9480,9450,788
|
|
20230622,125200,5579644400,9470,9460,9470,9460,82
|
|
20230622,125100,5578868370,9450,9460,9460,9450,978
|
|
20230622,125000,5569618020,9460,9460,9460,9460,49
|
|
20230622,124900,5569154480,9460,9470,9470,9460,536
|
|
20230622,124800,5564083580,9470,9470,9470,9460,519
|
|
20230622,124700,5559173220,9470,9470,9480,9470,3097
|
|
20230622,124600,5529822020,9480,9480,9480,9470,914
|
|
20230622,124500,5521162300,9480,9490,9490,9480,62
|
|
20230622,124400,5520574240,9480,9490,9490,9480,771
|
|
20230622,124300,5513264790,9490,9490,9490,9490,91
|
|
20230622,124200,5512401200,9490,9490,9490,9490,9
|
|
20230622,124100,5512315790,9490,9490,9490,9490,100
|
|
20230622,124000,5511366790,9480,9480,9480,9480,20
|
|
20230622,123900,5511177190,9490,9480,9490,9480,271
|
|
20230622,123800,5508607430,9480,9480,9480,9480,269
|
|
20230622,123700,5506057310,9470,9480,9480,9470,254
|
|
20230622,123600,5503651890,9480,9470,9480,9470,28
|
|
20230622,123500,5503386590,9470,9470,9470,9470,715
|
|
20230622,123400,5496615540,9470,9470,9470,9470,610
|
|
20230622,123300,5490838840,9470,9480,9480,9470,1023
|
|
20230622,123200,5481147580,9480,9490,9490,9480,340
|
|
20230622,123100,5477923380,9490,9490,9490,9490,5
|
|
20230622,123000,5477875930,9490,9490,9490,9480,4857
|
|
20230622,122900,5431819090,9500,9500,9500,9500,60
|
|
20230622,122800,5431249090,9500,9500,9500,9480,128
|
|
20230622,122700,5430034670,9500,9490,9510,9490,287
|
|
20230622,122600,5427310800,9490,9500,9510,9490,1193
|
|
20230622,122500,5415988900,9510,9500,9510,9500,1991
|
|
20230622,122400,5397074360,9500,9500,9510,9500,102
|
|
20230622,122300,5396104520,9500,9500,9500,9500,49
|
|
20230622,122200,5395639020,9500,9500,9500,9500,3543
|
|
20230622,122100,5361980520,9510,9510,9510,9510,12
|
|
20230622,122000,5361866400,9510,9510,9510,9500,497
|
|
20230622,121900,5357140230,9510,9510,9520,9510,344
|
|
20230622,121800,5353868590,9510,9520,9520,9510,83
|
|
20230622,121700,5353079230,9520,9500,9520,9500,183
|
|
20230622,121600,5351339310,9500,9510,9510,9500,578
|
|
20230622,121500,5345843260,9510,9530,9550,9510,3819
|
|
20230622,121400,5309497340,9570,9550,9570,9530,739
|
|
20230622,121300,5302430450,9580,9550,9580,9540,559
|
|
20230622,121200,5297087360,9550,9550,9550,9540,146
|
|
20230622,121100,5295694480,9550,9540,9550,9520,530
|
|
20230622,121000,5290642300,9520,9550,9550,9520,2543
|
|
20230622,120900,5266419370,9530,9560,9560,9530,2632
|
|
20230622,120800,5241329670,9560,9560,9560,9560,164
|
|
20230622,120700,5239761830,9540,9560,9570,9530,957
|
|
20230622,120600,5230628670,9580,9570,9580,9560,2676
|
|
20230622,120500,5205021850,9560,9570,9570,9560,108
|
|
20230622,120400,5203989330,9580,9570,9580,9550,607
|
|
20230622,120300,5198181360,9570,9560,9570,9550,890
|
|
20230622,120200,5189679200,9560,9570,9570,9550,26
|
|
20230622,120100,5189430760,9570,9550,9570,9550,30
|
|
20230622,120000,5189144090,9550,9550,9560,9550,463
|
|
20230622,115900,5184718250,9550,9560,9560,9550,30
|
|
20230622,115800,5184431650,9560,9560,9570,9550,767
|
|
20230622,115700,5177094230,9560,9550,9560,9550,34
|
|
20230622,115600,5176769510,9560,9550,9570,9550,415
|
|
20230622,115500,5172803170,9540,9560,9560,9540,1695
|
|
20230622,115400,5156632200,9570,9560,9570,9560,139
|
|
20230622,115300,5155301980,9550,9550,9550,9540,392
|
|
20230622,115200,5151560820,9550,9590,9590,9550,479
|
|
20230622,115100,5146986090,9590,9580,9590,9580,551
|
|
20230622,115000,5141707500,9580,9590,9590,9570,161
|
|
20230622,114900,5140165390,9600,9570,9600,9570,532
|
|
20230622,114800,5135062920,9550,9560,9570,9550,1107
|
|
20230622,114700,5124489960,9580,9570,9580,9550,225
|
|
20230622,114600,5122340040,9570,9570,9570,9550,913
|
|
20230622,114500,5113611240,9570,9570,9570,9570,4
|
|
20230622,114400,5113572960,9530,9570,9570,9530,661
|
|
20230622,114300,5107266410,9570,9570,9570,9570,2
|
|
20230622,114200,5107247270,9570,9550,9600,9530,579
|
|
20230622,114100,5101726900,9530,9540,9550,9530,437
|
|
20230622,114000,5097560170,9540,9540,9540,9530,875
|
|
20230622,113900,5089219070,9540,9540,9550,9530,1404
|
|
20230622,113800,5075830020,9540,9550,9560,9540,297
|
|
20230622,113700,5072993340,9560,9560,9560,9550,498
|
|
20230622,113600,5068236770,9560,9560,9600,9560,2041
|
|
20230622,113500,5048654070,9560,9540,9560,9540,463
|
|
20230622,113400,5044236990,9550,9560,9560,9550,293
|
|
20230622,113300,5041437610,9540,9550,9550,9540,104
|
|
20230622,113200,5040445400,9550,9540,9560,9540,772
|
|
20230622,113100,5033077390,9540,9550,9560,9540,433
|
|
20230622,113000,5028946380,9550,9550,9550,9550,1000
|
|
20230622,112900,5019396380,9540,9560,9560,9540,368
|
|
20230622,112800,5015881360,9560,9570,9570,9560,573
|
|
20230622,112700,5010402920,9570,9560,9580,9560,124
|
|
20230622,112600,5009216520,9550,9560,9590,9550,2637
|
|
20230622,112500,4984021060,9590,9560,9590,9560,562
|
|
20230622,112400,4978637490,9560,9560,9590,9560,937
|
|
20230622,112300,4969677380,9560,9560,9570,9560,1204
|
|
20230622,112200,4958167040,9560,9590,9610,9560,1174
|
|
20230622,112100,4946918040,9580,9600,9600,9580,1748
|
|
20230622,112000,4930162110,9600,9620,9620,9600,2345
|
|
20230622,111900,4907632360,9620,9630,9630,9620,899
|
|
20230622,111800,4898983350,9630,9620,9630,9620,2034
|
|
20230622,111700,4879396420,9630,9620,9630,9620,779
|
|
20230622,111600,4871895240,9620,9620,9640,9610,296
|
|
20230622,111500,4869045370,9620,9640,9640,9620,258
|
|
20230622,111400,4866563310,9650,9610,9650,9600,556
|
|
20230622,111300,4861215190,9610,9620,9620,9600,62
|
|
20230622,111200,4860619280,9620,9590,9620,9590,3090
|
|
20230622,111100,4830896330,9590,9600,9600,9590,158
|
|
20230622,111000,4829380690,9570,9610,9620,9570,4620
|
|
20230622,110900,4785080640,9610,9610,9620,9600,638
|
|
20230622,110800,4778949120,9620,9600,9620,9600,462
|
|
20230622,110700,4774506520,9600,9610,9610,9590,2808
|
|
20230622,110600,4747553550,9620,9610,9620,9600,956
|
|
20230622,110500,4738364700,9610,9620,9630,9600,4104
|
|
20230622,110400,4698959500,9620,9640,9640,9620,489
|
|
20230622,110300,4694252650,9630,9630,9630,9630,50
|
|
20230622,110200,4693771150,9600,9620,9620,9600,2186
|
|
20230622,110100,4672769460,9620,9610,9630,9610,349
|
|
20230622,110000,4669412050,9620,9640,9640,9620,1246
|
|
20230622,105900,4657417760,9650,9650,9650,9640,1086
|
|
20230622,105800,4646947350,9640,9660,9670,9640,2166
|
|
20230622,105700,4626031870,9660,9670,9670,9650,1213
|
|
20230622,105600,4614324870,9680,9670,9680,9660,1607
|
|
20230622,105500,4598788190,9680,9660,9680,9650,2102
|
|
20230622,105400,4578492570,9660,9690,9690,9660,622
|
|
20230622,105300,4572480420,9710,9710,9710,9680,4111
|
|
20230622,105200,4532597510,9710,9680,9710,9660,2940
|
|
20230622,105100,4504099330,9680,9720,9730,9680,2331
|
|
20230622,105000,4481460520,9720,9720,9730,9690,4995
|
|
20230622,104900,4432998340,9720,9700,9720,9690,9262
|
|
20230622,104800,4343050970,9700,9690,9700,9670,7099
|
|
20230622,104700,4274278730,9690,9700,9700,9680,8203
|
|
20230622,104600,4194802390,9700,9670,9700,9670,23388
|
|
20230622,104500,3968279560,9660,9660,9670,9640,16980
|
|
20230622,104400,3804296410,9660,9620,9660,9620,10883
|
|
20230622,104300,3699325580,9630,9610,9630,9600,8050
|
|
20230622,104200,3621875700,9610,9580,9610,9580,403
|
|
20230622,104100,3618012830,9600,9610,9610,9570,3377
|
|
20230622,104000,3585606790,9610,9610,9620,9600,2236
|
|
20230622,103900,3564118650,9610,9570,9610,9570,13763
|
|
20230622,103800,3432056840,9560,9560,9560,9560,551
|
|
20230622,103700,3426789280,9560,9570,9570,9560,110
|
|
20230622,103600,3425736680,9570,9570,9580,9560,331
|
|
20230622,103500,3422570150,9580,9580,9590,9570,977
|
|
20230622,103400,3413210400,9590,9580,9590,9580,678
|
|
20230622,103300,3406713370,9580,9590,9590,9570,4482
|
|
20230622,103200,3363787450,9590,9560,9590,9560,6689
|
|
20230622,103100,3299736900,9560,9560,9560,9550,115
|
|
20230622,103000,3298637620,9560,9540,9560,9540,1708
|
|
20230622,102900,3282321300,9540,9540,9550,9530,85
|
|
20230622,102800,3281511110,9550,9540,9550,9520,899
|
|
20230622,102700,3272940000,9530,9540,9540,9530,634
|
|
20230622,102600,3266897550,9530,9530,9540,9510,207
|
|
20230622,102500,3264924850,9540,9550,9560,9540,1100
|
|
20230622,102400,3254420380,9560,9550,9560,9540,951
|
|
20230622,102300,3245329900,9550,9520,9550,9490,698
|
|
20230622,102200,3238679030,9520,9530,9530,9490,939
|
|
20230622,102100,3229743230,9530,9520,9530,9490,636
|
|
20230622,102000,3223699850,9530,9530,9530,9530,58
|
|
20230622,101900,3223147110,9530,9520,9530,9500,626
|
|
20230622,101800,3217197490,9500,9510,9510,9500,454
|
|
20230622,101700,3212882660,9510,9520,9530,9510,187
|
|
20230622,101600,3211103240,9530,9530,9540,9530,1446
|
|
20230622,101500,3197321540,9530,9500,9540,9490,162
|
|
20230622,101400,3195779040,9500,9540,9540,9500,3200
|
|
20230622,101300,3165343950,9540,9540,9540,9530,636
|
|
20230622,101200,3159277510,9550,9550,9560,9530,1957
|
|
20230622,101100,3140605730,9560,9570,9580,9550,1273
|
|
20230622,101000,3128437930,9580,9570,9580,9560,745
|
|
20230622,100900,3121308170,9570,9580,9580,9570,254
|
|
20230622,100800,3118875800,9580,9550,9580,9540,2860
|
|
20230622,100700,3091507310,9540,9550,9560,9540,571
|
|
20230622,100600,3086054760,9560,9560,9560,9540,1524
|
|
20230622,100500,3071500810,9560,9550,9560,9550,777
|
|
20230622,100400,3064077630,9550,9570,9570,9550,797
|
|
20230622,100300,3056462840,9560,9590,9590,9540,2107
|
|
20230622,100200,3036299750,9580,9560,9580,9550,4034
|
|
20230622,100100,2997683980,9560,9550,9560,9550,1413
|
|
20230622,100000,2984182410,9550,9550,9550,9490,1230
|
|
20230622,095900,2972470240,9550,9510,9560,9510,6904
|
|
20230622,095800,2906606560,9510,9500,9510,9450,6239
|
|
20230622,095700,2847446200,9450,9430,9500,9410,5212
|
|
20230622,095600,2798110120,9430,9410,9430,9410,357
|
|
20230622,095500,2794746650,9410,9410,9420,9400,3079
|
|
20230622,095400,2765776960,9410,9430,9430,9410,1513
|
|
20230622,095300,2751523610,9430,9430,9430,9430,604
|
|
20230622,095200,2745827890,9430,9410,9430,9400,1939
|
|
20230622,095100,2727564500,9400,9420,9430,9380,3628
|
|
20230622,095000,2693488580,9390,9440,9440,9390,5757
|
|
20230622,094900,2639272560,9440,9480,9480,9440,5978
|
|
20230622,094800,2582748980,9480,9470,9480,9460,1058
|
|
20230622,094700,2572736790,9480,9470,9480,9460,1440
|
|
20230622,094600,2559100030,9470,9470,9470,9470,2019
|
|
20230622,094500,2539980100,9470,9500,9500,9470,3389
|
|
20230622,094400,2507833520,9500,9500,9520,9500,2089
|
|
20230622,094300,2487986860,9500,9550,9550,9500,834
|
|
20230622,094200,2480041440,9550,9550,9550,9550,99
|
|
20230622,094100,2479095990,9560,9560,9570,9500,3905
|
|
20230622,094000,2441948470,9570,9510,9570,9510,763
|
|
20230622,093900,2434688920,9510,9560,9570,9510,3529
|
|
20230622,093800,2401076570,9570,9580,9590,9570,484
|
|
20230622,093700,2396442460,9590,9590,9590,9570,216
|
|
20230622,093600,2394372760,9590,9550,9600,9530,4726
|
|
20230622,093500,2349108320,9560,9600,9600,9550,2053
|
|
20230622,093400,2329483730,9600,9580,9600,9550,1198
|
|
20230622,093300,2318021080,9580,9600,9600,9570,761
|
|
20230622,093200,2310735650,9600,9610,9620,9590,3053
|
|
20230622,093100,2281409940,9620,9540,9630,9530,17135
|
|
20230622,093000,2116889090,9550,9560,9560,9510,1137
|
|
20230622,092900,2106047110,9520,9570,9580,9510,5538
|
|
20230622,092800,2053214600,9570,9580,9580,9570,360
|
|
20230622,092700,2049768840,9570,9570,9580,9540,1630
|
|
20230622,092600,2034183820,9560,9560,9570,9560,933
|
|
20230622,092500,2025257250,9570,9570,9570,9550,1979
|
|
20230622,092400,2006337530,9570,9570,9570,9550,2253
|
|
20230622,092300,1984791670,9570,9580,9590,9560,859
|
|
20230622,092200,1976564490,9590,9570,9590,9550,6652
|
|
20230622,092100,1912956850,9570,9580,9580,9560,3130
|
|
20230622,092000,1883000810,9590,9610,9610,9550,9967
|
|
20230622,091900,1787497880,9620,9600,9630,9580,11394
|
|
20230622,091800,1677994470,9600,9590,9620,9580,16548
|
|
20230622,091700,1519036710,9600,9600,9600,9580,4404
|
|
20230622,091600,1476768960,9600,9590,9600,9560,8814
|
|
20230622,091500,1392299300,9590,9580,9600,9560,7523
|
|
20230622,091400,1320204270,9590,9570,9610,9570,19514
|
|
20230622,091300,1133112610,9570,9530,9570,9530,13723
|
|
20230622,091200,1002042840,9530,9480,9540,9480,7445
|
|
20230622,091100,931226750,9470,9450,9470,9450,1214
|
|
20230622,091000,919744130,9450,9480,9480,9450,7051
|
|
20230622,090900,853021780,9480,9480,9490,9460,1431
|
|
20230622,090800,839454880,9480,9500,9510,9450,5683
|
|
20230622,090700,785536500,9500,9470,9530,9470,8975
|
|
20230622,090600,700272150,9470,9430,9480,9410,2833
|
|
20230622,090500,673512200,9450,9450,9450,9430,5092
|
|
20230622,090400,625425940,9390,9400,9480,9390,18520
|
|
20230622,090300,451092250,9400,9380,9410,9380,1864
|
|
20230622,090200,433590450,9370,9340,9430,9320,7745
|
|
20230622,090100,361137090,9340,9450,9450,9310,17897
|
|
20230622,090000,193536150,9450,9460,9480,9440,19591
|